2763 (株)エフティグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,985	2,036	1,985	2,028	15,700	676
2014-12-29	2,005	2,005	1,984	1,986	14,400	662
2014-12-26	2,010	2,010	1,976	1,985	24,200	661.67
2014-12-25	1,987	2,000	1,973	1,980	25,400	660
2014-12-24	1,980	2,000	1,980	1,987	25,300	662.33
2014-12-22	1,990	2,008	1,972	1,978	29,700	659.33
2014-12-19	1,987	1,987	1,967	1,970	31,700	656.67
2014-12-18	1,983	2,010	1,967	1,969	16,500	656.33
2014-12-17	1,994	2,003	1,972	1,978	19,000	659.33
2014-12-16	2,000	2,010	1,973	1,973	26,100	657.67
2014-12-15	2,018	2,020	2,002	2,004	7,300	668
2014-12-12	2,012	2,026	2,000	2,017	8,400	672.33
2014-12-11	1,975	2,000	1,965	1,995	10,500	665
2014-12-10	1,999	2,039	1,980	1,992	19,800	664
2014-12-09	2,001	2,073	1,998	2,044	32,300	681.33
2014-12-08	2,120	2,120	2,040	2,040	26,500	680
2014-12-05	2,211	2,217	2,120	2,128	11,900	709.33
2014-12-04	2,159	2,210	2,140	2,161	16,300	720.33
2014-12-03	2,220	2,250	2,174	2,175	6,500	725
2014-12-02	2,285	2,285	2,155	2,204	12,600	734.67
2014-12-01	2,340	2,343	2,250	2,288	6,600	762.67
2014-11-28	2,311	2,349	2,230	2,245	8,500	748.33
2014-11-27	2,200	2,310	2,199	2,310	11,300	770
2014-11-26	2,118	2,188	2,118	2,179	7,800	726.33
2014-11-25	2,100	2,154	2,087	2,104	9,400	701.33
2014-11-21	2,121	2,121	2,080	2,100	9,800	700
2014-11-20	2,156	2,175	2,100	2,122	10,900	707.33
2014-11-19	2,191	2,195	2,124	2,165	4,600	721.67
2014-11-18	2,200	2,200	2,145	2,190	7,200	730
2014-11-17	2,287	2,287	2,150	2,150	14,700	716.67
2014-11-14	2,309	2,309	2,201	2,270	11,600	756.67
2014-11-13	2,297	2,314	2,295	2,304	6,500	768
2014-11-12	2,301	2,329	2,296	2,298	8,900	766
2014-11-11	2,330	2,330	2,300	2,321	4,000	773.67
2014-11-10	2,300	2,326	2,269	2,300	10,600	766.67
2014-11-07	2,270	2,324	2,255	2,269	9,000	756.33
2014-11-06	2,251	2,321	2,251	2,270	4,700	756.67
2014-11-05	2,299	2,299	2,250	2,250	500	750
2014-11-04	2,238	2,297	2,238	2,289	8,300	763
2014-10-31	2,200	2,288	2,199	2,285	3,900	761.67
2014-10-30	2,149	2,200	2,147	2,200	3,200	733.33
2014-10-29	2,162	2,199	2,130	2,130	1,800	710
2014-10-28	2,112	2,112	2,112	2,112	200	704
2014-10-27	2,114	2,114	2,050	2,070	7,600	690
2014-10-24	2,050	2,072	2,030	2,053	1,400	684.33
2014-10-23	2,005	2,005	1,995	2,000	2,800	666.67
2014-10-22	2,000	2,024	1,964	1,981	6,700	660.33
2014-10-21	2,020	2,029	1,996	1,996	1,600	665.33
2014-10-20	1,940	2,028	1,940	2,020	2,900	673.33
2014-10-17	1,930	1,932	1,902	1,902	1,700	634
2014-10-16	1,991	1,991	1,893	1,930	13,300	643.33
2014-10-15	2,050	2,050	2,010	2,010	4,000	670
2014-10-14	2,032	2,079	1,992	2,046	8,400	682
2014-10-10	2,209	2,209	2,095	2,153	8,600	717.67
2014-10-09	2,260	2,279	2,205	2,210	3,500	736.67
2014-10-08	2,229	2,229	2,195	2,214	4,200	738
2014-10-07	2,270	2,270	2,230	2,231	4,900	743.67
2014-10-06	2,251	2,324	2,251	2,273	2,000	757.67
2014-10-03	2,250	2,314	2,250	2,280	3,900	760
2014-10-02	2,251	2,298	2,243	2,249	4,600	749.67
2014-10-01	2,288	2,337	2,257	2,279	5,100	759.67
2014-09-30	2,339	2,339	2,270	2,288	3,100	762.67
2014-09-29	2,337	2,339	2,325	2,336	3,400	778.67
2014-09-26	2,287	2,334	2,255	2,287	5,400	762.33
2014-09-25	2,340	2,350	2,300	2,307	4,700	769
2014-09-24	2,320	2,340	2,320	2,340	1,400	780
2014-09-22	2,381	2,381	2,333	2,340	3,800	780
2014-09-19	2,365	2,365	2,316	2,355	3,800	785
2014-09-18	2,351	2,365	2,322	2,365	900	788.33
2014-09-17	2,360	2,360	2,318	2,318	1,500	772.67
2014-09-16	2,355	2,365	2,301	2,360	4,900	786.67
2014-09-12	2,365	2,379	2,341	2,360	6,700	786.67
2014-09-11	2,319	2,354	2,303	2,353	4,800	784.33
2014-09-10	2,343	2,385	2,280	2,369	6,300	789.67
2014-09-09	2,251	2,295	2,251	2,294	6,300	764.67
2014-09-08	2,238	2,288	2,238	2,281	2,500	760.33
2014-09-05	2,270	2,320	2,270	2,288	2,800	762.67
2014-09-04	2,290	2,314	2,266	2,293	5,300	764.33
2014-09-03	2,356	2,356	2,285	2,285	2,100	761.67
2014-09-02	2,330	2,367	2,313	2,356	6,100	785.33
2014-09-01	2,250	2,388	2,165	2,356	20,100	785.33
2014-08-29	2,223	2,246	2,143	2,246	28,900	748.67
2014-08-28	2,316	2,329	2,246	2,246	20,800	748.67
2014-08-27	2,475	2,475	2,304	2,316	30,300	772
2014-08-26	2,500	2,531	2,485	2,485	14,200	828.33
2014-08-25	2,475	2,495	2,453	2,490	17,300	830
2014-08-22	2,365	2,478	2,365	2,453	24,100	817.67
2014-08-21	2,275	2,364	2,275	2,362	15,100	787.33
2014-08-20	2,243	2,284	2,210	2,284	9,400	761.33
2014-08-19	2,234	2,278	2,234	2,275	5,700	758.33
2014-08-18	2,211	2,250	2,211	2,250	3,700	750
2014-08-15	2,191	2,296	2,191	2,229	9,000	743
2014-08-14	2,250	2,280	2,220	2,234	4,800	744.67
2014-08-13	2,284	2,284	2,221	2,240	5,000	746.67
2014-08-12	2,278	2,298	2,220	2,235	8,200	745
2014-08-11	2,330	2,343	2,220	2,278	10,200	759.33
2014-08-08	2,130	2,247	2,105	2,244	16,200	748
2014-08-07	2,122	2,140	2,113	2,125	8,500	708.33
2014-08-06	2,211	2,225	2,106	2,120	15,600	706.67
2014-08-05	2,266	2,301	2,212	2,226	16,900	742
2014-08-04	2,284	2,294	2,261	2,265	7,900	755
2014-08-01	2,350	2,360	2,287	2,298	13,800	766
2014-07-31	2,430	2,430	2,374	2,381	12,900	793.67
2014-07-30	2,400	2,440	2,380	2,381	11,200	793.67
2014-07-29	2,534	2,534	2,400	2,411	13,800	803.67
2014-07-28	2,594	2,594	2,511	2,525	9,900	841.67
2014-07-25	2,512	2,564	2,512	2,531	4,400	843.67
2014-07-24	2,510	2,518	2,498	2,510	4,500	836.67
2014-07-23	2,371	2,490	2,371	2,490	12,900	830
2014-07-22	2,394	2,399	2,370	2,386	2,100	795.33
2014-07-18	2,392	2,392	2,344	2,344	8,900	781.33
2014-07-17	2,390	2,415	2,390	2,400	2,900	800
2014-07-16	2,450	2,477	2,390	2,390	10,900	796.67
2014-07-15	2,430	2,490	2,380	2,485	22,600	828.33
2014-07-14	2,403	2,450	2,350	2,370	22,000	790
2014-07-11	2,472	2,472	2,381	2,400	9,700	800
2014-07-10	2,479	2,495	2,381	2,425	15,400	808.33
2014-07-09	2,479	2,480	2,356	2,379	41,000	793
2014-07-08	2,600	2,600	2,522	2,531	27,800	843.67
2014-07-07	2,675	2,675	2,522	2,620	43,700	873.33
2014-07-04	2,701	2,765	2,701	2,714	10,600	904.67
2014-07-03	2,722	2,725	2,680	2,706	7,900	902
2014-07-02	2,780	2,807	2,703	2,712	10,600	904
2014-07-01	2,801	2,847	2,702	2,765	27,900	921.67
2014-06-30	2,833	2,850	2,805	2,847	10,000	949
2014-06-27	2,832	2,841	2,711	2,833	19,400	944.33
2014-06-26	2,650	2,750	2,650	2,750	7,900	916.67
2014-06-25	2,632	2,673	2,610	2,672	10,900	890.67
2014-06-24	2,706	2,741	2,664	2,673	7,500	891
2014-06-23	2,776	2,825	2,683	2,742	28,000	914
2014-06-20	2,850	2,852	2,799	2,826	4,700	942
2014-06-19	2,857	2,860	2,800	2,860	9,000	953.33
2014-06-18	2,828	2,829	2,745	2,829	7,500	943
2014-06-17	2,852	2,889	2,782	2,804	6,100	934.67
2014-06-16	2,900	2,901	2,842	2,857	6,300	952.33
2014-06-13	2,952	2,955	2,861	2,900	6,400	966.67
2014-06-12	2,950	2,994	2,911	2,989	4,400	996.33
2014-06-11	3,000	3,000	2,900	2,950	2,600	983.33
2014-06-10	3,045	3,050	2,811	3,020	9,900	1,006.67
2014-06-09	3,110	3,110	3,030	3,075	4,200	1,025
2014-06-06	3,120	3,190	3,120	3,180	2,800	1,060
2014-06-05	3,135	3,195	3,070	3,190	10,800	1,063.33
2014-06-04	3,085	3,085	3,015	3,065	3,100	1,021.67
2014-06-03	3,100	3,100	3,000	3,085	20,300	1,028.33
2014-06-02	3,170	3,170	3,100	3,130	4,200	1,043.33
2014-05-30	3,155	3,180	3,060	3,085	13,300	1,028.33
2014-05-29	3,170	3,235	3,100	3,205	6,300	1,068.33
2014-05-28	3,120	3,250	3,110	3,235	10,200	1,078.33
2014-05-27	3,295	3,330	3,200	3,250	14,300	1,083.33
2014-05-26	3,010	3,290	3,010	3,290	31,800	1,096.67
2014-05-23	2,820	3,115	2,820	3,020	21,800	1,006.67
2014-05-22	2,650	2,920	2,566	2,903	19,000	967.67
2014-05-21	2,640	2,670	2,503	2,589	33,800	863
2014-05-20	2,815	2,850	2,500	2,690	49,800	896.67
2014-05-19	3,100	3,100	2,855	2,890	10,600	963.33
2014-05-16	3,115	3,190	3,000	3,100	11,200	1,033.33
2014-05-15	3,400	3,400	3,180	3,255	29,500	1,085
2014-05-14	3,415	3,455	3,400	3,425	15,700	1,141.67
2014-05-13	3,420	3,420	3,390	3,400	5,800	1,133.33
2014-05-12	3,380	3,490	3,380	3,430	6,700	1,143.33
2014-05-09	3,400	3,400	3,350	3,380	3,100	1,126.67
2014-05-08	3,450	3,500	3,410	3,410	7,200	1,136.67
2014-05-07	3,370	3,450	3,310	3,450	10,300	1,150
2014-05-02	3,320	3,370	3,320	3,370	4,700	1,123.33
2014-05-01	3,245	3,390	3,245	3,390	5,700	1,130
2014-04-30	3,390	3,390	3,230	3,280	19,100	1,093.33
2014-04-28	3,260	3,340	3,260	3,325	3,800	1,108.33
2014-04-25	3,370	3,395	3,220	3,320	9,400	1,106.67
2014-04-24	3,380	3,385	3,330	3,350	5,300	1,116.67
2014-04-23	3,430	3,430	3,360	3,380	4,800	1,126.67
2014-04-22	3,415	3,450	3,370	3,415	9,500	1,138.33
2014-04-21	3,375	3,415	3,365	3,400	2,700	1,133.33
2014-04-18	3,385	3,400	3,300	3,360	3,200	1,120
2014-04-17	3,385	3,500	3,150	3,390	33,400	1,130
2014-04-16	3,420	3,460	3,420	3,440	12,300	1,146.67
2014-04-15	3,125	3,420	3,125	3,405	15,000	1,135
2014-04-14	3,110	3,150	2,949	3,055	19,500	1,018.33
2014-04-11	3,295	3,340	3,195	3,300	5,700	1,100
2014-04-10	3,470	3,470	3,180	3,365	12,300	1,121.67
2014-04-09	3,460	3,500	3,395	3,470	7,000	1,156.67
2014-04-08	3,435	3,500	3,435	3,500	2,000	1,166.67
2014-04-07	3,575	3,575	3,385	3,435	4,300	1,145
2014-04-04	3,610	3,615	3,430	3,520	13,800	1,173.33
2014-04-03	3,730	3,730	3,440	3,585	16,800	1,195
2014-04-02	3,745	3,765	3,540	3,590	9,600	1,196.67
2014-04-01	3,600	3,750	3,590	3,735	8,500	1,245
2014-03-31	3,540	3,600	3,495	3,550	8,000	1,183.33
2014-03-28	3,500	3,600	3,500	3,540	11,100	1,180
2014-03-27	3,330	3,585	3,290	3,515	13,800	1,171.67
2014-03-26	2,940	3,325	2,940	3,280	11,400	1,093.33
2014-03-25	2,831	3,095	2,690	3,080	43,400	1,026.67
2014-03-24	2,980	2,999	2,912	2,977	12,400	992.33
2014-03-20	3,120	3,330	2,989	3,005	28,100	1,001.67
2014-03-19	3,100	3,145	3,020	3,075	18,300	1,025
2014-03-18	3,075	3,095	3,020	3,095	12,800	1,031.67
2014-03-17	3,250	3,250	3,060	3,135	22,000	1,045
2014-03-14	3,350	3,350	3,210	3,300	27,000	1,100
2014-03-13	3,680	3,755	3,395	3,465	23,000	1,155
2014-03-12	3,650	3,680	3,510	3,680	20,900	1,226.67
2014-03-11	3,690	3,780	3,660	3,695	12,300	1,231.67
2014-03-10	3,825	3,825	3,705	3,760	6,900	1,253.33
2014-03-07	4,000	4,000	3,785	3,895	13,200	1,298.33
2014-03-06	4,050	4,065	3,860	4,000	35,500	1,333.33
2014-03-05	3,800	3,995	3,750	3,970	45,300	1,323.33
2014-03-04	3,700	3,750	3,600	3,700	14,300	1,233.33
2014-03-03	3,675	3,780	3,650	3,750	18,300	1,250
2014-02-28	3,450	3,750	3,450	3,745	42,900	1,248.33
2014-02-27	3,500	3,500	3,330	3,500	18,700	1,166.67
2014-02-26	3,625	3,625	3,350	3,520	26,900	1,173.33
2014-02-25	3,800	3,800	3,550	3,625	28,800	1,208.33
2014-02-24	3,845	3,875	3,725	3,825	18,500	1,275
2014-02-21	3,735	3,890	3,555	3,885	52,000	1,295
2014-02-20	3,600	3,890	3,600	3,805	93,400	1,268.33
2014-02-19	3,470	3,570	3,330	3,570	60,000	1,190
2014-02-18	3,150	3,480	3,150	3,470	120,300	1,156.67
2014-02-17	3,230	3,250	3,100	3,215	39,600	1,071.67
2014-02-14	3,110	3,180	3,070	3,180	25,100	1,060
2014-02-13	3,165	3,185	3,080	3,150	19,400	1,050
2014-02-12	3,130	3,170	2,892	3,160	73,400	1,053.33
2014-02-10	3,000	3,150	2,899	3,150	37,300	1,050
2014-02-07	2,979	3,000	2,850	2,900	12,100	966.67
2014-02-06	2,941	2,985	2,870	2,967	25,600	989
2014-02-05	2,950	3,040	2,750	2,841	19,300	947
2014-02-04	2,880	3,000	2,830	2,904	28,200	968
2014-02-03	2,986	3,080	2,981	3,050	19,900	1,016.67
2014-01-31	2,900	3,100	2,850	3,055	26,700	1,018.33
2014-01-30	2,845	2,920	2,840	2,873	26,200	957.67
2014-01-29	2,760	3,000	2,760	2,930	14,900	976.67
2014-01-28	2,900	3,160	2,700	2,760	86,500	920
2014-01-27	2,800	2,901	2,800	2,900	68,000	966.67
2014-01-24	2,995	3,060	2,900	2,980	82,600	993.33
2014-01-23	2,920	3,250	2,920	3,065	94,200	1,021.67
2014-01-22	2,855	2,967	2,850	2,960	68,800	986.67
2014-01-21	2,800	2,898	2,751	2,859	108,500	953
2014-01-20	2,510	2,750	2,450	2,750	61,400	916.67
2014-01-17	2,272	2,450	2,272	2,440	26,900	813.33
2014-01-16	2,250	2,310	2,250	2,297	17,100	765.67
2014-01-15	2,191	2,238	2,191	2,232	9,500	744
2014-01-14	2,200	2,205	2,161	2,191	13,500	730.33
2014-01-10	2,180	2,230	2,141	2,229	11,100	743
2014-01-09	2,220	2,220	2,149	2,180	14,000	726.67
2014-01-08	2,225	2,234	2,180	2,210	5,600	736.67
2014-01-07	2,170	2,268	2,166	2,166	20,600	722
2014-01-06	2,100	2,220	2,070	2,220	25,000	740

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 [2014年度]

2763 (株)エフティグループの時系列データ [2014年度]