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 |
---|---|---|---|---|---|
2002/12/27 | 460 | 460 | 405 | 420 | 5,400 |
2002/12/26 | 460 | 460 | 455 | 455 | 700 |
2002/12/25 | 440 | 440 | 440 | 440 | 2,000 |
2002/12/24 | 435 | 435 | 435 | 435 | 2,000 |
2002/12/20 | 430 | 430 | 430 | 430 | 5,100 |
2002/12/18 | 448 | 448 | 448 | 448 | 7,000 |
2002/12/17 | 449 | 449 | 449 | 449 | 9,000 |
2002/12/16 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/13 | 430 | 450 | 430 | 450 | 5,500 |
2002/12/12 | 425 | 430 | 425 | 430 | 1,200 |
2002/12/11 | 420 | 420 | 420 | 420 | 1,100 |
2002/12/06 | 405 | 405 | 395 | 395 | 1,000 |
2002/12/05 | 430 | 430 | 430 | 430 | 2,300 |
2002/12/04 | 440 | 440 | 430 | 430 | 2,000 |
2002/12/03 | 415 | 430 | 415 | 430 | 2,000 |
2002/11/26 | 416 | 416 | 416 | 416 | 1,000 |
2002/11/25 | 391 | 400 | 391 | 400 | 6,100 |
2002/11/22 | 391 | 391 | 391 | 391 | 2,300 |
2002/11/20 | 406 | 406 | 391 | 391 | 18,400 |
2002/11/19 | 406 | 406 | 406 | 406 | 500 |
2002/11/18 | 406 | 406 | 406 | 406 | 1,500 |
2002/11/15 | 406 | 406 | 406 | 406 | 1,000 |
2002/11/14 | 408 | 408 | 405 | 408 | 1,000 |
2002/11/13 | 405 | 415 | 405 | 415 | 4,000 |
2002/11/12 | 445 | 445 | 440 | 440 | 23,300 |
2002/11/11 | 450 | 450 | 450 | 450 | 3,100 |
2002/11/07 | 440 | 440 | 440 | 440 | 1,000 |
2002/11/06 | 445 | 445 | 440 | 440 | 3,200 |
2002/10/30 | 450 | 450 | 445 | 445 | 2,500 |
2002/10/29 | 456 | 456 | 450 | 450 | 2,200 |
2002/10/28 | 460 | 460 | 460 | 460 | 600 |
2002/10/25 | 460 | 465 | 460 | 460 | 2,400 |
2002/10/24 | 450 | 460 | 450 | 460 | 1,000 |
2002/10/21 | 442 | 442 | 442 | 442 | 1,000 |
2002/10/18 | 449 | 450 | 447 | 447 | 4,000 |
2002/10/17 | 441 | 441 | 441 | 441 | 1,000 |
2002/10/11 | 430 | 450 | 430 | 450 | 3,000 |
2002/10/09 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/08 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/03 | 460 | 460 | 450 | 450 | 3,100 |
2002/09/30 | 475 | 475 | 475 | 475 | 1,000 |
2002/09/26 | 478 | 478 | 478 | 478 | 400 |
2002/09/25 | 468 | 468 | 468 | 468 | 2,000 |
2002/09/20 | 455 | 455 | 455 | 455 | 1,000 |
2002/09/19 | 485 | 485 | 485 | 485 | 1,000 |
2002/09/18 | 485 | 485 | 485 | 485 | 2,000 |
2002/09/10 | 490 | 490 | 490 | 490 | 2,000 |
2002/09/09 | 490 | 490 | 490 | 490 | 100 |
2002/09/05 | 510 | 510 | 510 | 510 | 2,000 |
2002/08/29 | 511 | 511 | 511 | 511 | 100 |
2002/08/27 | 511 | 511 | 511 | 511 | 2,000 |
2002/08/26 | 511 | 511 | 511 | 511 | 1,300 |
2002/08/23 | 511 | 511 | 511 | 511 | 6,700 |
2002/08/21 | 511 | 511 | 511 | 511 | 2,000 |
2002/08/19 | 511 | 511 | 511 | 511 | 1,000 |
2002/08/07 | 530 | 530 | 530 | 530 | 200 |
2002/08/05 | 530 | 535 | 530 | 535 | 1,400 |
2002/08/02 | 530 | 530 | 530 | 530 | 200 |
2002/08/01 | 501 | 501 | 501 | 501 | 1,400 |
2002/07/26 | 530 | 530 | 530 | 530 | 9,000 |
2002/07/24 | 510 | 510 | 510 | 510 | 2,000 |
2002/07/23 | 510 | 510 | 510 | 510 | 1,000 |
2002/07/18 | 510 | 510 | 510 | 510 | 1,000 |
2002/07/15 | 520 | 520 | 520 | 520 | 3,000 |
2002/07/12 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/10 | 555 | 555 | 555 | 555 | 2,000 |
2002/07/08 | 550 | 550 | 502 | 532 | 4,000 |
2002/07/03 | 555 | 555 | 545 | 545 | 2,000 |
2002/07/02 | 555 | 555 | 555 | 555 | 3,000 |
2002/07/01 | 555 | 556 | 555 | 555 | 14,000 |
2002/06/28 | 555 | 560 | 555 | 560 | 10,000 |
2002/06/26 | 555 | 555 | 550 | 555 | 10,000 |
2002/06/25 | 556 | 565 | 555 | 560 | 7,000 |
2002/06/24 | 555 | 555 | 554 | 555 | 13,000 |
2002/06/21 | 560 | 560 | 560 | 560 | 4,000 |
2002/06/20 | 540 | 540 | 540 | 540 | 3,000 |
2002/06/19 | 540 | 540 | 540 | 540 | 3,000 |
2002/06/18 | 540 | 540 | 540 | 540 | 1,000 |
2002/06/17 | 560 | 560 | 540 | 540 | 6,000 |
2002/06/14 | 565 | 566 | 565 | 566 | 9,000 |
2002/06/11 | 560 | 565 | 560 | 565 | 4,000 |
2002/06/10 | 560 | 560 | 560 | 560 | 1,000 |
2002/06/06 | 560 | 560 | 560 | 560 | 4,000 |
2002/06/05 | 566 | 567 | 566 | 567 | 2,000 |
2002/06/03 | 560 | 560 | 560 | 560 | 1,000 |
2002/05/31 | 560 | 560 | 555 | 555 | 2,000 |
2002/05/30 | 560 | 560 | 560 | 560 | 5,000 |
2002/05/29 | 560 | 560 | 560 | 560 | 2,000 |
2002/05/28 | 560 | 560 | 560 | 560 | 3,000 |
2002/05/27 | 559 | 559 | 559 | 559 | 2,000 |
2002/05/24 | 561 | 579 | 561 | 579 | 4,000 |
2002/05/23 | 560 | 560 | 560 | 560 | 1,000 |
2002/05/22 | 560 | 560 | 560 | 560 | 1,000 |
2002/05/21 | 560 | 560 | 560 | 560 | 12,000 |
2002/05/17 | 558 | 562 | 558 | 560 | 10,000 |
2002/05/16 | 552 | 552 | 552 | 552 | 1,000 |
2002/05/15 | 550 | 560 | 550 | 558 | 18,000 |
2002/05/14 | 578 | 578 | 543 | 550 | 36,000 |
2002/05/13 | 620 | 620 | 620 | 620 | 4,000 |
2002/05/10 | 600 | 620 | 600 | 610 | 6,000 |
2002/05/09 | 601 | 601 | 590 | 590 | 7,000 |
2002/05/08 | 580 | 590 | 580 | 590 | 3,000 |
2002/05/07 | 580 | 580 | 580 | 580 | 2,000 |
2002/05/02 | 587 | 600 | 587 | 599 | 11,000 |
2002/05/01 | 575 | 586 | 575 | 586 | 2,000 |
2002/04/30 | 570 | 570 | 570 | 570 | 4,000 |
2002/04/25 | 565 | 575 | 565 | 570 | 9,000 |
2002/04/24 | 561 | 565 | 560 | 565 | 15,000 |
2002/04/23 | 555 | 560 | 555 | 560 | 7,000 |
2002/04/22 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/18 | 555 | 560 | 555 | 560 | 3,000 |
2002/04/17 | 551 | 551 | 550 | 550 | 6,000 |
2002/04/12 | 555 | 555 | 550 | 550 | 4,000 |
2002/04/11 | 552 | 552 | 552 | 552 | 3,000 |
2002/04/09 | 559 | 559 | 559 | 559 | 1,000 |
2002/04/08 | 550 | 550 | 550 | 550 | 1,000 |
2002/04/02 | 562 | 562 | 550 | 550 | 2,000 |
2002/03/29 | 562 | 562 | 562 | 562 | 1,000 |
2002/03/28 | 561 | 561 | 561 | 561 | 1,000 |
2002/03/26 | 590 | 590 | 585 | 585 | 4,000 |
2002/03/25 | 590 | 599 | 590 | 591 | 6,000 |
2002/03/22 | 585 | 590 | 580 | 590 | 12,000 |
2002/03/20 | 600 | 600 | 561 | 561 | 7,000 |
2002/03/19 | 500 | 520 | 500 | 520 | 6,000 |
2002/03/18 | 485 | 485 | 485 | 485 | 1,000 |
2002/03/15 | 470 | 470 | 470 | 470 | 1,000 |
2002/03/14 | 470 | 470 | 470 | 470 | 3,000 |
2002/03/13 | 485 | 485 | 485 | 485 | 1,000 |
2002/03/12 | 475 | 475 | 475 | 475 | 1,000 |
2002/03/06 | 468 | 468 | 468 | 468 | 1,000 |
2002/03/05 | 468 | 468 | 468 | 468 | 1,000 |
2002/03/04 | 465 | 465 | 465 | 465 | 1,000 |
2002/03/01 | 465 | 465 | 465 | 465 | 2,000 |
2002/02/26 | 451 | 455 | 450 | 450 | 3,000 |
2002/02/25 | 451 | 470 | 451 | 470 | 5,000 |
2002/02/22 | 465 | 465 | 451 | 451 | 3,000 |
2002/02/21 | 455 | 455 | 455 | 455 | 1,000 |
2002/02/20 | 460 | 460 | 460 | 460 | 4,000 |
2002/02/19 | 465 | 465 | 461 | 461 | 4,000 |
2002/02/18 | 465 | 465 | 465 | 465 | 1,000 |
2002/02/15 | 457 | 457 | 457 | 457 | 1,000 |
2002/02/14 | 455 | 460 | 452 | 460 | 12,000 |
2002/02/12 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/06 | 480 | 480 | 480 | 480 | 1,000 |
2002/01/29 | 509 | 510 | 509 | 510 | 2,000 |
2002/01/28 | 484 | 484 | 484 | 484 | 1,000 |
2002/01/25 | 484 | 484 | 484 | 484 | 1,000 |
2002/01/22 | 468 | 478 | 468 | 478 | 2,000 |
2002/01/21 | 511 | 511 | 511 | 511 | 2,000 |
2002/01/18 | 461 | 461 | 461 | 461 | 1,000 |
2002/01/17 | 461 | 461 | 461 | 461 | 1,000 |
2002/01/11 | 475 | 475 | 475 | 475 | 2,000 |
2002/01/10 | 480 | 480 | 480 | 480 | 1,000 |