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 |
---|---|---|---|---|---|
2011/12/30 | 867 | 869 | 859 | 864 | 4,200 |
2011/12/29 | 851 | 852 | 838 | 852 | 5,300 |
2011/12/28 | 852 | 864 | 842 | 842 | 9,400 |
2011/12/27 | 883 | 883 | 847 | 852 | 14,900 |
2011/12/26 | 876 | 884 | 876 | 883 | 1,400 |
2011/12/22 | 899 | 899 | 865 | 873 | 8,200 |
2011/12/21 | 917 | 917 | 879 | 890 | 15,800 |
2011/12/20 | 832 | 905 | 832 | 902 | 22,100 |
2011/12/19 | 867 | 872 | 833 | 846 | 9,500 |
2011/12/16 | 891 | 911 | 882 | 882 | 6,000 |
2011/12/15 | 921 | 921 | 889 | 899 | 7,600 |
2011/12/14 | 945 | 945 | 913 | 913 | 17,000 |
2011/12/13 | 901 | 930 | 901 | 930 | 13,200 |
2011/12/12 | 917 | 926 | 903 | 920 | 15,500 |
2011/12/09 | 833 | 915 | 832 | 909 | 20,700 |
2011/12/08 | 841 | 869 | 841 | 846 | 9,000 |
2011/12/07 | 870 | 870 | 845 | 854 | 12,800 |
2011/12/06 | 885 | 888 | 870 | 870 | 6,000 |
2011/12/05 | 874 | 900 | 874 | 889 | 3,300 |
2011/12/02 | 881 | 881 | 869 | 875 | 2,900 |
2011/12/01 | 886 | 889 | 871 | 881 | 8,200 |
2011/11/30 | 867 | 874 | 825 | 841 | 8,200 |
2011/11/29 | 840 | 870 | 835 | 870 | 6,000 |
2011/11/28 | 805 | 844 | 805 | 828 | 6,500 |
2011/11/25 | 803 | 809 | 803 | 803 | 5,600 |
2011/11/24 | 800 | 820 | 800 | 803 | 8,400 |
2011/11/22 | 800 | 826 | 800 | 826 | 6,600 |
2011/11/21 | 815 | 815 | 801 | 813 | 5,900 |
2011/11/18 | 815 | 826 | 810 | 824 | 7,400 |
2011/11/17 | 840 | 847 | 820 | 828 | 6,000 |
2011/11/16 | 830 | 865 | 828 | 853 | 11,300 |
2011/11/15 | 844 | 844 | 810 | 828 | 5,400 |
2011/11/14 | 879 | 880 | 839 | 843 | 3,100 |
2011/11/11 | 860 | 870 | 854 | 864 | 5,200 |
2011/11/10 | 873 | 877 | 863 | 869 | 5,100 |
2011/11/09 | 875 | 918 | 874 | 918 | 6,700 |
2011/11/08 | 911 | 911 | 868 | 868 | 11,000 |
2011/11/07 | 921 | 924 | 914 | 923 | 5,200 |
2011/11/04 | 936 | 947 | 920 | 936 | 3,200 |
2011/11/02 | 931 | 941 | 921 | 921 | 5,000 |
2011/11/01 | 977 | 977 | 950 | 950 | 5,100 |
2011/10/31 | 953 | 977 | 953 | 962 | 6,600 |
2011/10/28 | 985 | 997 | 959 | 964 | 9,000 |
2011/10/27 | 924 | 985 | 924 | 985 | 4,200 |
2011/10/26 | 920 | 933 | 920 | 924 | 8,000 |
2011/10/25 | 925 | 931 | 920 | 920 | 8,200 |
2011/10/24 | 910 | 936 | 906 | 906 | 6,300 |
2011/10/21 | 905 | 918 | 905 | 918 | 2,600 |
2011/10/20 | 910 | 911 | 893 | 895 | 8,000 |
2011/10/19 | 945 | 948 | 902 | 917 | 4,400 |
2011/10/18 | 955 | 956 | 936 | 936 | 3,300 |
2011/10/17 | 970 | 970 | 956 | 967 | 2,400 |
2011/10/14 | 952 | 971 | 952 | 955 | 5,700 |
2011/10/13 | 1,004 | 1,004 | 967 | 967 | 8,700 |
2011/10/12 | 973 | 1,003 | 967 | 992 | 9,900 |
2011/10/11 | 980 | 988 | 949 | 988 | 13,500 |
2011/10/07 | 903 | 951 | 903 | 919 | 13,000 |
2011/10/06 | 874 | 890 | 874 | 888 | 7,900 |
2011/10/05 | 949 | 949 | 868 | 868 | 11,700 |
2011/10/04 | 955 | 955 | 927 | 934 | 5,800 |
2011/10/03 | 955 | 986 | 940 | 980 | 23,000 |
2011/09/30 | 1,004 | 1,004 | 972 | 985 | 12,200 |
2011/09/29 | 900 | 995 | 891 | 989 | 27,300 |
2011/09/28 | 876 | 912 | 876 | 910 | 13,900 |
2011/09/27 | 854 | 885 | 854 | 885 | 14,900 |
2011/09/26 | 858 | 876 | 835 | 845 | 28,900 |
2011/09/22 | 905 | 905 | 875 | 880 | 17,700 |
2011/09/21 | 931 | 940 | 920 | 920 | 8,000 |
2011/09/20 | 956 | 967 | 924 | 931 | 8,100 |
2011/09/16 | 955 | 976 | 954 | 976 | 11,800 |
2011/09/15 | 930 | 949 | 930 | 944 | 8,200 |
2011/09/14 | 960 | 971 | 916 | 920 | 16,000 |
2011/09/13 | 958 | 986 | 958 | 967 | 6,000 |
2011/09/12 | 954 | 968 | 948 | 965 | 13,200 |
2011/09/09 | 987 | 1,003 | 980 | 984 | 26,400 |
2011/09/08 | 988 | 1,003 | 981 | 986 | 11,500 |
2011/09/07 | 995 | 1,001 | 980 | 980 | 11,200 |
2011/09/06 | 990 | 995 | 979 | 980 | 14,900 |
2011/09/05 | 1,017 | 1,017 | 992 | 1,002 | 7,100 |
2011/09/02 | 1,018 | 1,030 | 1,016 | 1,022 | 10,000 |
2011/09/01 | 1,029 | 1,036 | 1,025 | 1,036 | 7,600 |
2011/08/31 | 1,030 | 1,044 | 1,014 | 1,029 | 12,800 |
2011/08/30 | 1,056 | 1,056 | 1,021 | 1,030 | 18,300 |
2011/08/29 | 1,061 | 1,061 | 1,010 | 1,013 | 18,400 |
2011/08/26 | 1,001 | 1,031 | 1,001 | 1,031 | 5,200 |
2011/08/25 | 988 | 1,027 | 988 | 990 | 10,500 |
2011/08/24 | 1,048 | 1,048 | 979 | 986 | 13,100 |
2011/08/23 | 985 | 1,032 | 984 | 1,019 | 8,800 |
2011/08/22 | 1,000 | 1,010 | 970 | 970 | 25,400 |
2011/08/19 | 1,026 | 1,035 | 1,004 | 1,019 | 18,200 |
2011/08/18 | 1,049 | 1,079 | 1,042 | 1,054 | 10,500 |
2011/08/17 | 1,057 | 1,092 | 1,036 | 1,060 | 24,200 |
2011/08/16 | 1,026 | 1,056 | 1,026 | 1,052 | 14,400 |
2011/08/15 | 1,049 | 1,050 | 1,023 | 1,026 | 12,800 |
2011/08/12 | 1,074 | 1,076 | 1,043 | 1,049 | 12,500 |
2011/08/11 | 1,041 | 1,056 | 1,039 | 1,045 | 13,900 |
2011/08/10 | 1,080 | 1,098 | 1,061 | 1,069 | 20,400 |
2011/08/09 | 1,005 | 1,056 | 985 | 1,039 | 40,300 |
2011/08/08 | 1,068 | 1,094 | 1,050 | 1,050 | 24,100 |
2011/08/05 | 1,102 | 1,120 | 1,075 | 1,095 | 33,900 |
2011/08/04 | 1,167 | 1,196 | 1,156 | 1,160 | 11,800 |
2011/08/03 | 1,198 | 1,198 | 1,151 | 1,164 | 27,200 |
2011/08/02 | 1,233 | 1,233 | 1,195 | 1,209 | 17,200 |
2011/08/01 | 1,228 | 1,239 | 1,216 | 1,233 | 8,100 |
2011/07/29 | 1,243 | 1,243 | 1,212 | 1,227 | 14,600 |
2011/07/28 | 1,219 | 1,248 | 1,215 | 1,224 | 18,600 |
2011/07/27 | 1,247 | 1,247 | 1,223 | 1,223 | 12,200 |
2011/07/26 | 1,226 | 1,263 | 1,218 | 1,263 | 20,500 |
2011/07/25 | 1,231 | 1,232 | 1,225 | 1,226 | 14,400 |
2011/07/22 | 1,239 | 1,246 | 1,228 | 1,228 | 12,000 |
2011/07/21 | 1,255 | 1,262 | 1,212 | 1,239 | 16,600 |
2011/07/20 | 1,288 | 1,296 | 1,256 | 1,271 | 21,000 |
2011/07/19 | 1,255 | 1,268 | 1,201 | 1,268 | 20,000 |
2011/07/15 | 1,226 | 1,255 | 1,220 | 1,255 | 14,800 |
2011/07/14 | 1,213 | 1,245 | 1,213 | 1,230 | 12,400 |
2011/07/13 | 1,202 | 1,239 | 1,191 | 1,225 | 33,100 |
2011/07/12 | 1,232 | 1,240 | 1,219 | 1,219 | 37,600 |
2011/07/11 | 1,290 | 1,295 | 1,251 | 1,261 | 24,000 |
2011/07/08 | 1,291 | 1,309 | 1,290 | 1,296 | 23,800 |
2011/07/07 | 1,296 | 1,308 | 1,289 | 1,289 | 25,900 |
2011/07/06 | 1,270 | 1,309 | 1,270 | 1,305 | 30,200 |
2011/07/05 | 1,250 | 1,292 | 1,249 | 1,285 | 43,800 |
2011/07/04 | 1,248 | 1,275 | 1,247 | 1,271 | 63,900 |
2011/07/01 | 1,204 | 1,224 | 1,203 | 1,218 | 43,900 |
2011/06/30 | 1,198 | 1,199 | 1,186 | 1,191 | 17,800 |
2011/06/29 | 1,182 | 1,196 | 1,176 | 1,192 | 33,200 |
2011/06/28 | 1,150 | 1,173 | 1,150 | 1,160 | 25,200 |
2011/06/27 | 1,160 | 1,163 | 1,122 | 1,149 | 26,400 |
2011/06/24 | 1,103 | 1,159 | 1,100 | 1,152 | 36,600 |
2011/06/23 | 1,068 | 1,107 | 1,068 | 1,103 | 28,200 |
2011/06/22 | 1,041 | 1,075 | 1,037 | 1,067 | 46,700 |
2011/06/21 | 1,115 | 1,115 | 1,033 | 1,052 | 71,000 |
2011/06/20 | 1,150 | 1,151 | 1,112 | 1,113 | 61,700 |
2011/06/17 | 1,194 | 1,196 | 1,168 | 1,172 | 12,000 |
2011/06/16 | 1,215 | 1,226 | 1,183 | 1,183 | 33,700 |
2011/06/15 | 1,218 | 1,226 | 1,199 | 1,218 | 34,200 |
2011/06/14 | 1,205 | 1,223 | 1,205 | 1,218 | 31,000 |
2011/06/13 | 1,172 | 1,204 | 1,171 | 1,202 | 37,000 |
2011/06/10 | 1,130 | 1,167 | 1,124 | 1,167 | 32,800 |
2011/06/09 | 1,133 | 1,134 | 1,123 | 1,123 | 15,600 |
2011/06/08 | 1,125 | 1,147 | 1,125 | 1,147 | 10,200 |
2011/06/07 | 1,130 | 1,142 | 1,120 | 1,120 | 39,400 |
2011/06/06 | 1,164 | 1,164 | 1,145 | 1,157 | 14,200 |
2011/06/03 | 1,208 | 1,210 | 1,169 | 1,169 | 13,300 |
2011/06/02 | 1,214 | 1,214 | 1,182 | 1,203 | 19,800 |
2011/06/01 | 1,208 | 1,220 | 1,202 | 1,214 | 21,200 |
2011/05/31 | 1,185 | 1,217 | 1,182 | 1,210 | 38,200 |
2011/05/30 | 1,170 | 1,188 | 1,164 | 1,184 | 19,600 |
2011/05/27 | 1,154 | 1,183 | 1,152 | 1,166 | 25,200 |
2011/05/26 | 1,158 | 1,158 | 1,146 | 1,149 | 8,900 |
2011/05/25 | 1,130 | 1,145 | 1,130 | 1,138 | 10,400 |
2011/05/24 | 1,116 | 1,131 | 1,110 | 1,122 | 19,200 |
2011/05/23 | 1,150 | 1,150 | 1,120 | 1,134 | 24,700 |
2011/05/20 | 1,201 | 1,204 | 1,140 | 1,157 | 63,100 |
2011/05/19 | 1,185 | 1,216 | 1,154 | 1,216 | 60,100 |
2011/05/18 | 1,186 | 1,186 | 1,155 | 1,164 | 33,800 |
2011/05/17 | 1,161 | 1,171 | 1,156 | 1,156 | 19,100 |
2011/05/16 | 1,192 | 1,193 | 1,165 | 1,166 | 19,200 |
2011/05/13 | 1,205 | 1,221 | 1,179 | 1,189 | 29,800 |
2011/05/12 | 1,184 | 1,220 | 1,180 | 1,204 | 43,000 |
2011/05/11 | 1,171 | 1,205 | 1,171 | 1,196 | 48,700 |
2011/05/10 | 1,180 | 1,184 | 1,160 | 1,171 | 73,900 |
2011/05/09 | 1,222 | 1,222 | 1,198 | 1,203 | 30,700 |
2011/05/06 | 1,205 | 1,235 | 1,205 | 1,222 | 23,900 |
2011/05/02 | 1,220 | 1,250 | 1,216 | 1,242 | 50,300 |
2011/04/28 | 1,184 | 1,205 | 1,177 | 1,190 | 58,900 |
2011/04/27 | 1,207 | 1,220 | 1,177 | 1,178 | 50,200 |
2011/04/26 | 1,237 | 1,237 | 1,200 | 1,205 | 45,200 |
2011/04/25 | 1,251 | 1,262 | 1,237 | 1,237 | 29,000 |
2011/04/22 | 1,220 | 1,254 | 1,219 | 1,249 | 29,000 |
2011/04/21 | 1,249 | 1,249 | 1,213 | 1,219 | 23,500 |
2011/04/20 | 1,182 | 1,230 | 1,182 | 1,223 | 29,300 |
2011/04/19 | 1,185 | 1,191 | 1,173 | 1,179 | 23,600 |
2011/04/18 | 1,223 | 1,223 | 1,190 | 1,203 | 19,500 |
2011/04/15 | 1,230 | 1,247 | 1,223 | 1,223 | 9,500 |
2011/04/14 | 1,237 | 1,245 | 1,220 | 1,242 | 11,000 |
2011/04/13 | 1,178 | 1,237 | 1,177 | 1,221 | 18,400 |
2011/04/12 | 1,230 | 1,255 | 1,186 | 1,195 | 19,300 |
2011/04/11 | 1,224 | 1,248 | 1,220 | 1,242 | 21,500 |
2011/04/08 | 1,200 | 1,227 | 1,183 | 1,224 | 36,600 |
2011/04/07 | 1,220 | 1,242 | 1,211 | 1,213 | 28,900 |
2011/04/06 | 1,249 | 1,251 | 1,215 | 1,231 | 31,400 |
2011/04/05 | 1,320 | 1,320 | 1,257 | 1,263 | 45,800 |
2011/04/04 | 1,373 | 1,397 | 1,320 | 1,335 | 30,000 |
2011/04/01 | 1,410 | 1,422 | 1,365 | 1,373 | 38,900 |
2011/03/31 | 1,347 | 1,388 | 1,347 | 1,388 | 36,400 |
2011/03/30 | 1,340 | 1,370 | 1,336 | 1,345 | 53,100 |
2011/03/29 | 1,290 | 1,315 | 1,259 | 1,312 | 59,500 |
2011/03/28 | 1,327 | 1,341 | 1,290 | 1,300 | 52,100 |
2011/03/25 | 1,376 | 1,376 | 1,320 | 1,326 | 41,200 |
2011/03/24 | 1,446 | 1,446 | 1,360 | 1,360 | 58,100 |
2011/03/23 | 1,425 | 1,435 | 1,380 | 1,430 | 42,600 |
2011/03/22 | 1,445 | 1,453 | 1,400 | 1,414 | 96,200 |
2011/03/18 | 1,244 | 1,348 | 1,244 | 1,348 | 69,600 |
2011/03/17 | 1,107 | 1,230 | 1,094 | 1,206 | 86,700 |
2011/03/16 | 1,100 | 1,180 | 1,100 | 1,158 | 110,800 |
2011/03/15 | 1,200 | 1,200 | 930 | 1,010 | 121,200 |
2011/03/14 | 1,259 | 1,383 | 1,226 | 1,230 | 83,900 |
2011/03/11 | 1,620 | 1,640 | 1,577 | 1,579 | 80,000 |
2011/03/10 | 1,675 | 1,695 | 1,631 | 1,635 | 40,400 |
2011/03/09 | 1,672 | 1,699 | 1,672 | 1,675 | 23,000 |
2011/03/08 | 1,655 | 1,695 | 1,655 | 1,657 | 45,700 |
2011/03/07 | 1,708 | 1,713 | 1,673 | 1,683 | 68,800 |
2011/03/04 | 1,748 | 1,765 | 1,722 | 1,725 | 30,200 |
2011/03/03 | 1,725 | 1,726 | 1,712 | 1,722 | 20,100 |
2011/03/02 | 1,730 | 1,740 | 1,702 | 1,709 | 67,400 |
2011/03/01 | 1,740 | 1,784 | 1,740 | 1,768 | 48,500 |
2011/02/28 | 1,703 | 1,754 | 1,688 | 1,738 | 52,800 |
2011/02/25 | 1,640 | 1,693 | 1,640 | 1,686 | 42,100 |
2011/02/24 | 1,723 | 1,727 | 1,650 | 1,659 | 69,500 |
2011/02/23 | 1,743 | 1,808 | 1,734 | 1,737 | 67,000 |
2011/02/22 | 1,840 | 1,840 | 1,768 | 1,783 | 50,700 |
2011/02/21 | 1,789 | 1,829 | 1,774 | 1,828 | 58,800 |
2011/02/18 | 1,793 | 1,793 | 1,750 | 1,782 | 39,800 |
2011/02/17 | 1,743 | 1,808 | 1,741 | 1,791 | 101,600 |
2011/02/16 | 1,677 | 1,740 | 1,676 | 1,720 | 63,600 |
2011/02/15 | 1,660 | 1,685 | 1,650 | 1,667 | 111,600 |
2011/02/14 | 1,640 | 1,645 | 1,629 | 1,639 | 57,800 |
2011/02/10 | 1,636 | 1,648 | 1,625 | 1,629 | 21,400 |
2011/02/09 | 1,645 | 1,672 | 1,632 | 1,638 | 37,500 |
2011/02/08 | 1,650 | 1,665 | 1,613 | 1,621 | 31,200 |
2011/02/07 | 1,686 | 1,697 | 1,640 | 1,649 | 58,200 |
2011/02/04 | 1,642 | 1,670 | 1,642 | 1,666 | 31,700 |
2011/02/03 | 1,677 | 1,678 | 1,634 | 1,648 | 27,300 |
2011/02/02 | 1,626 | 1,680 | 1,626 | 1,647 | 91,200 |
2011/02/01 | 1,594 | 1,623 | 1,585 | 1,617 | 23,900 |
2011/01/31 | 1,544 | 1,591 | 1,526 | 1,577 | 28,500 |
2011/01/28 | 1,621 | 1,625 | 1,583 | 1,584 | 15,600 |
2011/01/27 | 1,590 | 1,605 | 1,581 | 1,601 | 20,300 |
2011/01/26 | 1,598 | 1,610 | 1,575 | 1,596 | 22,600 |
2011/01/25 | 1,589 | 1,605 | 1,577 | 1,599 | 23,400 |
2011/01/24 | 1,538 | 1,577 | 1,532 | 1,574 | 22,400 |
2011/01/21 | 1,590 | 1,590 | 1,500 | 1,526 | 48,300 |
2011/01/20 | 1,617 | 1,617 | 1,580 | 1,589 | 26,000 |
2011/01/19 | 1,588 | 1,615 | 1,574 | 1,613 | 38,500 |
2011/01/18 | 1,561 | 1,580 | 1,555 | 1,555 | 15,400 |
2011/01/17 | 1,589 | 1,600 | 1,568 | 1,569 | 19,400 |
2011/01/14 | 1,619 | 1,619 | 1,574 | 1,574 | 23,300 |
2011/01/13 | 1,595 | 1,600 | 1,575 | 1,594 | 34,200 |
2011/01/12 | 1,645 | 1,655 | 1,481 | 1,567 | 82,600 |
2011/01/11 | 1,560 | 1,605 | 1,558 | 1,605 | 57,500 |
2011/01/07 | 1,499 | 1,544 | 1,489 | 1,535 | 52,100 |
2011/01/06 | 1,479 | 1,496 | 1,479 | 1,488 | 35,400 |
2011/01/05 | 1,464 | 1,474 | 1,461 | 1,467 | 29,700 |
2011/01/04 | 1,470 | 1,479 | 1,457 | 1,457 | 26,600 |