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 |
---|---|---|---|---|---|
2004/12/30 | 568 | 568 | 559 | 563 | 400 |
2004/12/29 | 560 | 565 | 551 | 560 | 15,700 |
2004/12/28 | 557 | 560 | 557 | 560 | 1,000 |
2004/12/27 | 550 | 556 | 545 | 556 | 5,300 |
2004/12/24 | 550 | 550 | 547 | 550 | 9,800 |
2004/12/22 | 548 | 548 | 542 | 547 | 700 |
2004/12/21 | 540 | 549 | 540 | 542 | 1,500 |
2004/12/20 | 555 | 555 | 540 | 549 | 3,700 |
2004/12/17 | 535 | 550 | 535 | 550 | 3,000 |
2004/12/16 | 548 | 548 | 540 | 540 | 1,200 |
2004/12/15 | 555 | 555 | 550 | 550 | 4,100 |
2004/12/14 | 550 | 560 | 550 | 550 | 600 |
2004/12/13 | 560 | 560 | 550 | 550 | 5,000 |
2004/12/10 | 550 | 555 | 550 | 550 | 4,300 |
2004/12/09 | 554 | 555 | 540 | 550 | 4,800 |
2004/12/08 | 550 | 554 | 534 | 535 | 1,400 |
2004/12/07 | 555 | 555 | 552 | 552 | 300 |
2004/12/06 | 572 | 572 | 559 | 559 | 700 |
2004/12/03 | 564 | 564 | 563 | 563 | 400 |
2004/12/02 | 578 | 578 | 575 | 575 | 1,200 |
2004/12/01 | 580 | 580 | 580 | 580 | 200 |
2004/11/30 | 560 | 580 | 560 | 580 | 600 |
2004/11/29 | 585 | 585 | 585 | 585 | 1,500 |
2004/11/26 | 560 | 565 | 560 | 565 | 1,000 |
2004/11/25 | 540 | 560 | 540 | 560 | 1,600 |
2004/11/24 | 540 | 540 | 530 | 530 | 8,700 |
2004/11/22 | 530 | 540 | 530 | 535 | 2,700 |
2004/11/19 | 579 | 579 | 570 | 570 | 3,900 |
2004/11/18 | 585 | 585 | 579 | 579 | 5,100 |
2004/11/16 | 585 | 585 | 585 | 585 | 3,000 |
2004/11/15 | 593 | 593 | 586 | 591 | 700 |
2004/11/12 | 594 | 594 | 590 | 593 | 1,000 |
2004/11/11 | 584 | 584 | 582 | 584 | 1,500 |
2004/11/10 | 582 | 590 | 582 | 584 | 2,100 |
2004/11/09 | 599 | 599 | 588 | 590 | 3,400 |
2004/11/08 | 595 | 595 | 580 | 580 | 4,700 |
2004/11/05 | 592 | 600 | 582 | 593 | 7,400 |
2004/11/04 | 587 | 587 | 584 | 584 | 400 |
2004/11/02 | 581 | 595 | 570 | 570 | 5,900 |
2004/11/01 | 571 | 581 | 570 | 581 | 10,400 |
2004/10/29 | 605 | 605 | 585 | 585 | 36,000 |
2004/10/28 | 680 | 690 | 679 | 685 | 3,200 |
2004/10/27 | 685 | 689 | 680 | 680 | 2,400 |
2004/10/26 | 680 | 680 | 680 | 680 | 500 |
2004/10/25 | 670 | 680 | 665 | 675 | 8,000 |
2004/10/22 | 670 | 670 | 665 | 670 | 3,300 |
2004/10/21 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/20 | 670 | 680 | 670 | 680 | 1,500 |
2004/10/19 | 690 | 690 | 665 | 665 | 6,200 |
2004/10/18 | 685 | 689 | 660 | 670 | 6,500 |
2004/10/15 | 691 | 691 | 685 | 686 | 14,800 |
2004/10/14 | 690 | 691 | 690 | 690 | 14,700 |
2004/10/13 | 682 | 690 | 682 | 690 | 6,600 |
2004/10/12 | 681 | 690 | 680 | 682 | 6,400 |
2004/10/08 | 674 | 688 | 674 | 675 | 10,100 |
2004/10/07 | 665 | 675 | 660 | 675 | 9,500 |
2004/10/06 | 651 | 660 | 651 | 655 | 5,400 |
2004/10/05 | 651 | 660 | 648 | 648 | 1,600 |
2004/10/04 | 650 | 670 | 641 | 641 | 7,300 |
2004/10/01 | 670 | 700 | 650 | 650 | 14,000 |
2004/09/30 | 650 | 670 | 650 | 670 | 1,800 |
2004/09/29 | 650 | 650 | 645 | 645 | 800 |
2004/09/28 | 650 | 666 | 650 | 650 | 900 |
2004/09/27 | 645 | 660 | 645 | 660 | 2,400 |
2004/09/24 | 637 | 645 | 637 | 645 | 6,000 |
2004/09/22 | 665 | 665 | 635 | 637 | 6,900 |
2004/09/21 | 664 | 679 | 662 | 665 | 5,000 |
2004/09/17 | 680 | 700 | 660 | 660 | 36,900 |
2004/09/16 | 622 | 680 | 620 | 680 | 21,800 |
2004/09/15 | 635 | 635 | 610 | 621 | 35,600 |
2004/09/14 | 618 | 618 | 605 | 605 | 4,400 |
2004/09/13 | 600 | 618 | 600 | 618 | 10,700 |
2004/09/10 | 610 | 610 | 600 | 600 | 10,600 |
2004/09/09 | 610 | 615 | 600 | 610 | 7,600 |
2004/09/08 | 600 | 600 | 600 | 600 | 1,300 |
2004/09/07 | 599 | 610 | 599 | 609 | 800 |
2004/09/06 | 580 | 604 | 580 | 604 | 5,400 |
2004/09/03 | 605 | 605 | 600 | 600 | 7,400 |
2004/09/02 | 615 | 615 | 605 | 606 | 4,100 |
2004/09/01 | 610 | 620 | 604 | 605 | 16,400 |
2004/08/31 | 618 | 618 | 609 | 610 | 3,500 |
2004/08/30 | 615 | 615 | 593 | 603 | 15,500 |
2004/08/27 | 581 | 585 | 578 | 585 | 3,700 |
2004/08/26 | 584 | 584 | 575 | 578 | 2,100 |
2004/08/25 | 582 | 584 | 570 | 584 | 5,000 |
2004/08/24 | 575 | 585 | 575 | 585 | 300 |
2004/08/23 | 591 | 591 | 571 | 571 | 2,700 |
2004/08/20 | 571 | 581 | 565 | 581 | 10,600 |
2004/08/19 | 581 | 581 | 581 | 581 | 100 |
2004/08/18 | 570 | 580 | 565 | 570 | 4,000 |
2004/08/17 | 579 | 589 | 579 | 589 | 1,100 |
2004/08/16 | 596 | 596 | 570 | 596 | 1,900 |
2004/08/13 | 599 | 599 | 586 | 586 | 1,100 |
2004/08/12 | 585 | 595 | 585 | 595 | 1,200 |
2004/08/11 | 580 | 585 | 580 | 585 | 1,700 |
2004/08/10 | 575 | 575 | 575 | 575 | 3,500 |
2004/08/09 | 590 | 591 | 570 | 580 | 5,600 |
2004/08/06 | 600 | 600 | 600 | 600 | 3,100 |
2004/08/05 | 581 | 610 | 581 | 610 | 2,700 |
2004/08/04 | 625 | 625 | 590 | 610 | 8,800 |
2004/08/03 | 622 | 622 | 615 | 615 | 11,100 |
2004/08/02 | 631 | 632 | 622 | 622 | 4,100 |
2004/07/30 | 639 | 639 | 630 | 631 | 2,200 |
2004/07/29 | 621 | 630 | 620 | 630 | 500 |
2004/07/28 | 640 | 645 | 621 | 631 | 4,900 |
2004/07/27 | 640 | 640 | 610 | 630 | 9,100 |
2004/07/26 | 657 | 657 | 649 | 649 | 800 |
2004/07/23 | 649 | 649 | 648 | 648 | 6,300 |
2004/07/22 | 640 | 649 | 636 | 649 | 2,400 |
2004/07/21 | 650 | 650 | 636 | 646 | 5,800 |
2004/07/20 | 670 | 670 | 650 | 650 | 8,100 |
2004/07/16 | 669 | 670 | 669 | 669 | 11,300 |
2004/07/15 | 671 | 671 | 669 | 669 | 300 |
2004/07/14 | 680 | 680 | 645 | 671 | 3,500 |
2004/07/13 | 689 | 689 | 680 | 680 | 500 |
2004/07/12 | 690 | 690 | 690 | 690 | 600 |
2004/07/09 | 645 | 660 | 640 | 660 | 1,300 |
2004/07/08 | 651 | 651 | 640 | 645 | 9,300 |
2004/07/07 | 670 | 670 | 640 | 660 | 6,800 |
2004/07/06 | 690 | 690 | 682 | 682 | 1,600 |
2004/07/05 | 700 | 700 | 685 | 690 | 6,800 |
2004/07/02 | 690 | 697 | 685 | 690 | 7,400 |
2004/07/01 | 693 | 698 | 685 | 690 | 8,900 |
2004/06/30 | 687 | 695 | 685 | 695 | 2,800 |
2004/06/29 | 690 | 690 | 686 | 687 | 4,300 |
2004/06/28 | 687 | 689 | 686 | 687 | 1,700 |
2004/06/25 | 690 | 694 | 685 | 686 | 2,600 |
2004/06/24 | 700 | 700 | 685 | 685 | 7,200 |
2004/06/23 | 683 | 700 | 683 | 685 | 3,200 |
2004/06/22 | 700 | 700 | 675 | 675 | 3,100 |
2004/06/21 | 698 | 700 | 681 | 700 | 4,900 |
2004/06/18 | 665 | 685 | 660 | 680 | 7,300 |
2004/06/17 | 679 | 680 | 660 | 660 | 9,300 |
2004/06/16 | 651 | 680 | 651 | 672 | 7,600 |
2004/06/15 | 679 | 679 | 651 | 651 | 2,900 |
2004/06/14 | 664 | 664 | 650 | 662 | 6,700 |
2004/06/11 | 677 | 680 | 677 | 680 | 200 |
2004/06/10 | 700 | 700 | 669 | 680 | 5,400 |
2004/06/09 | 689 | 710 | 689 | 700 | 45,100 |
2004/06/08 | 680 | 700 | 680 | 690 | 11,400 |
2004/06/07 | 678 | 690 | 678 | 690 | 6,500 |
2004/06/04 | 670 | 682 | 660 | 682 | 9,500 |
2004/06/03 | 675 | 675 | 670 | 670 | 5,000 |
2004/06/02 | 698 | 698 | 672 | 690 | 5,100 |
2004/06/01 | 660 | 700 | 660 | 698 | 38,300 |
2004/05/31 | 639 | 665 | 639 | 660 | 21,700 |
2004/05/28 | 626 | 640 | 626 | 640 | 2,800 |
2004/05/27 | 615 | 625 | 615 | 625 | 3,600 |
2004/05/26 | 600 | 615 | 600 | 615 | 3,200 |
2004/05/25 | 600 | 600 | 600 | 600 | 2,100 |
2004/05/24 | 600 | 600 | 585 | 600 | 4,600 |
2004/05/21 | 580 | 585 | 580 | 581 | 2,400 |
2004/05/20 | 600 | 610 | 600 | 610 | 1,200 |
2004/05/19 | 580 | 610 | 580 | 600 | 5,100 |
2004/05/18 | 619 | 620 | 611 | 620 | 5,600 |
2004/05/17 | 640 | 640 | 624 | 624 | 3,400 |
2004/05/14 | 620 | 650 | 620 | 640 | 8,300 |
2004/05/13 | 595 | 605 | 595 | 605 | 3,400 |
2004/05/12 | 595 | 595 | 595 | 595 | 100 |
2004/05/11 | 570 | 572 | 565 | 570 | 2,500 |
2004/05/10 | 628 | 639 | 572 | 572 | 4,700 |
2004/05/07 | 630 | 648 | 620 | 648 | 7,300 |
2004/05/06 | 657 | 660 | 635 | 650 | 24,700 |
2004/04/30 | 594 | 620 | 590 | 620 | 25,900 |
2004/04/28 | 564 | 564 | 564 | 564 | 100 |
2004/04/27 | 562 | 579 | 560 | 579 | 3,300 |
2004/04/26 | 596 | 596 | 580 | 580 | 400 |
2004/04/23 | 589 | 599 | 589 | 599 | 6,900 |
2004/04/22 | 589 | 590 | 588 | 589 | 1,500 |
2004/04/21 | 560 | 570 | 560 | 561 | 2,300 |
2004/04/20 | 588 | 590 | 588 | 588 | 1,400 |
2004/04/19 | 580 | 590 | 560 | 590 | 9,500 |
2004/04/16 | 590 | 590 | 588 | 590 | 1,100 |
2004/04/15 | 600 | 600 | 595 | 595 | 1,100 |
2004/04/14 | 560 | 599 | 560 | 585 | 3,300 |
2004/04/13 | 560 | 560 | 555 | 560 | 11,500 |
2004/04/12 | 560 | 560 | 545 | 545 | 1,600 |
2004/04/08 | 564 | 569 | 559 | 565 | 1,700 |
2004/04/07 | 564 | 564 | 540 | 564 | 3,200 |
2004/04/06 | 570 | 570 | 545 | 545 | 1,900 |
2004/04/05 | 533 | 580 | 533 | 580 | 1,400 |
2004/04/02 | 529 | 530 | 520 | 530 | 1,700 |
2004/04/01 | 522 | 531 | 522 | 522 | 2,700 |
2004/03/31 | 535 | 535 | 535 | 535 | 100 |
2004/03/30 | 522 | 535 | 522 | 535 | 3,500 |
2004/03/29 | 510 | 525 | 510 | 520 | 2,900 |
2004/03/26 | 535 | 535 | 530 | 530 | 1,600 |
2004/03/25 | 525 | 530 | 525 | 530 | 2,000 |
2004/03/24 | 520 | 520 | 520 | 520 | 1,000 |
2004/03/23 | 530 | 530 | 530 | 530 | 3,800 |
2004/03/22 | 530 | 535 | 500 | 535 | 4,300 |
2004/03/19 | 530 | 540 | 530 | 540 | 1,800 |
2004/03/18 | 544 | 544 | 530 | 530 | 6,300 |
2004/03/17 | 545 | 545 | 545 | 545 | 100 |
2004/03/16 | 545 | 550 | 520 | 535 | 2,800 |
2004/03/15 | 528 | 550 | 525 | 550 | 6,800 |
2004/03/12 | 525 | 525 | 518 | 520 | 2,900 |
2004/03/11 | 519 | 525 | 519 | 524 | 2,300 |
2004/03/10 | 515 | 519 | 513 | 519 | 5,100 |
2004/03/09 | 523 | 523 | 513 | 513 | 5,700 |
2004/03/08 | 525 | 525 | 515 | 515 | 1,100 |
2004/03/05 | 515 | 515 | 513 | 513 | 1,200 |
2004/03/04 | 510 | 511 | 510 | 511 | 2,200 |
2004/03/03 | 500 | 511 | 500 | 510 | 5,700 |
2004/03/02 | 495 | 520 | 495 | 520 | 1,800 |
2004/02/27 | 490 | 494 | 477 | 494 | 2,600 |
2004/02/26 | 487 | 487 | 487 | 487 | 500 |
2004/02/25 | 485 | 485 | 472 | 472 | 3,100 |
2004/02/24 | 499 | 500 | 470 | 471 | 13,800 |
2004/02/23 | 502 | 502 | 482 | 482 | 6,100 |
2004/02/20 | 501 | 508 | 501 | 508 | 300 |
2004/02/19 | 500 | 500 | 500 | 500 | 900 |
2004/02/18 | 505 | 505 | 505 | 505 | 200 |
2004/02/16 | 495 | 495 | 492 | 492 | 3,400 |
2004/02/13 | 494 | 494 | 494 | 494 | 200 |
2004/02/12 | 509 | 509 | 509 | 509 | 100 |
2004/02/10 | 510 | 510 | 510 | 510 | 300 |
2004/02/06 | 521 | 521 | 521 | 521 | 100 |
2004/02/05 | 500 | 500 | 491 | 491 | 700 |
2004/02/04 | 535 | 535 | 535 | 535 | 500 |
2004/02/03 | 530 | 549 | 530 | 540 | 1,300 |
2004/02/02 | 519 | 519 | 510 | 510 | 400 |
2004/01/30 | 510 | 519 | 500 | 519 | 1,300 |
2004/01/29 | 518 | 518 | 510 | 510 | 200 |
2004/01/28 | 500 | 500 | 500 | 500 | 600 |
2004/01/27 | 510 | 510 | 510 | 510 | 1,000 |
2004/01/26 | 510 | 510 | 510 | 510 | 1,300 |
2004/01/23 | 510 | 539 | 510 | 510 | 3,200 |
2004/01/19 | 499 | 500 | 499 | 500 | 1,000 |
2004/01/16 | 483 | 500 | 482 | 499 | 700 |
2004/01/15 | 480 | 482 | 480 | 482 | 1,000 |
2004/01/13 | 480 | 495 | 471 | 485 | 2,200 |
2004/01/06 | 485 | 495 | 485 | 495 | 600 |
2004/01/05 | 495 | 495 | 490 | 490 | 1,000 |