エフテック(7212)の株価時系列情報
エフテック(7212)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/25 | 500 | 500 | 500 | 500 | 2,000 |
2001/12/17 | 475 | 510 | 475 | 510 | 4,000 |
2001/12/13 | 475 | 475 | 475 | 475 | 1,000 |
2001/12/12 | 475 | 475 | 475 | 475 | 1,000 |
2001/12/11 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/10 | 475 | 475 | 465 | 465 | 10,000 |
2001/12/07 | 470 | 480 | 470 | 475 | 4,000 |
2001/12/06 | 470 | 470 | 470 | 470 | 3,000 |
2001/12/05 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/03 | 466 | 466 | 466 | 466 | 1,000 |
2001/11/30 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/29 | 462 | 462 | 462 | 462 | 1,000 |
2001/11/28 | 475 | 475 | 475 | 475 | 2,000 |
2001/11/26 | 498 | 498 | 498 | 498 | 2,000 |
2001/11/22 | 498 | 498 | 498 | 498 | 2,000 |
2001/11/19 | 480 | 510 | 475 | 510 | 4,000 |
2001/11/16 | 480 | 485 | 480 | 480 | 4,000 |
2001/11/13 | 475 | 475 | 475 | 475 | 1,000 |
2001/11/12 | 475 | 475 | 475 | 475 | 4,000 |
2001/11/09 | 461 | 471 | 461 | 471 | 9,000 |
2001/11/08 | 510 | 510 | 501 | 501 | 3,000 |
2001/11/07 | 520 | 530 | 520 | 530 | 2,000 |
2001/11/05 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/01 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/31 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/30 | 550 | 550 | 545 | 545 | 5,000 |
2001/10/29 | 590 | 590 | 550 | 550 | 2,000 |
2001/10/26 | 530 | 530 | 530 | 530 | 1,000 |
2001/10/25 | 505 | 511 | 505 | 511 | 2,000 |
2001/10/24 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/22 | 471 | 480 | 471 | 480 | 6,000 |
2001/10/19 | 490 | 490 | 470 | 470 | 8,000 |
2001/10/17 | 490 | 490 | 490 | 490 | 3,000 |
2001/10/12 | 516 | 516 | 515 | 515 | 4,000 |
2001/10/11 | 505 | 505 | 505 | 505 | 2,000 |
2001/10/05 | 515 | 515 | 515 | 515 | 2,000 |
2001/09/28 | 495 | 495 | 495 | 495 | 1,000 |
2001/09/25 | 465 | 495 | 465 | 495 | 4,000 |
2001/09/21 | 495 | 495 | 460 | 460 | 7,000 |
2001/09/20 | 491 | 491 | 491 | 491 | 1,000 |
2001/09/19 | 490 | 490 | 490 | 490 | 2,000 |
2001/09/18 | 490 | 490 | 490 | 490 | 3,000 |
2001/09/17 | 498 | 498 | 460 | 460 | 2,000 |
2001/09/14 | 500 | 500 | 500 | 500 | 4,000 |
2001/09/13 | 495 | 495 | 490 | 490 | 3,000 |
2001/09/12 | 529 | 529 | 490 | 490 | 8,000 |
2001/09/11 | 550 | 550 | 540 | 540 | 4,000 |
2001/09/10 | 550 | 550 | 550 | 550 | 3,000 |
2001/09/04 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/31 | 610 | 640 | 610 | 640 | 4,000 |
2001/08/28 | 620 | 620 | 620 | 620 | 2,000 |
2001/08/24 | 630 | 630 | 600 | 600 | 4,000 |
2001/08/23 | 630 | 630 | 630 | 630 | 2,000 |
2001/08/22 | 630 | 630 | 630 | 630 | 2,000 |
2001/08/21 | 630 | 630 | 630 | 630 | 4,000 |
2001/08/17 | 635 | 635 | 635 | 635 | 1,000 |
2001/08/16 | 650 | 650 | 631 | 631 | 3,000 |
2001/08/15 | 649 | 649 | 648 | 648 | 3,000 |
2001/08/14 | 680 | 690 | 646 | 646 | 10,000 |
2001/08/13 | 655 | 675 | 655 | 675 | 3,000 |
2001/08/10 | 650 | 650 | 640 | 640 | 4,000 |
2001/08/09 | 670 | 670 | 651 | 651 | 5,000 |
2001/08/08 | 671 | 671 | 671 | 671 | 1,000 |
2001/08/07 | 670 | 670 | 670 | 670 | 3,000 |
2001/08/06 | 670 | 670 | 650 | 670 | 6,000 |
2001/08/03 | 700 | 704 | 680 | 680 | 9,000 |
2001/08/02 | 680 | 695 | 680 | 695 | 6,000 |
2001/08/01 | 671 | 671 | 671 | 671 | 1,000 |
2001/07/31 | 699 | 699 | 672 | 672 | 4,000 |
2001/07/30 | 700 | 700 | 700 | 700 | 1,000 |
2001/07/27 | 697 | 710 | 697 | 710 | 10,000 |
2001/07/26 | 695 | 700 | 650 | 650 | 15,000 |
2001/07/25 | 630 | 655 | 630 | 655 | 12,000 |
2001/07/24 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/23 | 640 | 640 | 600 | 640 | 7,000 |
2001/07/19 | 683 | 683 | 640 | 640 | 9,000 |
2001/07/18 | 690 | 690 | 690 | 690 | 2,000 |
2001/07/17 | 706 | 706 | 700 | 700 | 2,000 |
2001/07/16 | 716 | 716 | 714 | 715 | 3,000 |
2001/07/13 | 705 | 730 | 705 | 725 | 7,000 |
2001/07/12 | 745 | 750 | 745 | 745 | 7,000 |
2001/07/11 | 719 | 722 | 710 | 722 | 7,000 |
2001/07/10 | 707 | 725 | 707 | 720 | 9,000 |
2001/07/09 | 705 | 735 | 705 | 706 | 10,000 |
2001/07/06 | 795 | 795 | 755 | 755 | 43,000 |
2001/07/05 | 747 | 775 | 745 | 775 | 37,000 |
2001/07/04 | 722 | 745 | 720 | 745 | 61,000 |
2001/07/03 | 690 | 725 | 690 | 720 | 65,000 |
2001/07/02 | 665 | 690 | 665 | 690 | 28,000 |
2001/06/29 | 639 | 665 | 639 | 665 | 26,000 |
2001/06/28 | 639 | 640 | 630 | 640 | 8,000 |
2001/06/27 | 650 | 650 | 650 | 650 | 2,000 |
2001/06/26 | 630 | 660 | 630 | 640 | 8,000 |
2001/06/25 | 620 | 620 | 611 | 618 | 5,000 |
2001/06/22 | 605 | 630 | 605 | 610 | 7,000 |
2001/06/21 | 580 | 600 | 580 | 600 | 7,000 |
2001/06/20 | 570 | 578 | 570 | 578 | 6,000 |
2001/06/19 | 550 | 550 | 550 | 550 | 1,000 |
2001/06/18 | 550 | 550 | 550 | 550 | 1,000 |
2001/06/15 | 553 | 553 | 550 | 550 | 4,000 |
2001/06/14 | 570 | 570 | 570 | 570 | 1,000 |
2001/06/13 | 565 | 565 | 565 | 565 | 4,000 |
2001/06/08 | 570 | 570 | 570 | 570 | 2,000 |
2001/06/06 | 576 | 576 | 576 | 576 | 2,000 |
2001/06/05 | 565 | 576 | 565 | 576 | 4,000 |
2001/06/01 | 550 | 550 | 550 | 550 | 3,000 |
2001/05/30 | 580 | 580 | 580 | 580 | 2,000 |
2001/05/29 | 565 | 580 | 565 | 580 | 2,000 |
2001/05/28 | 579 | 580 | 570 | 570 | 10,000 |
2001/05/25 | 582 | 600 | 580 | 580 | 21,000 |
2001/05/24 | 619 | 619 | 588 | 590 | 22,000 |
2001/05/23 | 692 | 716 | 620 | 620 | 29,000 |
2001/05/22 | 682 | 685 | 682 | 685 | 7,000 |
2001/05/21 | 680 | 680 | 672 | 680 | 5,000 |
2001/05/18 | 660 | 670 | 660 | 670 | 16,000 |
2001/05/17 | 679 | 680 | 665 | 669 | 12,000 |
2001/05/16 | 651 | 688 | 650 | 679 | 40,000 |
2001/05/15 | 620 | 630 | 620 | 630 | 4,000 |
2001/05/14 | 628 | 640 | 610 | 610 | 9,000 |
2001/05/11 | 600 | 630 | 600 | 630 | 15,000 |
2001/05/10 | 605 | 605 | 605 | 605 | 2,000 |
2001/05/09 | 630 | 630 | 602 | 602 | 14,000 |
2001/05/08 | 620 | 649 | 610 | 610 | 19,000 |
2001/05/07 | 580 | 620 | 580 | 600 | 31,000 |
2001/05/02 | 550 | 559 | 540 | 559 | 8,000 |
2001/05/01 | 520 | 535 | 520 | 535 | 7,000 |
2001/04/27 | 522 | 530 | 522 | 530 | 3,000 |
2001/04/26 | 523 | 523 | 521 | 521 | 5,000 |
2001/04/25 | 522 | 522 | 522 | 522 | 1,000 |
2001/04/24 | 530 | 530 | 520 | 522 | 5,000 |
2001/04/23 | 523 | 530 | 523 | 530 | 3,000 |
2001/04/20 | 525 | 530 | 525 | 530 | 3,000 |
2001/04/19 | 522 | 522 | 522 | 522 | 1,000 |
2001/04/18 | 520 | 525 | 520 | 521 | 4,000 |
2001/04/17 | 520 | 521 | 520 | 520 | 5,000 |
2001/04/13 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/12 | 520 | 520 | 515 | 520 | 5,000 |
2001/04/11 | 520 | 520 | 520 | 520 | 2,000 |
2001/04/10 | 510 | 520 | 510 | 520 | 7,000 |
2001/04/09 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/06 | 505 | 520 | 505 | 520 | 10,000 |
2001/04/04 | 490 | 490 | 490 | 490 | 3,000 |
2001/04/03 | 500 | 500 | 495 | 495 | 10,000 |
2001/04/02 | 496 | 500 | 496 | 500 | 6,000 |
2001/03/30 | 500 | 500 | 496 | 496 | 5,000 |
2001/03/29 | 495 | 500 | 495 | 500 | 7,000 |
2001/03/28 | 519 | 520 | 500 | 500 | 7,000 |
2001/03/27 | 521 | 522 | 510 | 510 | 15,000 |
2001/03/26 | 530 | 530 | 515 | 520 | 21,000 |
2001/03/23 | 510 | 521 | 510 | 510 | 10,000 |
2001/03/22 | 495 | 520 | 495 | 500 | 18,000 |
2001/03/21 | 495 | 499 | 490 | 495 | 19,000 |
2001/03/19 | 468 | 490 | 468 | 485 | 10,000 |
2001/03/16 | 465 | 465 | 457 | 457 | 3,000 |
2001/03/15 | 459 | 459 | 459 | 459 | 1,000 |
2001/03/13 | 450 | 450 | 450 | 450 | 3,000 |
2001/03/12 | 460 | 461 | 460 | 460 | 5,000 |
2001/03/09 | 460 | 460 | 450 | 450 | 2,000 |
2001/03/08 | 450 | 460 | 450 | 460 | 2,000 |
2001/03/07 | 431 | 450 | 430 | 450 | 4,000 |
2001/03/06 | 430 | 430 | 430 | 430 | 1,000 |
2001/03/05 | 430 | 430 | 430 | 430 | 2,000 |
2001/03/01 | 432 | 432 | 431 | 431 | 3,000 |
2001/02/28 | 432 | 432 | 432 | 432 | 1,000 |
2001/02/26 | 430 | 440 | 430 | 440 | 3,000 |
2001/02/23 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/22 | 430 | 430 | 420 | 420 | 14,000 |
2001/02/21 | 430 | 440 | 430 | 430 | 6,000 |
2001/02/20 | 431 | 435 | 431 | 435 | 3,000 |
2001/02/19 | 444 | 444 | 440 | 440 | 4,000 |
2001/02/16 | 448 | 448 | 448 | 448 | 1,000 |
2001/02/15 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/14 | 450 | 450 | 445 | 445 | 3,000 |
2001/02/13 | 450 | 450 | 441 | 441 | 2,000 |
2001/02/09 | 450 | 450 | 430 | 440 | 3,000 |
2001/02/08 | 455 | 455 | 445 | 450 | 15,000 |
2001/02/07 | 450 | 460 | 450 | 450 | 13,000 |
2001/02/06 | 430 | 440 | 430 | 440 | 3,000 |
2001/02/05 | 451 | 451 | 450 | 450 | 2,000 |
2001/02/02 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/30 | 480 | 480 | 480 | 480 | 4,000 |
2001/01/29 | 480 | 480 | 480 | 480 | 4,000 |
2001/01/26 | 490 | 490 | 480 | 486 | 16,000 |