2763 (株)エフティグループの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	17,511	17,601	16,800	16,800	134	56
2008-12-29	16,521	17,001	16,521	17,001	97	56.67
2008-12-26	15,099	16,500	15,099	15,999	84	53.33
2008-12-25	15,501	15,501	15,030	15,051	94	50.17
2008-12-24	15,999	16,701	14,901	15,501	155	51.67
2008-12-22	16,551	16,560	15,999	16,011	116	53.37
2008-12-19	16,899	16,911	15,801	16,749	47	55.83
2008-12-18	17,700	18,000	17,181	17,181	94	57.27
2008-12-17	17,301	17,901	17,301	17,499	163	58.33
2008-12-16	16,089	16,800	16,089	16,800	126	56
2008-12-15	15,780	16,200	15,600	15,630	129	52.10
2008-12-12	15,999	16,350	15,219	15,330	57	51.10
2008-12-11	15,990	16,200	15,510	16,200	73	54
2008-12-10	14,829	15,990	14,829	15,990	133	53.30
2008-12-09	14,100	14,499	14,049	14,400	67	48
2008-12-08	14,010	14,349	14,001	14,301	78	47.67
2008-12-05	14,001	14,331	13,920	14,001	65	46.67
2008-12-04	14,130	14,199	13,920	14,199	63	47.33
2008-12-03	14,001	14,490	13,920	13,929	64	46.43
2008-12-02	14,700	14,700	13,701	13,851	197	46.17
2008-12-01	15,111	15,111	15,000	15,000	42	50
2008-11-28	15,000	15,501	15,000	15,039	45	50.13
2008-11-27	15,381	15,999	14,601	15,900	229	53
2008-11-26	15,300	15,300	14,499	15,000	229	50
2008-11-25	15,099	16,500	15,099	15,600	207	52
2008-11-21	16,029	16,029	15,450	15,699	140	52.33
2008-11-20	17,001	17,001	16,371	16,371	114	54.57
2008-11-19	17,061	17,199	17,001	17,001	76	56.67
2008-11-18	17,229	17,229	17,010	17,010	110	56.70
2008-11-17	17,811	17,850	17,229	17,229	135	57.43
2008-11-14	17,499	17,691	17,001	17,010	95	56.70
2008-11-13	17,499	17,691	17,451	17,499	86	58.33
2008-11-12	17,649	18,000	17,511	17,511	110	58.37
2008-11-11	18,090	18,090	17,451	17,511	59	58.37
2008-11-10	18,600	18,600	17,001	17,601	220	58.67
2008-11-07	18,099	18,999	18,099	18,501	54	61.67
2008-11-06	18,909	19,599	18,831	18,831	35	62.77
2008-11-05	19,989	19,989	18,801	18,801	130	62.67
2008-11-04	20,001	20,001	19,500	19,701	54	65.67
2008-10-31	19,449	19,449	18,999	18,999	22	63.33
2008-10-30	19,011	19,800	19,011	19,449	47	64.83
2008-10-29	18,999	19,200	18,699	18,810	73	62.70
2008-10-28	18,120	18,489	18,099	18,360	75	61.20
2008-10-27	18,999	19,101	18,351	18,351	269	61.17
2008-10-24	18,201	18,201	18,000	18,099	62	60.33
2008-10-23	18,291	18,291	17,751	18,000	109	60
2008-10-22	18,300	18,300	18,000	18,291	128	60.97
2008-10-21	19,491	19,491	18,501	18,501	54	61.67
2008-10-20	19,200	19,200	18,300	18,501	60	61.67
2008-10-17	18,999	19,011	18,939	18,999	66	63.33
2008-10-16	17,799	18,399	17,451	17,799	57	59.33
2008-10-15	19,449	19,620	18,501	18,999	232	63.33
2008-10-14	19,050	19,050	19,050	19,050	118	63.50
2008-10-10	16,899	17,049	15,951	17,049	230	56.83
2008-10-09	16,380	16,500	16,200	16,500	178	55
2008-10-08	16,800	16,899	15,999	15,999	159	53.33
2008-10-07	18,099	18,099	16,899	17,001	432	56.67
2008-10-06	18,000	18,000	17,451	17,460	94	58.20
2008-10-03	19,500	19,509	18,060	18,801	229	62.67
2008-10-02	19,551	19,629	19,509	19,509	86	65.03
2008-10-01	20,169	20,199	19,521	19,521	68	65.07
2008-09-30	20,001	20,469	19,851	20,469	58	68.23
2008-09-29	20,100	20,499	20,040	20,499	34	68.33
2008-09-26	20,799	20,799	20,100	20,100	112	67
2008-09-25	20,340	20,391	19,800	20,199	25	67.33
2008-09-24	20,499	20,601	20,010	20,391	103	67.97
2008-09-22	20,241	21,000	19,809	20,451	67	68.17
2008-09-19	20,199	20,349	19,530	20,241	60	67.47
2008-09-18	20,481	20,481	19,500	19,701	60	65.67
2008-09-17	19,299	20,481	19,299	20,100	135	67
2008-09-16	20,199	20,199	19,191	19,500	150	65
2008-09-12	20,010	20,211	20,010	20,211	11	67.37
2008-09-11	20,001	20,199	20,001	20,199	82	67.33
2008-09-10	20,691	20,691	20,001	20,049	70	66.83
2008-09-09	20,001	20,481	19,899	20,091	50	66.97
2008-09-08	19,701	20,700	19,701	19,800	43	66
2008-09-05	19,869	20,001	19,020	20,001	134	66.67
2008-09-04	20,439	20,439	20,001	20,280	497	67.60
2008-09-03	20,799	20,799	20,121	20,199	20	67.33
2008-09-02	20,340	20,751	20,199	20,751	51	69.17
2008-09-01	20,499	20,559	20,319	20,340	52	67.80
2008-08-29	19,749	21,000	19,749	20,640	100	68.80
2008-08-28	19,551	20,601	19,551	20,049	77	66.83
2008-08-27	19,401	19,980	19,389	19,539	92	65.13
2008-08-26	19,479	19,650	19,101	19,200	183	64
2008-08-25	19,311	19,320	18,669	18,921	122	63.07
2008-08-22	20,079	20,079	19,119	19,119	182	63.73
2008-08-21	21,501	21,501	19,500	19,500	307	65
2008-08-20	17,451	21,300	17,451	20,901	1,470	69.67
2008-08-19	22,509	22,509	19,449	19,449	1,042	64.83
2008-08-18	24,249	24,249	22,449	22,449	343	74.83
2008-08-15	24,720	25,449	24,210	25,449	144	84.83
2008-08-14	24,399	25,299	23,301	24,000	247	80
2008-08-13	27,201	27,300	25,299	25,899	299	86.33
2008-08-12	27,999	27,999	27,810	27,810	17	92.70
2008-08-11	28,749	28,899	27,900	28,299	131	94.33
2008-08-08	27,801	28,149	27,801	28,149	50	93.83
2008-08-07	27,999	28,149	27,849	27,849	29	92.83
2008-08-06	28,299	28,299	27,801	27,999	53	93.33
2008-08-05	28,470	28,470	27,000	28,299	122	94.33
2008-08-04	28,509	28,761	28,470	28,470	13	94.90
2008-08-01	28,980	29,001	28,509	28,509	91	95.03
2008-07-31	29,001	29,001	28,611	29,001	38	96.67
2008-07-30	28,899	29,400	28,899	29,001	5	96.67
2008-07-29	28,611	28,899	28,500	28,899	39	96.33
2008-07-28	29,400	29,649	28,701	28,701	236	95.67
2008-07-25	28,950	28,989	28,329	28,551	19	95.17
2008-07-24	29,799	30,000	28,650	28,650	165	95.50
2008-07-23	29,280	29,499	28,791	29,499	94	98.33
2008-07-22	29,601	30,201	27,999	29,391	68	97.97
2008-07-18	30,099	30,201	29,541	29,640	61	98.80
2008-07-17	29,799	30,201	29,799	30,201	61	100.67
2008-07-16	29,181	29,400	27,999	29,400	89	98
2008-07-15	29,670	30,150	29,151	29,181	201	97.27
2008-07-14	28,509	28,899	28,110	28,809	46	96.03
2008-07-11	28,560	28,989	28,101	28,209	84	94.03
2008-07-10	29,190	29,190	28,431	28,539	88	95.13
2008-07-09	28,530	28,899	28,401	28,590	82	95.30
2008-07-08	28,500	28,950	28,401	28,950	91	96.50
2008-07-07	27,999	28,989	27,501	28,989	129	96.63
2008-07-04	28,899	29,991	28,401	28,401	159	94.67
2008-07-03	30,000	30,000	28,599	28,599	107	95.33
2008-07-02	30,501	30,651	29,601	29,901	29	99.67
2008-07-01	30,450	30,501	29,550	30,501	27	101.67
2008-06-30	28,500	30,501	28,500	30,450	183	101.50
2008-06-27	31,449	31,449	30,549	30,900	202	103
2008-06-26	30,801	31,149	30,249	30,549	110	101.83
2008-06-25	29,799	29,799	28,701	29,301	131	97.67
2008-06-24	29,601	30,201	29,010	29,199	70	97.33
2008-06-23	30,000	30,051	29,499	30,000	97	100
2008-06-20	31,899	32,301	30,051	30,951	142	103.17
2008-06-19	33,099	33,099	31,950	32,700	323	109
2008-06-18	32,199	32,949	32,001	32,949	271	109.83
2008-06-17	31,551	31,950	31,149	31,650	122	105.50
2008-06-16	30,651	31,851	30,300	31,401	250	104.67
2008-06-13	29,499	29,799	28,701	29,799	219	99.33
2008-06-12	29,100	30,000	29,001	29,499	306	98.33
2008-06-11	27,000	29,400	27,000	29,400	179	98
2008-06-10	28,800	29,199	26,799	27,000	345	90
2008-06-09	28,299	28,899	27,900	27,900	386	93
2008-06-06	29,499	29,961	29,199	29,199	204	97.33
2008-06-05	30,600	30,699	29,001	29,319	211	97.73
2008-06-04	30,900	32,451	29,769	30,300	327	101
2008-06-03	32,199	32,400	31,101	31,200	315	104
2008-06-02	33,000	34,851	32,451	33,000	845	110
2008-05-30	29,499	32,001	29,319	32,001	431	106.67
2008-05-29	29,361	29,739	29,199	29,499	237	98.33
2008-05-28	30,501	30,600	29,499	29,961	701	99.87
2008-05-27	31,599	31,800	29,520	30,549	963	101.83
2008-05-26	31,299	33,300	29,499	30,000	3,797	100
2008-05-23	30,900	30,900	30,900	30,900	431	103
2008-05-22	27,900	27,900	27,900	27,900	185	93
2008-05-21	22,980	24,900	22,980	24,900	125	83
2008-05-20	22,701	23,250	22,500	23,250	288	77.50
2008-05-19	24,501	24,651	24,039	24,201	75	80.67
2008-05-16	25,320	25,389	24,000	24,000	169	80
2008-05-15	25,230	25,500	24,711	24,720	265	82.40
2008-05-14	23,991	24,999	23,991	24,501	161	81.67
2008-05-13	24,489	24,501	23,829	23,991	63	79.97
2008-05-12	24,399	24,399	23,799	24,099	123	80.33
2008-05-09	23,910	24,681	23,610	23,799	104	79.33
2008-05-08	24,501	25,080	22,809	23,811	828	79.37
2008-05-07	22,920	24,501	22,800	24,501	209	81.67
2008-05-02	23,451	23,451	22,530	22,620	396	75.40
2008-05-01	22,539	25,800	22,539	24,951	656	83.17
2008-04-30	21,690	23,001	21,210	22,839	297	76.13
2008-04-28	21,759	21,999	21,759	21,759	243	72.53
2008-04-25	20,829	21,189	20,829	21,129	91	70.43
2008-04-24	20,820	21,279	20,799	21,189	118	70.63
2008-04-23	21,000	21,600	20,901	20,919	118	69.73
2008-04-22	22,191	22,191	21,000	21,111	123	70.37
2008-04-21	22,119	22,200	21,999	22,200	121	74
2008-04-18	22,749	22,749	21,879	22,110	86	73.70
2008-04-17	21,801	22,170	21,600	22,170	81	73.90
2008-04-16	21,510	22,200	21,510	22,191	175	73.97
2008-04-15	22,659	22,659	21,399	21,501	176	71.67
2008-04-14	21,189	22,269	21,129	21,849	175	72.83
2008-04-11	23,661	23,850	21,210	22,689	350	75.63
2008-04-10	22,050	22,980	21,540	22,980	470	76.60
2008-04-09	22,131	22,980	20,631	20,919	1,677	69.73
2008-04-08	23,631	23,631	23,631	23,631	689	78.77
2008-04-07	26,499	27,801	26,499	26,631	134	88.77
2008-04-04	27,399	27,399	26,541	26,601	70	88.67
2008-04-03	26,499	27,699	26,499	27,399	90	91.33
2008-04-02	26,001	27,780	26,001	27,000	141	90
2008-04-01	28,251	28,251	25,401	26,001	379	86.67
2008-03-31	28,191	28,500	28,191	28,401	185	94.67
2008-03-28	27,801	29,799	27,801	29,391	273	97.97
2008-03-27	28,749	29,199	27,000	27,801	629	92.67
2008-03-26	30,849	32,349	30,849	30,849	997	102.83
2008-03-25	37,851	38,199	36,999	37,851	836	126.17
2008-03-24	38,499	38,700	36,600	38,001	747	126.67
2008-03-21	35,100	36,501	35,100	36,300	270	121
2008-03-19	35,001	35,601	35,001	35,100	176	117
2008-03-18	35,301	35,301	33,999	35,001	131	116.67
2008-03-17	36,000	36,000	33,801	34,500	302	115
2008-03-14	35,799	35,799	35,199	35,601	213	118.67
2008-03-13	35,799	36,999	34,701	35,400	291	118
2008-03-12	36,000	36,201	34,551	36,201	222	120.67
2008-03-11	34,551	34,551	33,750	34,401	217	114.67
2008-03-10	36,699	36,750	34,899	35,199	126	117.33
2008-03-07	36,000	36,900	35,001	35,700	95	119
2008-03-06	36,099	36,900	35,799	36,900	105	123
2008-03-05	36,000	36,099	34,650	36,099	233	120.33
2008-03-04	36,999	36,999	35,499	36,399	102	121.33
2008-03-03	35,001	36,999	35,001	36,699	185	122.33
2008-02-29	37,101	38,001	36,300	36,900	393	123
2008-02-28	37,950	38,901	37,251	38,301	766	127.67
2008-02-27	33,501	35,949	33,051	35,949	741	119.83
2008-02-26	32,100	33,450	31,950	31,950	347	106.50
2008-02-25	31,500	31,701	30,651	31,050	127	103.50
2008-02-22	31,500	32,001	30,999	31,101	207	103.67
2008-02-21	33,300	33,399	31,551	32,001	361	106.67
2008-02-20	33,351	34,599	32,001	34,101	1,752	113.67
2008-02-19	32,550	32,550	32,550	32,550	177	108.50
2008-02-18	29,511	29,511	29,511	29,511	108	98.37
2008-02-15	26,700	26,901	26,001	26,511	219	88.37
2008-02-14	25,599	26,901	25,350	26,400	142	88
2008-02-13	26,991	26,991	25,701	25,701	254	85.67
2008-02-12	28,839	28,839	26,601	27,201	251	90.67
2008-02-08	27,000	28,590	27,000	27,999	154	93.33
2008-02-07	27,399	27,999	27,000	27,600	299	92
2008-02-06	28,710	29,001	27,999	28,299	304	94.33
2008-02-05	28,779	29,580	28,659	29,490	307	98.30
2008-02-04	28,899	29,601	28,620	29,379	274	97.93
2008-02-01	27,699	29,700	27,699	28,521	342	95.07
2008-01-31	27,099	28,299	26,700	27,600	204	92
2008-01-30	27,009	27,009	26,151	27,000	358	90
2008-01-29	27,489	27,999	26,010	27,150	305	90.50
2008-01-28	27,771	27,999	26,499	26,910	287	89.70
2008-01-25	28,491	28,491	26,010	26,970	837	89.90
2008-01-24	28,500	28,500	26,520	27,900	274	93
2008-01-23	27,861	27,900	26,010	27,900	472	93
2008-01-22	26,199	26,499	25,461	25,461	929	84.87
2008-01-21	28,851	29,451	27,000	28,461	833	94.87
2008-01-18	31,701	31,701	28,500	28,551	1,206	95.17
2008-01-17	32,949	33,900	31,050	32,499	328	108.33
2008-01-16	32,001	35,001	31,800	34,551	378	115.17
2008-01-15	37,800	37,899	33,000	35,400	631	118
2008-01-11	37,200	38,001	33,999	36,999	446	123.33
2008-01-10	39,900	39,900	37,599	37,599	343	125.33
2008-01-09	40,500	40,800	38,001	39,501	399	131.67
2008-01-08	40,101	40,899	39,450	40,749	264	135.83
2008-01-07	42,249	42,450	39,501	40,500	344	135
2008-01-04	42,600	44,001	41,049	41,049	90	136.83

分割・併合履歴： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2763 (株)エフティグループ の時系列データ [2008年度]

2763 (株)エフティグループの時系列データ [2008年度]