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 |
---|---|---|---|---|---|
2003/12/30 | 495 | 495 | 495 | 495 | 1,000 |
2003/12/29 | 531 | 531 | 491 | 500 | 1,600 |
2003/12/26 | 460 | 460 | 459 | 460 | 1,200 |
2003/12/25 | 460 | 461 | 460 | 460 | 3,100 |
2003/12/24 | 460 | 460 | 460 | 460 | 1,000 |
2003/12/22 | 450 | 480 | 449 | 480 | 4,300 |
2003/12/19 | 455 | 455 | 454 | 454 | 2,500 |
2003/12/18 | 482 | 482 | 457 | 457 | 3,100 |
2003/12/17 | 455 | 455 | 452 | 452 | 4,100 |
2003/12/16 | 465 | 465 | 455 | 455 | 3,100 |
2003/12/15 | 465 | 465 | 465 | 465 | 3,100 |
2003/12/12 | 465 | 466 | 465 | 465 | 2,000 |
2003/12/11 | 465 | 465 | 465 | 465 | 2,700 |
2003/12/10 | 462 | 462 | 462 | 462 | 900 |
2003/12/09 | 475 | 475 | 451 | 459 | 2,000 |
2003/12/08 | 475 | 475 | 475 | 475 | 700 |
2003/12/05 | 480 | 480 | 480 | 480 | 2,100 |
2003/12/04 | 475 | 475 | 475 | 475 | 1,000 |
2003/12/03 | 480 | 480 | 480 | 480 | 7,200 |
2003/12/02 | 480 | 480 | 480 | 480 | 5,100 |
2003/12/01 | 489 | 489 | 489 | 489 | 100 |
2003/11/28 | 495 | 495 | 495 | 495 | 700 |
2003/11/27 | 480 | 480 | 475 | 475 | 6,000 |
2003/11/26 | 480 | 480 | 480 | 480 | 100 |
2003/11/25 | 475 | 475 | 475 | 475 | 1,000 |
2003/11/21 | 475 | 500 | 471 | 471 | 1,500 |
2003/11/20 | 470 | 540 | 470 | 480 | 3,400 |
2003/11/19 | 471 | 471 | 471 | 471 | 300 |
2003/11/18 | 500 | 500 | 470 | 470 | 1,700 |
2003/11/17 | 501 | 501 | 500 | 500 | 7,300 |
2003/11/12 | 500 | 520 | 500 | 520 | 300 |
2003/11/11 | 530 | 530 | 500 | 500 | 600 |
2003/11/10 | 485 | 540 | 485 | 530 | 4,600 |
2003/11/07 | 500 | 500 | 490 | 500 | 5,700 |
2003/11/06 | 536 | 536 | 520 | 520 | 4,100 |
2003/11/05 | 549 | 549 | 530 | 547 | 6,700 |
2003/11/04 | 560 | 579 | 560 | 579 | 1,100 |
2003/10/31 | 570 | 570 | 570 | 570 | 1,900 |
2003/10/30 | 555 | 560 | 555 | 560 | 300 |
2003/10/29 | 555 | 555 | 555 | 555 | 900 |
2003/10/28 | 562 | 562 | 562 | 562 | 1,000 |
2003/10/27 | 590 | 590 | 590 | 590 | 700 |
2003/10/24 | 580 | 581 | 580 | 580 | 1,400 |
2003/10/23 | 580 | 580 | 580 | 580 | 100 |
2003/10/22 | 580 | 580 | 580 | 580 | 200 |
2003/10/21 | 551 | 575 | 551 | 575 | 3,800 |
2003/10/20 | 570 | 595 | 570 | 590 | 4,300 |
2003/10/17 | 585 | 585 | 585 | 585 | 3,100 |
2003/10/16 | 580 | 599 | 580 | 585 | 4,000 |
2003/10/15 | 578 | 580 | 570 | 580 | 8,800 |
2003/10/06 | 579 | 579 | 579 | 579 | 1,100 |
2003/10/03 | 572 | 574 | 561 | 574 | 2,500 |
2003/10/02 | 570 | 570 | 570 | 570 | 100 |
2003/09/30 | 600 | 600 | 600 | 600 | 300 |
2003/09/29 | 599 | 599 | 599 | 599 | 600 |
2003/09/26 | 551 | 551 | 551 | 551 | 1,000 |
2003/09/25 | 588 | 591 | 587 | 591 | 3,500 |
2003/09/24 | 586 | 590 | 586 | 586 | 3,700 |
2003/09/22 | 608 | 618 | 608 | 618 | 1,200 |
2003/09/19 | 600 | 610 | 600 | 610 | 2,900 |
2003/09/18 | 612 | 620 | 612 | 620 | 1,400 |
2003/09/17 | 628 | 628 | 615 | 620 | 2,000 |
2003/09/16 | 625 | 628 | 590 | 600 | 5,200 |
2003/09/12 | 611 | 611 | 610 | 610 | 1,000 |
2003/09/11 | 609 | 614 | 609 | 614 | 600 |
2003/09/10 | 630 | 630 | 590 | 630 | 4,500 |
2003/09/09 | 629 | 630 | 629 | 630 | 3,900 |
2003/09/08 | 620 | 630 | 620 | 630 | 500 |
2003/09/05 | 615 | 620 | 600 | 620 | 4,200 |
2003/09/04 | 600 | 605 | 600 | 605 | 3,000 |
2003/09/03 | 610 | 610 | 571 | 580 | 2,500 |
2003/09/02 | 605 | 605 | 605 | 605 | 1,000 |
2003/08/28 | 600 | 600 | 600 | 600 | 1,000 |
2003/08/27 | 630 | 630 | 630 | 630 | 100 |
2003/08/26 | 630 | 630 | 630 | 630 | 200 |
2003/08/25 | 630 | 630 | 630 | 630 | 3,200 |
2003/08/22 | 640 | 644 | 630 | 630 | 1,800 |
2003/08/21 | 643 | 644 | 626 | 630 | 9,000 |
2003/08/20 | 625 | 644 | 625 | 644 | 21,800 |
2003/08/19 | 615 | 620 | 600 | 620 | 12,000 |
2003/08/18 | 600 | 600 | 600 | 600 | 300 |
2003/08/15 | 609 | 609 | 599 | 599 | 2,100 |
2003/08/13 | 576 | 580 | 570 | 580 | 2,200 |
2003/08/12 | 581 | 581 | 570 | 570 | 1,000 |
2003/08/08 | 591 | 591 | 581 | 581 | 1,500 |
2003/08/07 | 599 | 600 | 591 | 591 | 2,400 |
2003/08/06 | 605 | 605 | 605 | 605 | 100 |
2003/08/05 | 610 | 610 | 601 | 609 | 800 |
2003/08/04 | 610 | 610 | 610 | 610 | 3,000 |
2003/08/01 | 615 | 625 | 595 | 595 | 6,800 |
2003/07/31 | 616 | 620 | 608 | 608 | 10,300 |
2003/07/30 | 601 | 620 | 600 | 616 | 13,600 |
2003/07/29 | 599 | 600 | 599 | 600 | 1,200 |
2003/07/28 | 580 | 580 | 580 | 580 | 1,400 |
2003/07/25 | 555 | 555 | 555 | 555 | 200 |
2003/07/24 | 555 | 555 | 550 | 550 | 1,100 |
2003/07/22 | 555 | 555 | 555 | 555 | 100 |
2003/07/18 | 555 | 570 | 555 | 570 | 2,400 |
2003/07/17 | 589 | 589 | 570 | 570 | 1,100 |
2003/07/16 | 560 | 580 | 560 | 580 | 1,600 |
2003/07/15 | 609 | 610 | 590 | 590 | 1,200 |
2003/07/14 | 615 | 615 | 610 | 610 | 1,300 |
2003/07/11 | 609 | 609 | 590 | 590 | 1,300 |
2003/07/10 | 610 | 610 | 610 | 610 | 1,000 |
2003/07/09 | 600 | 609 | 591 | 591 | 2,000 |
2003/07/08 | 610 | 610 | 600 | 600 | 3,400 |
2003/07/07 | 598 | 609 | 598 | 609 | 10,500 |
2003/07/04 | 589 | 590 | 570 | 590 | 7,200 |
2003/07/03 | 609 | 609 | 590 | 600 | 13,900 |
2003/07/02 | 608 | 615 | 608 | 615 | 1,300 |
2003/07/01 | 610 | 630 | 610 | 618 | 6,900 |
2003/06/30 | 610 | 639 | 600 | 620 | 12,200 |
2003/06/27 | 610 | 630 | 570 | 605 | 31,800 |
2003/06/26 | 530 | 530 | 530 | 530 | 1,200 |
2003/06/25 | 520 | 521 | 520 | 520 | 3,100 |
2003/06/24 | 530 | 530 | 512 | 520 | 5,600 |
2003/06/23 | 510 | 529 | 510 | 529 | 3,300 |
2003/06/20 | 540 | 554 | 540 | 550 | 10,600 |
2003/06/19 | 538 | 538 | 538 | 538 | 2,000 |
2003/06/18 | 550 | 559 | 540 | 545 | 12,900 |
2003/06/17 | 520 | 560 | 517 | 557 | 16,500 |
2003/06/16 | 500 | 500 | 500 | 500 | 300 |
2003/06/13 | 495 | 500 | 495 | 500 | 6,000 |
2003/06/12 | 495 | 495 | 495 | 495 | 600 |
2003/06/11 | 490 | 497 | 490 | 495 | 2,100 |
2003/06/10 | 495 | 495 | 490 | 490 | 1,600 |
2003/06/09 | 480 | 490 | 480 | 490 | 5,700 |
2003/06/06 | 480 | 480 | 475 | 480 | 6,600 |
2003/06/05 | 460 | 460 | 460 | 460 | 3,000 |
2003/06/04 | 445 | 445 | 445 | 445 | 1,300 |
2003/06/03 | 445 | 445 | 445 | 445 | 1,200 |
2003/06/02 | 460 | 460 | 450 | 450 | 1,500 |
2003/05/30 | 440 | 460 | 440 | 460 | 3,900 |
2003/05/29 | 446 | 450 | 435 | 450 | 2,400 |
2003/05/28 | 450 | 450 | 446 | 446 | 600 |
2003/05/27 | 445 | 445 | 445 | 445 | 2,500 |
2003/05/26 | 445 | 458 | 445 | 458 | 300 |
2003/05/23 | 467 | 467 | 464 | 466 | 4,900 |
2003/05/22 | 453 | 453 | 450 | 450 | 1,100 |
2003/05/21 | 459 | 460 | 457 | 460 | 900 |
2003/05/20 | 455 | 470 | 455 | 470 | 200 |
2003/05/19 | 475 | 475 | 475 | 475 | 200 |
2003/05/16 | 477 | 477 | 477 | 477 | 100 |
2003/05/15 | 472 | 472 | 472 | 472 | 200 |
2003/05/14 | 470 | 480 | 470 | 470 | 4,600 |
2003/05/13 | 461 | 475 | 461 | 475 | 3,300 |
2003/05/12 | 500 | 505 | 470 | 470 | 12,900 |
2003/05/09 | 500 | 520 | 500 | 520 | 2,100 |
2003/05/08 | 500 | 500 | 500 | 500 | 2,500 |
2003/05/06 | 500 | 505 | 490 | 505 | 3,100 |
2003/05/02 | 496 | 500 | 496 | 500 | 1,600 |
2003/05/01 | 491 | 495 | 490 | 495 | 3,700 |
2003/04/30 | 480 | 490 | 480 | 490 | 300 |
2003/04/25 | 469 | 469 | 469 | 469 | 200 |
2003/04/24 | 460 | 460 | 460 | 460 | 300 |
2003/04/23 | 451 | 451 | 451 | 451 | 2,000 |
2003/04/22 | 476 | 490 | 452 | 467 | 2,400 |
2003/04/21 | 450 | 450 | 450 | 450 | 200 |
2003/04/18 | 455 | 455 | 455 | 455 | 1,000 |
2003/04/15 | 460 | 460 | 460 | 460 | 900 |
2003/04/14 | 490 | 490 | 430 | 430 | 2,000 |
2003/04/09 | 500 | 500 | 500 | 500 | 5,000 |
2003/04/08 | 500 | 500 | 500 | 500 | 100 |
2003/04/01 | 461 | 461 | 450 | 460 | 2,600 |
2003/03/31 | 460 | 460 | 460 | 460 | 2,500 |
2003/03/28 | 490 | 490 | 490 | 490 | 200 |
2003/03/27 | 481 | 482 | 481 | 482 | 2,200 |
2003/03/26 | 481 | 481 | 481 | 481 | 500 |
2003/03/25 | 471 | 471 | 471 | 471 | 1,000 |
2003/03/24 | 480 | 480 | 470 | 471 | 3,500 |
2003/03/20 | 480 | 480 | 480 | 480 | 2,300 |
2003/03/19 | 490 | 490 | 480 | 480 | 3,100 |
2003/03/18 | 500 | 500 | 490 | 490 | 8,100 |
2003/03/17 | 500 | 500 | 500 | 500 | 500 |
2003/03/13 | 487 | 487 | 487 | 487 | 500 |
2003/03/11 | 490 | 490 | 480 | 480 | 1,100 |
2003/03/10 | 470 | 480 | 470 | 480 | 2,700 |
2003/03/07 | 500 | 500 | 485 | 485 | 1,100 |
2003/03/06 | 505 | 505 | 500 | 500 | 3,000 |
2003/03/05 | 579 | 579 | 578 | 579 | 1,300 |
2003/03/04 | 489 | 489 | 489 | 489 | 900 |
2003/02/28 | 480 | 480 | 480 | 480 | 500 |
2003/02/27 | 490 | 490 | 489 | 489 | 300 |
2003/02/26 | 515 | 515 | 515 | 515 | 100 |
2003/02/25 | 520 | 520 | 520 | 520 | 2,100 |
2003/02/24 | 520 | 520 | 520 | 520 | 500 |
2003/02/21 | 500 | 515 | 500 | 515 | 1,100 |
2003/02/20 | 500 | 500 | 500 | 500 | 500 |
2003/02/18 | 500 | 520 | 500 | 520 | 1,400 |
2003/02/17 | 539 | 539 | 520 | 520 | 1,200 |
2003/02/14 | 540 | 540 | 535 | 535 | 400 |
2003/02/13 | 520 | 560 | 520 | 560 | 1,300 |
2003/02/12 | 480 | 480 | 480 | 480 | 1,000 |
2003/02/10 | 460 | 471 | 460 | 471 | 1,100 |
2003/02/06 | 449 | 450 | 449 | 450 | 2,500 |
2003/02/05 | 442 | 449 | 442 | 449 | 700 |
2003/02/04 | 449 | 449 | 430 | 430 | 1,200 |
2003/02/03 | 449 | 449 | 449 | 449 | 100 |
2003/01/29 | 450 | 450 | 450 | 450 | 200 |
2003/01/28 | 454 | 454 | 454 | 454 | 100 |
2003/01/27 | 455 | 455 | 455 | 455 | 2,000 |
2003/01/24 | 460 | 460 | 460 | 460 | 500 |
2003/01/23 | 445 | 445 | 445 | 445 | 800 |
2003/01/22 | 450 | 450 | 450 | 450 | 1,000 |
2003/01/21 | 450 | 450 | 450 | 450 | 600 |
2003/01/17 | 430 | 460 | 430 | 460 | 1,300 |
2003/01/16 | 430 | 430 | 430 | 430 | 1,400 |
2003/01/15 | 435 | 435 | 435 | 435 | 500 |
2003/01/14 | 425 | 425 | 425 | 425 | 1,000 |
2003/01/06 | 466 | 466 | 466 | 466 | 200 |