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 |
---|---|---|---|---|---|
2012/12/28 | 1,174 | 1,176 | 1,166 | 1,167 | 41,100 |
2012/12/27 | 1,153 | 1,170 | 1,147 | 1,166 | 32,500 |
2012/12/26 | 1,139 | 1,152 | 1,139 | 1,147 | 18,200 |
2012/12/25 | 1,141 | 1,150 | 1,127 | 1,139 | 14,600 |
2012/12/21 | 1,153 | 1,160 | 1,125 | 1,127 | 13,600 |
2012/12/20 | 1,170 | 1,170 | 1,146 | 1,153 | 20,200 |
2012/12/19 | 1,168 | 1,175 | 1,159 | 1,170 | 27,000 |
2012/12/18 | 1,169 | 1,173 | 1,156 | 1,169 | 16,100 |
2012/12/17 | 1,171 | 1,175 | 1,162 | 1,165 | 16,200 |
2012/12/14 | 1,180 | 1,180 | 1,150 | 1,150 | 28,700 |
2012/12/13 | 1,141 | 1,167 | 1,140 | 1,152 | 27,300 |
2012/12/12 | 1,140 | 1,147 | 1,130 | 1,138 | 15,800 |
2012/12/11 | 1,136 | 1,136 | 1,127 | 1,130 | 10,800 |
2012/12/10 | 1,130 | 1,138 | 1,117 | 1,127 | 12,800 |
2012/12/07 | 1,149 | 1,149 | 1,121 | 1,124 | 14,700 |
2012/12/06 | 1,128 | 1,130 | 1,115 | 1,129 | 13,400 |
2012/12/05 | 1,106 | 1,127 | 1,099 | 1,127 | 11,900 |
2012/12/04 | 1,112 | 1,120 | 1,107 | 1,119 | 6,300 |
2012/12/03 | 1,130 | 1,130 | 1,106 | 1,112 | 10,200 |
2012/11/30 | 1,134 | 1,135 | 1,112 | 1,115 | 10,500 |
2012/11/29 | 1,113 | 1,130 | 1,113 | 1,125 | 8,100 |
2012/11/28 | 1,145 | 1,145 | 1,108 | 1,111 | 13,700 |
2012/11/27 | 1,149 | 1,158 | 1,145 | 1,155 | 21,600 |
2012/11/26 | 1,160 | 1,170 | 1,145 | 1,148 | 42,400 |
2012/11/22 | 1,110 | 1,150 | 1,110 | 1,144 | 34,400 |
2012/11/21 | 1,076 | 1,107 | 1,076 | 1,103 | 16,200 |
2012/11/20 | 1,090 | 1,100 | 1,065 | 1,079 | 21,300 |
2012/11/19 | 1,055 | 1,100 | 1,055 | 1,084 | 23,400 |
2012/11/16 | 1,036 | 1,071 | 1,036 | 1,066 | 30,400 |
2012/11/15 | 1,003 | 1,049 | 1,003 | 1,040 | 18,200 |
2012/11/14 | 1,035 | 1,038 | 1,000 | 1,004 | 15,900 |
2012/11/13 | 1,030 | 1,039 | 1,003 | 1,018 | 8,200 |
2012/11/12 | 1,037 | 1,050 | 1,030 | 1,030 | 7,200 |
2012/11/09 | 1,044 | 1,060 | 1,035 | 1,036 | 23,500 |
2012/11/08 | 1,060 | 1,100 | 1,055 | 1,085 | 23,700 |
2012/11/07 | 1,103 | 1,135 | 1,060 | 1,090 | 34,100 |
2012/11/06 | 1,145 | 1,145 | 1,097 | 1,103 | 31,800 |
2012/11/05 | 1,090 | 1,150 | 1,090 | 1,134 | 96,600 |
2012/11/02 | 1,265 | 1,300 | 1,262 | 1,300 | 14,200 |
2012/11/01 | 1,247 | 1,265 | 1,215 | 1,265 | 7,500 |
2012/10/31 | 1,196 | 1,247 | 1,187 | 1,247 | 9,500 |
2012/10/30 | 1,200 | 1,205 | 1,174 | 1,185 | 18,900 |
2012/10/29 | 1,198 | 1,212 | 1,189 | 1,205 | 9,100 |
2012/10/26 | 1,192 | 1,218 | 1,191 | 1,214 | 12,800 |
2012/10/25 | 1,205 | 1,208 | 1,197 | 1,208 | 7,500 |
2012/10/24 | 1,197 | 1,218 | 1,197 | 1,205 | 11,900 |
2012/10/23 | 1,258 | 1,265 | 1,225 | 1,227 | 5,900 |
2012/10/22 | 1,232 | 1,258 | 1,232 | 1,258 | 5,700 |
2012/10/19 | 1,263 | 1,263 | 1,201 | 1,262 | 13,400 |
2012/10/18 | 1,189 | 1,210 | 1,180 | 1,203 | 11,900 |
2012/10/17 | 1,200 | 1,230 | 1,185 | 1,189 | 12,600 |
2012/10/16 | 1,200 | 1,200 | 1,186 | 1,198 | 6,900 |
2012/10/15 | 1,180 | 1,200 | 1,176 | 1,200 | 7,300 |
2012/10/12 | 1,206 | 1,223 | 1,192 | 1,210 | 6,000 |
2012/10/11 | 1,185 | 1,219 | 1,185 | 1,216 | 7,500 |
2012/10/10 | 1,207 | 1,220 | 1,192 | 1,210 | 6,600 |
2012/10/09 | 1,205 | 1,235 | 1,204 | 1,235 | 8,200 |
2012/10/05 | 1,217 | 1,235 | 1,210 | 1,232 | 8,500 |
2012/10/04 | 1,217 | 1,240 | 1,191 | 1,217 | 9,700 |
2012/10/03 | 1,221 | 1,242 | 1,165 | 1,242 | 14,800 |
2012/10/02 | 1,247 | 1,277 | 1,240 | 1,246 | 3,900 |
2012/10/01 | 1,294 | 1,294 | 1,218 | 1,264 | 9,300 |
2012/09/28 | 1,285 | 1,288 | 1,278 | 1,283 | 1,700 |
2012/09/27 | 1,272 | 1,300 | 1,272 | 1,283 | 6,600 |
2012/09/26 | 1,290 | 1,290 | 1,220 | 1,285 | 12,900 |
2012/09/25 | 1,292 | 1,292 | 1,260 | 1,289 | 10,300 |
2012/09/24 | 1,314 | 1,314 | 1,275 | 1,300 | 11,600 |
2012/09/21 | 1,300 | 1,314 | 1,280 | 1,314 | 10,500 |
2012/09/20 | 1,313 | 1,325 | 1,290 | 1,300 | 9,200 |
2012/09/19 | 1,326 | 1,339 | 1,278 | 1,334 | 27,500 |
2012/09/18 | 1,345 | 1,345 | 1,323 | 1,326 | 6,100 |
2012/09/14 | 1,311 | 1,325 | 1,296 | 1,297 | 23,300 |
2012/09/13 | 1,299 | 1,310 | 1,285 | 1,298 | 10,600 |
2012/09/12 | 1,310 | 1,329 | 1,297 | 1,301 | 11,100 |
2012/09/11 | 1,303 | 1,318 | 1,288 | 1,310 | 6,100 |
2012/09/10 | 1,333 | 1,333 | 1,296 | 1,324 | 8,600 |
2012/09/07 | 1,300 | 1,345 | 1,270 | 1,333 | 19,500 |
2012/09/06 | 1,260 | 1,270 | 1,215 | 1,267 | 14,400 |
2012/09/05 | 1,253 | 1,265 | 1,214 | 1,239 | 7,400 |
2012/09/04 | 1,280 | 1,280 | 1,256 | 1,256 | 10,000 |
2012/09/03 | 1,330 | 1,330 | 1,281 | 1,285 | 8,700 |
2012/08/31 | 1,285 | 1,299 | 1,250 | 1,295 | 9,600 |
2012/08/30 | 1,302 | 1,320 | 1,286 | 1,307 | 9,300 |
2012/08/29 | 1,300 | 1,331 | 1,300 | 1,322 | 13,500 |
2012/08/28 | 1,321 | 1,330 | 1,310 | 1,330 | 8,500 |
2012/08/27 | 1,341 | 1,350 | 1,331 | 1,331 | 6,400 |
2012/08/24 | 1,338 | 1,341 | 1,305 | 1,341 | 5,500 |
2012/08/23 | 1,361 | 1,361 | 1,331 | 1,350 | 7,400 |
2012/08/22 | 1,356 | 1,367 | 1,343 | 1,361 | 6,900 |
2012/08/21 | 1,374 | 1,375 | 1,354 | 1,375 | 8,500 |
2012/08/20 | 1,375 | 1,380 | 1,360 | 1,373 | 7,200 |
2012/08/17 | 1,339 | 1,370 | 1,333 | 1,370 | 10,800 |
2012/08/16 | 1,310 | 1,327 | 1,310 | 1,325 | 11,100 |
2012/08/15 | 1,325 | 1,340 | 1,291 | 1,328 | 11,100 |
2012/08/14 | 1,278 | 1,329 | 1,278 | 1,325 | 12,100 |
2012/08/13 | 1,348 | 1,348 | 1,286 | 1,287 | 18,900 |
2012/08/10 | 1,391 | 1,391 | 1,346 | 1,349 | 8,600 |
2012/08/09 | 1,398 | 1,398 | 1,360 | 1,385 | 6,400 |
2012/08/08 | 1,355 | 1,397 | 1,355 | 1,389 | 17,800 |
2012/08/07 | 1,297 | 1,350 | 1,283 | 1,350 | 9,200 |
2012/08/06 | 1,300 | 1,302 | 1,285 | 1,297 | 45,800 |
2012/08/03 | 1,181 | 1,200 | 1,166 | 1,198 | 12,800 |
2012/08/02 | 1,214 | 1,214 | 1,188 | 1,188 | 5,400 |
2012/08/01 | 1,230 | 1,235 | 1,180 | 1,209 | 12,800 |
2012/07/31 | 1,192 | 1,227 | 1,192 | 1,225 | 10,900 |
2012/07/30 | 1,220 | 1,228 | 1,207 | 1,219 | 5,000 |
2012/07/27 | 1,220 | 1,225 | 1,145 | 1,211 | 18,600 |
2012/07/26 | 1,205 | 1,224 | 1,180 | 1,207 | 8,800 |
2012/07/25 | 1,200 | 1,200 | 1,169 | 1,175 | 23,800 |
2012/07/24 | 1,200 | 1,206 | 1,170 | 1,200 | 16,100 |
2012/07/23 | 1,200 | 1,223 | 1,200 | 1,201 | 11,400 |
2012/07/20 | 1,250 | 1,261 | 1,224 | 1,255 | 5,900 |
2012/07/19 | 1,250 | 1,280 | 1,250 | 1,271 | 10,600 |
2012/07/18 | 1,275 | 1,278 | 1,210 | 1,244 | 25,400 |
2012/07/17 | 1,290 | 1,290 | 1,211 | 1,276 | 15,700 |
2012/07/13 | 1,310 | 1,340 | 1,301 | 1,308 | 8,000 |
2012/07/12 | 1,342 | 1,342 | 1,298 | 1,330 | 7,100 |
2012/07/11 | 1,326 | 1,345 | 1,300 | 1,342 | 19,400 |
2012/07/10 | 1,333 | 1,363 | 1,312 | 1,343 | 21,500 |
2012/07/09 | 1,365 | 1,397 | 1,345 | 1,352 | 17,600 |
2012/07/06 | 1,373 | 1,398 | 1,365 | 1,375 | 16,800 |
2012/07/05 | 1,365 | 1,375 | 1,362 | 1,373 | 7,300 |
2012/07/04 | 1,371 | 1,388 | 1,362 | 1,365 | 12,800 |
2012/07/03 | 1,348 | 1,367 | 1,345 | 1,362 | 9,500 |
2012/07/02 | 1,390 | 1,390 | 1,335 | 1,347 | 12,400 |
2012/06/29 | 1,280 | 1,358 | 1,280 | 1,353 | 27,700 |
2012/06/28 | 1,301 | 1,316 | 1,276 | 1,288 | 26,300 |
2012/06/27 | 1,294 | 1,312 | 1,280 | 1,307 | 7,100 |
2012/06/26 | 1,280 | 1,302 | 1,279 | 1,292 | 18,500 |
2012/06/25 | 1,323 | 1,345 | 1,273 | 1,273 | 33,400 |
2012/06/22 | 1,300 | 1,329 | 1,255 | 1,308 | 29,300 |
2012/06/21 | 1,229 | 1,299 | 1,229 | 1,299 | 27,500 |
2012/06/20 | 1,204 | 1,235 | 1,192 | 1,227 | 25,300 |
2012/06/19 | 1,183 | 1,197 | 1,171 | 1,182 | 15,200 |
2012/06/18 | 1,182 | 1,210 | 1,181 | 1,198 | 26,500 |
2012/06/15 | 1,161 | 1,165 | 1,137 | 1,156 | 15,700 |
2012/06/14 | 1,159 | 1,172 | 1,142 | 1,155 | 19,400 |
2012/06/13 | 1,210 | 1,210 | 1,171 | 1,187 | 16,200 |
2012/06/12 | 1,210 | 1,220 | 1,162 | 1,210 | 35,300 |
2012/06/11 | 1,191 | 1,236 | 1,185 | 1,211 | 27,400 |
2012/06/08 | 1,185 | 1,198 | 1,151 | 1,161 | 33,800 |
2012/06/07 | 1,220 | 1,225 | 1,177 | 1,198 | 57,000 |
2012/06/06 | 1,135 | 1,204 | 1,135 | 1,195 | 28,100 |
2012/06/05 | 1,101 | 1,141 | 1,101 | 1,141 | 21,400 |
2012/06/04 | 1,105 | 1,141 | 1,102 | 1,115 | 30,000 |
2012/06/01 | 1,235 | 1,235 | 1,150 | 1,158 | 27,100 |
2012/05/31 | 1,192 | 1,222 | 1,192 | 1,209 | 14,100 |
2012/05/30 | 1,179 | 1,234 | 1,179 | 1,222 | 16,900 |
2012/05/29 | 1,170 | 1,204 | 1,136 | 1,185 | 30,300 |
2012/05/28 | 1,205 | 1,215 | 1,172 | 1,185 | 15,800 |
2012/05/25 | 1,240 | 1,241 | 1,208 | 1,219 | 14,400 |
2012/05/24 | 1,234 | 1,264 | 1,214 | 1,240 | 9,700 |
2012/05/23 | 1,246 | 1,255 | 1,208 | 1,219 | 28,100 |
2012/05/22 | 1,231 | 1,283 | 1,231 | 1,257 | 27,700 |
2012/05/21 | 1,228 | 1,254 | 1,208 | 1,217 | 23,800 |
2012/05/18 | 1,210 | 1,230 | 1,202 | 1,227 | 35,200 |
2012/05/17 | 1,206 | 1,279 | 1,197 | 1,257 | 83,700 |
2012/05/16 | 1,301 | 1,301 | 1,198 | 1,230 | 78,600 |
2012/05/15 | 1,394 | 1,401 | 1,245 | 1,271 | 128,800 |
2012/05/14 | 1,440 | 1,450 | 1,404 | 1,424 | 29,400 |
2012/05/11 | 1,465 | 1,500 | 1,439 | 1,440 | 29,800 |
2012/05/10 | 1,458 | 1,478 | 1,435 | 1,465 | 31,900 |
2012/05/09 | 1,409 | 1,472 | 1,400 | 1,461 | 67,300 |
2012/05/08 | 1,450 | 1,466 | 1,360 | 1,439 | 237,100 |
2012/05/07 | 1,650 | 1,677 | 1,604 | 1,669 | 51,600 |
2012/05/02 | 1,680 | 1,689 | 1,664 | 1,679 | 24,200 |
2012/05/01 | 1,634 | 1,690 | 1,618 | 1,685 | 56,900 |
2012/04/27 | 1,649 | 1,680 | 1,607 | 1,656 | 49,500 |
2012/04/26 | 1,628 | 1,650 | 1,613 | 1,649 | 30,300 |
2012/04/25 | 1,581 | 1,625 | 1,555 | 1,619 | 43,300 |
2012/04/24 | 1,580 | 1,615 | 1,562 | 1,570 | 31,800 |
2012/04/23 | 1,616 | 1,635 | 1,596 | 1,597 | 16,600 |
2012/04/20 | 1,613 | 1,630 | 1,590 | 1,624 | 19,000 |
2012/04/19 | 1,637 | 1,646 | 1,598 | 1,613 | 26,000 |
2012/04/18 | 1,625 | 1,647 | 1,625 | 1,637 | 21,100 |
2012/04/17 | 1,593 | 1,624 | 1,588 | 1,603 | 17,800 |
2012/04/16 | 1,577 | 1,646 | 1,576 | 1,587 | 31,800 |
2012/04/13 | 1,641 | 1,664 | 1,620 | 1,628 | 47,100 |
2012/04/12 | 1,561 | 1,658 | 1,554 | 1,653 | 64,600 |
2012/04/11 | 1,482 | 1,560 | 1,482 | 1,545 | 36,000 |
2012/04/10 | 1,575 | 1,632 | 1,527 | 1,530 | 44,200 |
2012/04/09 | 1,598 | 1,598 | 1,556 | 1,575 | 45,100 |
2012/04/06 | 1,620 | 1,634 | 1,602 | 1,619 | 25,200 |
2012/04/05 | 1,600 | 1,670 | 1,572 | 1,642 | 125,400 |
2012/04/04 | 1,732 | 1,750 | 1,630 | 1,671 | 74,100 |
2012/04/03 | 1,798 | 1,798 | 1,713 | 1,731 | 48,700 |
2012/04/02 | 1,730 | 1,800 | 1,730 | 1,798 | 62,600 |
2012/03/30 | 1,637 | 1,742 | 1,620 | 1,728 | 66,100 |
2012/03/29 | 1,655 | 1,661 | 1,624 | 1,648 | 33,800 |
2012/03/28 | 1,629 | 1,663 | 1,611 | 1,656 | 47,800 |
2012/03/27 | 1,599 | 1,637 | 1,585 | 1,629 | 59,600 |
2012/03/26 | 1,580 | 1,599 | 1,578 | 1,587 | 39,500 |
2012/03/23 | 1,580 | 1,593 | 1,578 | 1,580 | 38,600 |
2012/03/22 | 1,569 | 1,599 | 1,540 | 1,599 | 51,600 |
2012/03/21 | 1,540 | 1,585 | 1,540 | 1,562 | 62,100 |
2012/03/19 | 1,557 | 1,561 | 1,536 | 1,545 | 57,500 |
2012/03/16 | 1,550 | 1,560 | 1,530 | 1,555 | 51,200 |
2012/03/15 | 1,484 | 1,532 | 1,474 | 1,524 | 63,400 |
2012/03/14 | 1,424 | 1,457 | 1,421 | 1,457 | 41,600 |
2012/03/13 | 1,397 | 1,425 | 1,396 | 1,405 | 39,600 |
2012/03/12 | 1,378 | 1,400 | 1,378 | 1,397 | 37,500 |
2012/03/09 | 1,365 | 1,375 | 1,348 | 1,368 | 49,100 |
2012/03/08 | 1,355 | 1,365 | 1,331 | 1,349 | 19,100 |
2012/03/07 | 1,299 | 1,361 | 1,294 | 1,347 | 33,500 |
2012/03/06 | 1,330 | 1,342 | 1,301 | 1,325 | 14,300 |
2012/03/05 | 1,334 | 1,364 | 1,329 | 1,329 | 20,700 |
2012/03/02 | 1,305 | 1,348 | 1,296 | 1,348 | 17,300 |
2012/03/01 | 1,325 | 1,355 | 1,283 | 1,305 | 25,600 |
2012/02/29 | 1,379 | 1,379 | 1,330 | 1,330 | 23,000 |
2012/02/28 | 1,330 | 1,380 | 1,320 | 1,370 | 18,000 |
2012/02/27 | 1,370 | 1,380 | 1,341 | 1,346 | 30,800 |
2012/02/24 | 1,320 | 1,370 | 1,313 | 1,367 | 40,400 |
2012/02/23 | 1,285 | 1,316 | 1,285 | 1,311 | 32,500 |
2012/02/22 | 1,255 | 1,300 | 1,254 | 1,298 | 32,600 |
2012/02/21 | 1,253 | 1,261 | 1,249 | 1,253 | 19,400 |
2012/02/20 | 1,284 | 1,295 | 1,266 | 1,266 | 19,400 |
2012/02/17 | 1,274 | 1,286 | 1,266 | 1,266 | 36,500 |
2012/02/16 | 1,237 | 1,269 | 1,224 | 1,255 | 41,700 |
2012/02/15 | 1,227 | 1,245 | 1,216 | 1,238 | 40,200 |
2012/02/14 | 1,180 | 1,202 | 1,180 | 1,200 | 18,700 |
2012/02/13 | 1,161 | 1,182 | 1,150 | 1,178 | 12,900 |
2012/02/10 | 1,200 | 1,200 | 1,156 | 1,162 | 23,100 |
2012/02/09 | 1,152 | 1,200 | 1,145 | 1,199 | 25,500 |
2012/02/08 | 1,150 | 1,159 | 1,143 | 1,159 | 18,000 |
2012/02/07 | 1,122 | 1,155 | 1,122 | 1,143 | 27,400 |
2012/02/06 | 1,122 | 1,147 | 1,111 | 1,117 | 44,400 |
2012/02/03 | 1,052 | 1,053 | 1,021 | 1,021 | 13,200 |
2012/02/02 | 1,019 | 1,060 | 1,019 | 1,051 | 28,300 |
2012/02/01 | 998 | 1,015 | 997 | 1,008 | 18,700 |
2012/01/31 | 981 | 990 | 980 | 990 | 13,400 |
2012/01/30 | 1,005 | 1,005 | 981 | 990 | 6,000 |
2012/01/27 | 1,019 | 1,021 | 1,001 | 1,005 | 12,200 |
2012/01/26 | 1,003 | 1,030 | 1,003 | 1,013 | 16,800 |
2012/01/25 | 983 | 1,000 | 983 | 996 | 19,400 |
2012/01/24 | 949 | 1,006 | 948 | 977 | 40,600 |
2012/01/23 | 917 | 948 | 917 | 943 | 8,700 |
2012/01/20 | 907 | 931 | 903 | 916 | 19,800 |
2012/01/19 | 892 | 905 | 892 | 896 | 6,300 |
2012/01/18 | 883 | 909 | 883 | 892 | 4,000 |
2012/01/17 | 891 | 896 | 884 | 884 | 6,500 |
2012/01/16 | 885 | 900 | 885 | 891 | 2,400 |
2012/01/13 | 911 | 920 | 873 | 900 | 16,400 |
2012/01/12 | 879 | 916 | 866 | 916 | 17,000 |
2012/01/11 | 893 | 893 | 881 | 882 | 5,900 |
2012/01/10 | 880 | 897 | 869 | 879 | 13,900 |
2012/01/06 | 884 | 885 | 868 | 869 | 8,100 |
2012/01/05 | 896 | 896 | 871 | 873 | 3,100 |
2012/01/04 | 894 | 897 | 875 | 892 | 24,100 |