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 |
---|---|---|---|---|---|
2009/12/30 | 1,231 | 1,231 | 1,179 | 1,203 | 48,600 |
2009/12/29 | 1,268 | 1,274 | 1,217 | 1,244 | 41,000 |
2009/12/28 | 1,290 | 1,300 | 1,250 | 1,253 | 79,700 |
2009/12/25 | 1,255 | 1,300 | 1,235 | 1,273 | 122,000 |
2009/12/24 | 1,203 | 1,239 | 1,186 | 1,237 | 106,800 |
2009/12/22 | 1,120 | 1,183 | 1,120 | 1,163 | 112,700 |
2009/12/21 | 1,083 | 1,130 | 1,070 | 1,097 | 78,300 |
2009/12/18 | 1,040 | 1,045 | 1,020 | 1,043 | 33,900 |
2009/12/17 | 1,055 | 1,055 | 1,015 | 1,035 | 39,200 |
2009/12/16 | 964 | 1,018 | 964 | 1,015 | 65,000 |
2009/12/15 | 955 | 964 | 950 | 964 | 17,500 |
2009/12/14 | 931 | 955 | 926 | 955 | 18,800 |
2009/12/11 | 919 | 933 | 917 | 931 | 25,700 |
2009/12/10 | 936 | 944 | 915 | 918 | 15,000 |
2009/12/09 | 928 | 950 | 920 | 946 | 30,400 |
2009/12/08 | 928 | 950 | 926 | 936 | 43,300 |
2009/12/07 | 938 | 941 | 920 | 930 | 20,700 |
2009/12/04 | 928 | 935 | 888 | 908 | 33,500 |
2009/12/03 | 911 | 934 | 910 | 925 | 38,600 |
2009/12/02 | 919 | 923 | 899 | 905 | 14,600 |
2009/12/01 | 915 | 920 | 899 | 909 | 14,100 |
2009/11/30 | 881 | 905 | 871 | 905 | 14,800 |
2009/11/27 | 880 | 880 | 841 | 841 | 14,400 |
2009/11/26 | 906 | 917 | 892 | 894 | 8,100 |
2009/11/25 | 901 | 913 | 901 | 912 | 10,200 |
2009/11/24 | 912 | 915 | 900 | 901 | 18,000 |
2009/11/20 | 925 | 925 | 911 | 920 | 16,100 |
2009/11/19 | 925 | 945 | 903 | 945 | 21,000 |
2009/11/18 | 922 | 956 | 897 | 955 | 29,700 |
2009/11/17 | 930 | 935 | 891 | 907 | 26,900 |
2009/11/16 | 950 | 965 | 930 | 939 | 38,400 |
2009/11/13 | 941 | 948 | 920 | 948 | 82,400 |
2009/11/11 | 852 | 853 | 830 | 831 | 11,100 |
2009/11/10 | 810 | 860 | 810 | 850 | 23,000 |
2009/11/09 | 846 | 860 | 801 | 802 | 22,300 |
2009/11/06 | 890 | 898 | 836 | 836 | 28,100 |
2009/11/05 | 907 | 907 | 879 | 879 | 8,500 |
2009/11/04 | 929 | 929 | 892 | 910 | 13,100 |
2009/11/02 | 926 | 932 | 891 | 932 | 12,800 |
2009/10/30 | 937 | 950 | 928 | 936 | 17,900 |
2009/10/29 | 900 | 923 | 890 | 922 | 18,300 |
2009/10/28 | 920 | 955 | 917 | 930 | 41,800 |
2009/10/27 | 915 | 920 | 887 | 914 | 14,600 |
2009/10/26 | 904 | 919 | 896 | 915 | 17,400 |
2009/10/23 | 900 | 910 | 890 | 894 | 16,300 |
2009/10/22 | 888 | 900 | 866 | 891 | 12,100 |
2009/10/21 | 879 | 885 | 867 | 883 | 9,800 |
2009/10/20 | 890 | 909 | 877 | 877 | 15,100 |
2009/10/19 | 893 | 900 | 876 | 900 | 26,300 |
2009/10/16 | 870 | 870 | 852 | 863 | 12,300 |
2009/10/15 | 870 | 875 | 855 | 860 | 14,700 |
2009/10/14 | 846 | 853 | 820 | 850 | 14,500 |
2009/10/13 | 817 | 856 | 817 | 855 | 19,600 |
2009/10/09 | 827 | 828 | 808 | 816 | 10,100 |
2009/10/08 | 829 | 839 | 820 | 829 | 6,200 |
2009/10/07 | 805 | 840 | 800 | 839 | 11,100 |
2009/10/06 | 780 | 790 | 780 | 785 | 20,200 |
2009/10/05 | 772 | 800 | 760 | 800 | 14,300 |
2009/10/02 | 802 | 805 | 775 | 782 | 21,300 |
2009/10/01 | 855 | 855 | 835 | 840 | 7,300 |
2009/09/30 | 842 | 860 | 842 | 853 | 43,800 |
2009/09/29 | 864 | 864 | 853 | 860 | 6,100 |
2009/09/28 | 879 | 879 | 848 | 864 | 9,800 |
2009/09/25 | 895 | 895 | 876 | 893 | 20,900 |
2009/09/24 | 869 | 905 | 869 | 895 | 19,600 |
2009/09/18 | 882 | 882 | 840 | 868 | 18,200 |
2009/09/17 | 899 | 899 | 870 | 881 | 16,000 |
2009/09/16 | 861 | 889 | 861 | 871 | 17,600 |
2009/09/15 | 857 | 860 | 845 | 851 | 14,200 |
2009/09/14 | 879 | 879 | 816 | 841 | 25,700 |
2009/09/11 | 870 | 895 | 866 | 880 | 19,400 |
2009/09/10 | 852 | 899 | 852 | 876 | 18,300 |
2009/09/09 | 850 | 864 | 837 | 844 | 9,900 |
2009/09/08 | 874 | 880 | 854 | 860 | 20,400 |
2009/09/07 | 844 | 876 | 841 | 867 | 13,600 |
2009/09/04 | 854 | 864 | 808 | 820 | 18,500 |
2009/09/03 | 871 | 872 | 825 | 856 | 27,900 |
2009/09/02 | 856 | 880 | 852 | 880 | 38,000 |
2009/09/01 | 900 | 901 | 890 | 896 | 9,200 |
2009/08/31 | 933 | 948 | 869 | 902 | 61,800 |
2009/08/28 | 858 | 915 | 858 | 913 | 33,300 |
2009/08/27 | 867 | 868 | 850 | 858 | 14,000 |
2009/08/26 | 877 | 886 | 866 | 869 | 12,600 |
2009/08/25 | 881 | 894 | 873 | 876 | 14,900 |
2009/08/24 | 863 | 884 | 861 | 872 | 20,000 |
2009/08/21 | 880 | 884 | 850 | 858 | 25,700 |
2009/08/20 | 898 | 900 | 863 | 875 | 32,100 |
2009/08/19 | 898 | 915 | 890 | 900 | 9,700 |
2009/08/18 | 910 | 913 | 875 | 908 | 14,600 |
2009/08/17 | 925 | 925 | 910 | 920 | 14,100 |
2009/08/14 | 909 | 952 | 909 | 926 | 24,400 |
2009/08/13 | 921 | 934 | 905 | 917 | 11,600 |
2009/08/12 | 932 | 939 | 916 | 916 | 9,400 |
2009/08/11 | 950 | 952 | 927 | 933 | 39,600 |
2009/08/10 | 985 | 985 | 915 | 940 | 60,300 |
2009/08/07 | 950 | 967 | 925 | 955 | 30,500 |
2009/08/06 | 892 | 962 | 891 | 962 | 39,100 |
2009/08/05 | 961 | 971 | 900 | 910 | 27,800 |
2009/08/04 | 990 | 992 | 933 | 951 | 63,700 |
2009/08/03 | 923 | 959 | 910 | 958 | 32,700 |
2009/07/31 | 919 | 920 | 900 | 913 | 42,500 |
2009/07/30 | 900 | 910 | 884 | 895 | 58,100 |
2009/07/29 | 858 | 869 | 830 | 864 | 21,000 |
2009/07/28 | 868 | 880 | 860 | 878 | 26,200 |
2009/07/27 | 830 | 874 | 830 | 869 | 51,600 |
2009/07/24 | 801 | 827 | 790 | 815 | 28,600 |
2009/07/23 | 784 | 800 | 770 | 794 | 23,100 |
2009/07/22 | 743 | 774 | 743 | 765 | 36,000 |
2009/07/21 | 712 | 740 | 700 | 732 | 42,100 |
2009/07/17 | 697 | 715 | 696 | 715 | 14,200 |
2009/07/16 | 710 | 735 | 695 | 695 | 14,100 |
2009/07/15 | 705 | 735 | 678 | 679 | 22,500 |
2009/07/14 | 702 | 715 | 700 | 704 | 25,200 |
2009/07/13 | 728 | 736 | 656 | 685 | 20,000 |
2009/07/10 | 755 | 769 | 730 | 731 | 21,200 |
2009/07/09 | 750 | 765 | 729 | 739 | 15,000 |
2009/07/08 | 788 | 790 | 752 | 770 | 29,700 |
2009/07/07 | 808 | 824 | 804 | 818 | 9,800 |
2009/07/06 | 817 | 827 | 785 | 817 | 19,000 |
2009/07/03 | 830 | 830 | 803 | 821 | 28,600 |
2009/07/02 | 840 | 850 | 831 | 842 | 17,000 |
2009/07/01 | 845 | 859 | 829 | 830 | 25,500 |
2009/06/30 | 815 | 826 | 800 | 825 | 27,600 |
2009/06/29 | 848 | 850 | 770 | 795 | 40,500 |
2009/06/26 | 880 | 880 | 828 | 858 | 21,100 |
2009/06/25 | 860 | 864 | 850 | 860 | 15,200 |
2009/06/24 | 852 | 862 | 843 | 855 | 22,600 |
2009/06/23 | 857 | 875 | 852 | 862 | 11,000 |
2009/06/22 | 871 | 899 | 871 | 891 | 7,500 |
2009/06/19 | 898 | 905 | 865 | 875 | 9,600 |
2009/06/18 | 908 | 908 | 865 | 882 | 13,600 |
2009/06/17 | 886 | 909 | 879 | 909 | 23,200 |
2009/06/16 | 950 | 950 | 890 | 895 | 32,400 |
2009/06/15 | 964 | 989 | 964 | 974 | 36,400 |
2009/06/12 | 974 | 977 | 950 | 970 | 65,400 |
2009/06/11 | 980 | 1,012 | 940 | 973 | 95,400 |
2009/06/10 | 855 | 950 | 850 | 940 | 99,800 |
2009/06/09 | 857 | 888 | 801 | 854 | 83,200 |
2009/06/08 | 837 | 887 | 835 | 856 | 91,000 |
2009/06/05 | 762 | 837 | 762 | 830 | 157,100 |
2009/06/04 | 677 | 763 | 677 | 737 | 41,400 |
2009/06/03 | 650 | 685 | 645 | 672 | 28,600 |
2009/06/02 | 660 | 660 | 652 | 653 | 15,500 |
2009/06/01 | 642 | 660 | 631 | 659 | 22,300 |
2009/05/29 | 650 | 650 | 630 | 642 | 11,300 |
2009/05/28 | 605 | 644 | 605 | 644 | 15,000 |
2009/05/27 | 599 | 620 | 599 | 612 | 28,400 |
2009/05/26 | 596 | 600 | 591 | 599 | 9,000 |
2009/05/25 | 591 | 599 | 590 | 590 | 9,500 |
2009/05/22 | 588 | 600 | 585 | 590 | 5,900 |
2009/05/21 | 594 | 594 | 581 | 590 | 4,800 |
2009/05/20 | 585 | 598 | 576 | 594 | 6,600 |
2009/05/19 | 583 | 587 | 573 | 585 | 10,200 |
2009/05/18 | 573 | 576 | 570 | 573 | 4,000 |
2009/05/15 | 593 | 598 | 581 | 588 | 6,000 |
2009/05/14 | 602 | 602 | 585 | 594 | 11,800 |
2009/05/13 | 643 | 644 | 610 | 617 | 11,800 |
2009/05/12 | 633 | 648 | 633 | 645 | 13,700 |
2009/05/11 | 652 | 652 | 617 | 632 | 27,200 |
2009/05/08 | 599 | 599 | 581 | 592 | 10,300 |
2009/05/07 | 579 | 600 | 579 | 581 | 10,800 |
2009/05/01 | 570 | 570 | 561 | 569 | 15,600 |
2009/04/30 | 561 | 575 | 550 | 551 | 8,800 |
2009/04/28 | 560 | 570 | 560 | 561 | 22,900 |
2009/04/27 | 561 | 567 | 557 | 560 | 11,500 |
2009/04/24 | 570 | 570 | 560 | 564 | 13,600 |
2009/04/23 | 566 | 574 | 558 | 573 | 16,300 |
2009/04/22 | 558 | 570 | 551 | 551 | 15,500 |
2009/04/21 | 540 | 558 | 505 | 546 | 11,700 |
2009/04/20 | 548 | 552 | 543 | 547 | 8,500 |
2009/04/17 | 547 | 552 | 542 | 543 | 10,400 |
2009/04/16 | 559 | 559 | 545 | 547 | 12,000 |
2009/04/15 | 545 | 548 | 528 | 529 | 16,500 |
2009/04/14 | 566 | 572 | 550 | 552 | 16,900 |
2009/04/13 | 545 | 575 | 536 | 562 | 27,900 |
2009/04/10 | 541 | 569 | 541 | 548 | 27,900 |
2009/04/09 | 523 | 544 | 519 | 540 | 12,900 |
2009/04/08 | 521 | 521 | 501 | 509 | 8,200 |
2009/04/07 | 521 | 537 | 521 | 522 | 23,600 |
2009/04/06 | 510 | 560 | 490 | 515 | 81,400 |
2009/04/03 | 500 | 505 | 472 | 499 | 56,100 |
2009/04/02 | 445 | 480 | 442 | 469 | 27,400 |
2009/04/01 | 450 | 450 | 431 | 440 | 30,500 |
2009/03/31 | 444 | 447 | 441 | 445 | 7,400 |
2009/03/30 | 448 | 455 | 442 | 448 | 11,300 |
2009/03/27 | 455 | 457 | 446 | 451 | 14,900 |
2009/03/26 | 449 | 453 | 441 | 450 | 15,800 |
2009/03/25 | 456 | 460 | 456 | 458 | 25,400 |
2009/03/24 | 464 | 465 | 454 | 456 | 18,500 |
2009/03/23 | 452 | 457 | 449 | 455 | 13,600 |
2009/03/19 | 448 | 457 | 447 | 447 | 14,300 |
2009/03/18 | 459 | 459 | 446 | 453 | 12,800 |
2009/03/17 | 445 | 449 | 436 | 447 | 14,300 |
2009/03/16 | 421 | 462 | 417 | 447 | 24,600 |
2009/03/13 | 420 | 426 | 419 | 421 | 30,900 |
2009/03/12 | 439 | 443 | 428 | 430 | 5,100 |
2009/03/11 | 419 | 432 | 419 | 427 | 7,400 |
2009/03/10 | 439 | 439 | 407 | 414 | 13,500 |
2009/03/09 | 440 | 452 | 440 | 443 | 6,600 |
2009/03/06 | 452 | 453 | 443 | 444 | 10,700 |
2009/03/05 | 459 | 459 | 448 | 448 | 12,400 |
2009/03/04 | 433 | 449 | 433 | 449 | 4,500 |
2009/03/03 | 440 | 442 | 427 | 433 | 12,300 |
2009/03/02 | 453 | 453 | 440 | 443 | 20,300 |
2009/02/27 | 450 | 450 | 440 | 448 | 14,900 |
2009/02/26 | 443 | 447 | 436 | 440 | 12,500 |
2009/02/25 | 410 | 436 | 410 | 433 | 11,200 |
2009/02/24 | 401 | 407 | 401 | 405 | 7,800 |
2009/02/23 | 405 | 409 | 400 | 405 | 7,400 |
2009/02/20 | 421 | 422 | 405 | 405 | 7,000 |
2009/02/19 | 410 | 420 | 395 | 420 | 14,400 |
2009/02/18 | 400 | 409 | 395 | 409 | 7,800 |
2009/02/17 | 391 | 400 | 390 | 395 | 10,800 |
2009/02/16 | 398 | 399 | 390 | 391 | 14,000 |
2009/02/13 | 395 | 400 | 380 | 400 | 33,800 |
2009/02/12 | 408 | 411 | 400 | 411 | 18,500 |
2009/02/10 | 412 | 422 | 408 | 411 | 10,800 |
2009/02/09 | 442 | 444 | 402 | 412 | 24,700 |
2009/02/06 | 459 | 459 | 429 | 435 | 22,900 |
2009/02/05 | 444 | 455 | 431 | 455 | 13,900 |
2009/02/04 | 438 | 450 | 422 | 447 | 22,900 |
2009/02/03 | 446 | 452 | 437 | 438 | 11,500 |
2009/02/02 | 454 | 454 | 441 | 446 | 8,200 |
2009/01/30 | 455 | 457 | 437 | 444 | 11,200 |
2009/01/29 | 460 | 464 | 453 | 458 | 15,800 |
2009/01/28 | 449 | 457 | 449 | 457 | 6,800 |
2009/01/27 | 450 | 460 | 449 | 449 | 17,200 |
2009/01/26 | 431 | 449 | 431 | 449 | 13,700 |
2009/01/23 | 433 | 436 | 430 | 431 | 3,500 |
2009/01/22 | 457 | 457 | 435 | 438 | 17,200 |
2009/01/21 | 442 | 456 | 436 | 442 | 17,000 |
2009/01/20 | 460 | 460 | 440 | 458 | 12,800 |
2009/01/19 | 465 | 465 | 451 | 460 | 11,500 |
2009/01/16 | 430 | 455 | 425 | 450 | 19,300 |
2009/01/15 | 438 | 440 | 424 | 429 | 22,200 |
2009/01/14 | 450 | 455 | 433 | 436 | 31,100 |
2009/01/13 | 435 | 449 | 422 | 447 | 42,300 |
2009/01/09 | 455 | 458 | 442 | 447 | 36,700 |
2009/01/08 | 439 | 455 | 430 | 450 | 61,100 |
2009/01/07 | 407 | 438 | 406 | 430 | 117,700 |
2009/01/06 | 402 | 406 | 400 | 403 | 34,000 |
2009/01/05 | 402 | 402 | 395 | 400 | 36,900 |