7212 (株)エフテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-12-29 | 531 | 531 | 491 | 500 | 1,600 | 500 |
| 2003-12-26 | 460 | 460 | 459 | 460 | 1,200 | 460 |
| 2003-12-25 | 460 | 461 | 460 | 460 | 3,100 | 460 |
| 2003-12-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-12-22 | 450 | 480 | 449 | 480 | 4,300 | 480 |
| 2003-12-19 | 455 | 455 | 454 | 454 | 2,500 | 454 |
| 2003-12-18 | 482 | 482 | 457 | 457 | 3,100 | 457 |
| 2003-12-17 | 455 | 455 | 452 | 452 | 4,100 | 452 |
| 2003-12-16 | 465 | 465 | 455 | 455 | 3,100 | 455 |
| 2003-12-15 | 465 | 465 | 465 | 465 | 3,100 | 465 |
| 2003-12-12 | 465 | 466 | 465 | 465 | 2,000 | 465 |
| 2003-12-11 | 465 | 465 | 465 | 465 | 2,700 | 465 |
| 2003-12-10 | 462 | 462 | 462 | 462 | 900 | 462 |
| 2003-12-09 | 475 | 475 | 451 | 459 | 2,000 | 459 |
| 2003-12-08 | 475 | 475 | 475 | 475 | 700 | 475 |
| 2003-12-05 | 480 | 480 | 480 | 480 | 2,100 | 480 |
| 2003-12-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-12-03 | 480 | 480 | 480 | 480 | 7,200 | 480 |
| 2003-12-02 | 480 | 480 | 480 | 480 | 5,100 | 480 |
| 2003-12-01 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2003-11-28 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2003-11-27 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 2003-11-26 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2003-11-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-11-21 | 475 | 500 | 471 | 471 | 1,500 | 471 |
| 2003-11-20 | 470 | 540 | 470 | 480 | 3,400 | 480 |
| 2003-11-19 | 471 | 471 | 471 | 471 | 300 | 471 |
| 2003-11-18 | 500 | 500 | 470 | 470 | 1,700 | 470 |
| 2003-11-17 | 501 | 501 | 500 | 500 | 7,300 | 500 |
| 2003-11-12 | 500 | 520 | 500 | 520 | 300 | 520 |
| 2003-11-11 | 530 | 530 | 500 | 500 | 600 | 500 |
| 2003-11-10 | 485 | 540 | 485 | 530 | 4,600 | 530 |
| 2003-11-07 | 500 | 500 | 490 | 500 | 5,700 | 500 |
| 2003-11-06 | 536 | 536 | 520 | 520 | 4,100 | 520 |
| 2003-11-05 | 549 | 549 | 530 | 547 | 6,700 | 547 |
| 2003-11-04 | 560 | 579 | 560 | 579 | 1,100 | 579 |
| 2003-10-31 | 570 | 570 | 570 | 570 | 1,900 | 570 |
| 2003-10-30 | 555 | 560 | 555 | 560 | 300 | 560 |
| 2003-10-29 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2003-10-28 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-10-27 | 590 | 590 | 590 | 590 | 700 | 590 |
| 2003-10-24 | 580 | 581 | 580 | 580 | 1,400 | 580 |
| 2003-10-23 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2003-10-22 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2003-10-21 | 551 | 575 | 551 | 575 | 3,800 | 575 |
| 2003-10-20 | 570 | 595 | 570 | 590 | 4,300 | 590 |
| 2003-10-17 | 585 | 585 | 585 | 585 | 3,100 | 585 |
| 2003-10-16 | 580 | 599 | 580 | 585 | 4,000 | 585 |
| 2003-10-15 | 578 | 580 | 570 | 580 | 8,800 | 580 |
| 2003-10-06 | 579 | 579 | 579 | 579 | 1,100 | 579 |
| 2003-10-03 | 572 | 574 | 561 | 574 | 2,500 | 574 |
| 2003-10-02 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2003-09-30 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2003-09-29 | 599 | 599 | 599 | 599 | 600 | 599 |
| 2003-09-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-09-25 | 588 | 591 | 587 | 591 | 3,500 | 591 |
| 2003-09-24 | 586 | 590 | 586 | 586 | 3,700 | 586 |
| 2003-09-22 | 608 | 618 | 608 | 618 | 1,200 | 618 |
| 2003-09-19 | 600 | 610 | 600 | 610 | 2,900 | 610 |
| 2003-09-18 | 612 | 620 | 612 | 620 | 1,400 | 620 |
| 2003-09-17 | 628 | 628 | 615 | 620 | 2,000 | 620 |
| 2003-09-16 | 625 | 628 | 590 | 600 | 5,200 | 600 |
| 2003-09-12 | 611 | 611 | 610 | 610 | 1,000 | 610 |
| 2003-09-11 | 609 | 614 | 609 | 614 | 600 | 614 |
| 2003-09-10 | 630 | 630 | 590 | 630 | 4,500 | 630 |
| 2003-09-09 | 629 | 630 | 629 | 630 | 3,900 | 630 |
| 2003-09-08 | 620 | 630 | 620 | 630 | 500 | 630 |
| 2003-09-05 | 615 | 620 | 600 | 620 | 4,200 | 620 |
| 2003-09-04 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2003-09-03 | 610 | 610 | 571 | 580 | 2,500 | 580 |
| 2003-09-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-08-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-08-27 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2003-08-26 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2003-08-25 | 630 | 630 | 630 | 630 | 3,200 | 630 |
| 2003-08-22 | 640 | 644 | 630 | 630 | 1,800 | 630 |
| 2003-08-21 | 643 | 644 | 626 | 630 | 9,000 | 630 |
| 2003-08-20 | 625 | 644 | 625 | 644 | 21,800 | 644 |
| 2003-08-19 | 615 | 620 | 600 | 620 | 12,000 | 620 |
| 2003-08-18 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2003-08-15 | 609 | 609 | 599 | 599 | 2,100 | 599 |
| 2003-08-13 | 576 | 580 | 570 | 580 | 2,200 | 580 |
| 2003-08-12 | 581 | 581 | 570 | 570 | 1,000 | 570 |
| 2003-08-08 | 591 | 591 | 581 | 581 | 1,500 | 581 |
| 2003-08-07 | 599 | 600 | 591 | 591 | 2,400 | 591 |
| 2003-08-06 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2003-08-05 | 610 | 610 | 601 | 609 | 800 | 609 |
| 2003-08-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2003-08-01 | 615 | 625 | 595 | 595 | 6,800 | 595 |
| 2003-07-31 | 616 | 620 | 608 | 608 | 10,300 | 608 |
| 2003-07-30 | 601 | 620 | 600 | 616 | 13,600 | 616 |
| 2003-07-29 | 599 | 600 | 599 | 600 | 1,200 | 600 |
| 2003-07-28 | 580 | 580 | 580 | 580 | 1,400 | 580 |
| 2003-07-25 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2003-07-24 | 555 | 555 | 550 | 550 | 1,100 | 550 |
| 2003-07-22 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2003-07-18 | 555 | 570 | 555 | 570 | 2,400 | 570 |
| 2003-07-17 | 589 | 589 | 570 | 570 | 1,100 | 570 |
| 2003-07-16 | 560 | 580 | 560 | 580 | 1,600 | 580 |
| 2003-07-15 | 609 | 610 | 590 | 590 | 1,200 | 590 |
| 2003-07-14 | 615 | 615 | 610 | 610 | 1,300 | 610 |
| 2003-07-11 | 609 | 609 | 590 | 590 | 1,300 | 590 |
| 2003-07-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-09 | 600 | 609 | 591 | 591 | 2,000 | 591 |
| 2003-07-08 | 610 | 610 | 600 | 600 | 3,400 | 600 |
| 2003-07-07 | 598 | 609 | 598 | 609 | 10,500 | 609 |
| 2003-07-04 | 589 | 590 | 570 | 590 | 7,200 | 590 |
| 2003-07-03 | 609 | 609 | 590 | 600 | 13,900 | 600 |
| 2003-07-02 | 608 | 615 | 608 | 615 | 1,300 | 615 |
| 2003-07-01 | 610 | 630 | 610 | 618 | 6,900 | 618 |
| 2003-06-30 | 610 | 639 | 600 | 620 | 12,200 | 620 |
| 2003-06-27 | 610 | 630 | 570 | 605 | 31,800 | 605 |
| 2003-06-26 | 530 | 530 | 530 | 530 | 1,200 | 530 |
| 2003-06-25 | 520 | 521 | 520 | 520 | 3,100 | 520 |
| 2003-06-24 | 530 | 530 | 512 | 520 | 5,600 | 520 |
| 2003-06-23 | 510 | 529 | 510 | 529 | 3,300 | 529 |
| 2003-06-20 | 540 | 554 | 540 | 550 | 10,600 | 550 |
| 2003-06-19 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2003-06-18 | 550 | 559 | 540 | 545 | 12,900 | 545 |
| 2003-06-17 | 520 | 560 | 517 | 557 | 16,500 | 557 |
| 2003-06-16 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2003-06-13 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2003-06-12 | 495 | 495 | 495 | 495 | 600 | 495 |
| 2003-06-11 | 490 | 497 | 490 | 495 | 2,100 | 495 |
| 2003-06-10 | 495 | 495 | 490 | 490 | 1,600 | 490 |
| 2003-06-09 | 480 | 490 | 480 | 490 | 5,700 | 490 |
| 2003-06-06 | 480 | 480 | 475 | 480 | 6,600 | 480 |
| 2003-06-05 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2003-06-04 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2003-06-03 | 445 | 445 | 445 | 445 | 1,200 | 445 |
| 2003-06-02 | 460 | 460 | 450 | 450 | 1,500 | 450 |
| 2003-05-30 | 440 | 460 | 440 | 460 | 3,900 | 460 |
| 2003-05-29 | 446 | 450 | 435 | 450 | 2,400 | 450 |
| 2003-05-28 | 450 | 450 | 446 | 446 | 600 | 446 |
| 2003-05-27 | 445 | 445 | 445 | 445 | 2,500 | 445 |
| 2003-05-26 | 445 | 458 | 445 | 458 | 300 | 458 |
| 2003-05-23 | 467 | 467 | 464 | 466 | 4,900 | 466 |
| 2003-05-22 | 453 | 453 | 450 | 450 | 1,100 | 450 |
| 2003-05-21 | 459 | 460 | 457 | 460 | 900 | 460 |
| 2003-05-20 | 455 | 470 | 455 | 470 | 200 | 470 |
| 2003-05-19 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2003-05-16 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2003-05-15 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2003-05-14 | 470 | 480 | 470 | 470 | 4,600 | 470 |
| 2003-05-13 | 461 | 475 | 461 | 475 | 3,300 | 475 |
| 2003-05-12 | 500 | 505 | 470 | 470 | 12,900 | 470 |
| 2003-05-09 | 500 | 520 | 500 | 520 | 2,100 | 520 |
| 2003-05-08 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2003-05-06 | 500 | 505 | 490 | 505 | 3,100 | 505 |
| 2003-05-02 | 496 | 500 | 496 | 500 | 1,600 | 500 |
| 2003-05-01 | 491 | 495 | 490 | 495 | 3,700 | 495 |
| 2003-04-30 | 480 | 490 | 480 | 490 | 300 | 490 |
| 2003-04-25 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2003-04-24 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2003-04-23 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2003-04-22 | 476 | 490 | 452 | 467 | 2,400 | 467 |
| 2003-04-21 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-04-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-04-15 | 460 | 460 | 460 | 460 | 900 | 460 |
| 2003-04-14 | 490 | 490 | 430 | 430 | 2,000 | 430 |
| 2003-04-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-04-08 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-01 | 461 | 461 | 450 | 460 | 2,600 | 460 |
| 2003-03-31 | 460 | 460 | 460 | 460 | 2,500 | 460 |
| 2003-03-28 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2003-03-27 | 481 | 482 | 481 | 482 | 2,200 | 482 |
| 2003-03-26 | 481 | 481 | 481 | 481 | 500 | 481 |
| 2003-03-25 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2003-03-24 | 480 | 480 | 470 | 471 | 3,500 | 471 |
| 2003-03-20 | 480 | 480 | 480 | 480 | 2,300 | 480 |
| 2003-03-19 | 490 | 490 | 480 | 480 | 3,100 | 480 |
| 2003-03-18 | 500 | 500 | 490 | 490 | 8,100 | 490 |
| 2003-03-17 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2003-03-13 | 487 | 487 | 487 | 487 | 500 | 487 |
| 2003-03-11 | 490 | 490 | 480 | 480 | 1,100 | 480 |
| 2003-03-10 | 470 | 480 | 470 | 480 | 2,700 | 480 |
| 2003-03-07 | 500 | 500 | 485 | 485 | 1,100 | 485 |
| 2003-03-06 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2003-03-05 | 579 | 579 | 578 | 579 | 1,300 | 579 |
| 2003-03-04 | 489 | 489 | 489 | 489 | 900 | 489 |
| 2003-02-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2003-02-27 | 490 | 490 | 489 | 489 | 300 | 489 |
| 2003-02-26 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2003-02-25 | 520 | 520 | 520 | 520 | 2,100 | 520 |
| 2003-02-24 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2003-02-21 | 500 | 515 | 500 | 515 | 1,100 | 515 |
| 2003-02-20 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2003-02-18 | 500 | 520 | 500 | 520 | 1,400 | 520 |
| 2003-02-17 | 539 | 539 | 520 | 520 | 1,200 | 520 |
| 2003-02-14 | 540 | 540 | 535 | 535 | 400 | 535 |
| 2003-02-13 | 520 | 560 | 520 | 560 | 1,300 | 560 |
| 2003-02-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-02-10 | 460 | 471 | 460 | 471 | 1,100 | 471 |
| 2003-02-06 | 449 | 450 | 449 | 450 | 2,500 | 450 |
| 2003-02-05 | 442 | 449 | 442 | 449 | 700 | 449 |
| 2003-02-04 | 449 | 449 | 430 | 430 | 1,200 | 430 |
| 2003-02-03 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2003-01-29 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2003-01-28 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2003-01-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-01-24 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2003-01-23 | 445 | 445 | 445 | 445 | 800 | 445 |
| 2003-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-01-21 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2003-01-17 | 430 | 460 | 430 | 460 | 1,300 | 460 |
| 2003-01-16 | 430 | 430 | 430 | 430 | 1,400 | 430 |
| 2003-01-15 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2003-01-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-01-06 | 466 | 466 | 466 | 466 | 200 | 466 |
分割・併合履歴 ： なし
