2763 (株)エフティグループ 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 | 278,001 | 278,001 | 270,999 | 275,001 | 171 | 916.67 |
| 2003-12-29 | 300,000 | 309,999 | 267,000 | 273,000 | 1,028 | 910 |
| 2003-12-26 | 285,999 | 285,999 | 285,999 | 285,999 | 16 | 953.33 |
| 2003-12-25 | 264,000 | 266,001 | 261,000 | 266,001 | 137 | 886.67 |
| 2003-12-24 | 225,999 | 246,000 | 225,000 | 246,000 | 124 | 820 |
| 2003-12-22 | 237,000 | 237,000 | 219,000 | 225,999 | 144 | 753.33 |
| 2003-12-19 | 254,001 | 254,001 | 233,001 | 239,001 | 125 | 796.67 |
| 2003-12-18 | 261,000 | 264,999 | 251,001 | 252,999 | 109 | 843.33 |
| 2003-12-17 | 275,001 | 275,001 | 249,999 | 254,001 | 85 | 846.67 |
| 2003-12-16 | 267,999 | 270,000 | 260,001 | 269,001 | 63 | 896.67 |
| 2003-12-15 | 272,001 | 279,999 | 255,999 | 279,999 | 139 | 933.33 |
| 2003-12-12 | 284,001 | 284,001 | 260,001 | 264,000 | 218 | 880 |
| 2003-12-11 | 273,999 | 288,000 | 270,999 | 279,999 | 166 | 933.33 |
| 2003-12-10 | 290,001 | 290,001 | 267,999 | 276,000 | 344 | 920 |
| 2003-12-09 | 315,000 | 323,001 | 279,999 | 288,000 | 317 | 960 |
| 2003-12-08 | 348,999 | 348,999 | 306,000 | 306,000 | 128 | 1,020 |
| 2003-12-05 | 372,000 | 372,000 | 351,000 | 351,999 | 104 | 1,173.33 |
| 2003-12-04 | 414,000 | 414,999 | 366,000 | 375,000 | 125 | 1,250 |
| 2003-12-03 | 414,999 | 420,999 | 410,001 | 414,000 | 94 | 1,380 |
| 2003-12-02 | 437,001 | 440,001 | 410,001 | 413,001 | 155 | 1,376.67 |
| 2003-12-01 | 401,001 | 441,000 | 384,999 | 417,999 | 363 | 1,393.33 |
| 2003-11-28 | 459,999 | 459,999 | 416,001 | 420,999 | 811 | 1,403.33 |
| 2003-11-27 | 360,000 | 360,000 | 360,000 | 360,000 | 11 | 1,200 |
| 2003-11-26 | 309,999 | 309,999 | 309,999 | 309,999 | 4 | 1,033.33 |
| 2003-11-25 | 290,001 | 290,001 | 290,001 | 290,001 | 3 | 966.67 |
| 2003-11-21 | 1,360,000 | 1,400,000 | 1,340,000 | 1,350,000 | 340 | 900 |
| 2003-11-20 | 1,410,000 | 1,450,000 | 1,340,000 | 1,400,000 | 231 | 933.33 |
| 2003-11-19 | 1,450,000 | 1,460,000 | 1,330,000 | 1,330,000 | 342 | 886.67 |
| 2003-11-18 | 1,470,000 | 1,550,000 | 1,470,000 | 1,470,000 | 452 | 980 |
| 2003-11-17 | 1,670,000 | 1,680,000 | 1,670,000 | 1,670,000 | 57 | 1,113.33 |
| 2003-11-14 | 1,940,000 | 1,940,000 | 1,850,000 | 1,870,000 | 65 | 1,246.67 |
| 2003-11-13 | 1,950,000 | 1,990,000 | 1,910,000 | 1,920,000 | 73 | 1,280 |
| 2003-11-12 | 1,930,000 | 1,980,000 | 1,850,000 | 1,900,000 | 119 | 1,266.67 |
| 2003-11-11 | 1,850,000 | 1,970,000 | 1,850,000 | 1,940,000 | 174 | 1,293.33 |
| 2003-11-10 | 2,200,000 | 2,200,000 | 2,050,000 | 2,050,000 | 91 | 1,366.67 |
| 2003-11-07 | 2,200,000 | 2,250,000 | 2,170,000 | 2,190,000 | 102 | 1,460 |
| 2003-11-06 | 2,310,000 | 2,310,000 | 2,170,000 | 2,170,000 | 138 | 1,446.67 |
| 2003-11-05 | 2,320,000 | 2,380,000 | 2,230,000 | 2,310,000 | 244 | 1,540 |
| 2003-11-04 | 2,230,000 | 2,320,000 | 2,210,000 | 2,300,000 | 487 | 1,533.33 |
| 2003-10-31 | 2,090,000 | 2,210,000 | 2,080,000 | 2,150,000 | 332 | 1,433.33 |
| 2003-10-30 | 2,130,000 | 2,150,000 | 2,080,000 | 2,090,000 | 130 | 1,393.33 |
| 2003-10-29 | 2,130,000 | 2,180,000 | 2,070,000 | 2,090,000 | 164 | 1,393.33 |
| 2003-10-28 | 2,050,000 | 2,190,000 | 2,000,000 | 2,060,000 | 323 | 1,373.33 |
| 2003-10-27 | 1,840,000 | 1,990,000 | 1,840,000 | 1,990,000 | 175 | 1,326.67 |
| 2003-10-24 | 1,760,000 | 1,930,000 | 1,760,000 | 1,820,000 | 199 | 1,213.33 |
| 2003-10-23 | 1,850,000 | 1,890,000 | 1,780,000 | 1,780,000 | 175 | 1,186.67 |
| 2003-10-22 | 1,930,000 | 2,050,000 | 1,930,000 | 1,980,000 | 245 | 1,320 |
| 2003-10-21 | 1,980,000 | 2,040,000 | 1,810,000 | 1,850,000 | 252 | 1,233.33 |
| 2003-10-20 | 2,240,000 | 2,250,000 | 1,980,000 | 2,000,000 | 400 | 1,333.33 |
| 2003-10-17 | 2,570,000 | 2,670,000 | 2,170,000 | 2,180,000 | 1,356 | 1,453.33 |
| 2003-10-16 | 2,370,000 | 2,370,000 | 2,370,000 | 2,370,000 | 98 | 1,580 |
| 2003-10-15 | 1,970,000 | 1,970,000 | 1,950,000 | 1,970,000 | 327 | 1,313.33 |
| 2003-10-14 | 1,610,000 | 1,770,000 | 1,590,000 | 1,770,000 | 407 | 1,180 |
| 2003-10-10 | 1,400,000 | 1,570,000 | 1,370,000 | 1,570,000 | 634 | 1,046.67 |
| 2003-10-09 | 1,360,000 | 1,370,000 | 1,260,000 | 1,370,000 | 223 | 913.33 |
| 2003-10-08 | 1,320,000 | 1,410,000 | 1,310,000 | 1,370,000 | 581 | 913.33 |
| 2003-10-07 | 1,270,000 | 1,350,000 | 1,240,000 | 1,330,000 | 374 | 886.67 |
| 2003-10-06 | 1,240,000 | 1,260,000 | 1,210,000 | 1,250,000 | 156 | 833.33 |
| 2003-10-03 | 1,280,000 | 1,280,000 | 1,160,000 | 1,180,000 | 180 | 786.67 |
| 2003-10-02 | 1,270,000 | 1,330,000 | 1,230,000 | 1,280,000 | 470 | 853.33 |
| 2003-10-01 | 1,110,000 | 1,270,000 | 1,060,000 | 1,260,000 | 678 | 840 |
| 2003-09-30 | 1,170,000 | 1,190,000 | 1,110,000 | 1,110,000 | 184 | 740 |
| 2003-09-29 | 1,080,000 | 1,210,000 | 1,050,000 | 1,190,000 | 430 | 793.33 |
| 2003-09-26 | 925,005 | 1,060,000 | 919,995 | 1,060,000 | 176 | 706.67 |
| 2003-09-25 | 1,010,000 | 1,010,000 | 940,005 | 955,005 | 104 | 636.67 |
| 2003-09-24 | 889,005 | 1,010,000 | 850,995 | 1,010,000 | 282 | 673.33 |
| 2003-09-22 | 970,005 | 970,005 | 880,005 | 903,000 | 154 | 602 |
| 2003-09-19 | 1,040,000 | 1,040,000 | 970,005 | 973,005 | 151 | 648.67 |
| 2003-09-18 | 1,050,000 | 1,060,000 | 1,010,000 | 1,020,000 | 146 | 680 |
| 2003-09-17 | 1,140,000 | 1,140,000 | 1,070,000 | 1,070,000 | 133 | 713.33 |
| 2003-09-16 | 1,100,000 | 1,100,000 | 1,050,000 | 1,080,000 | 102 | 720 |
| 2003-09-12 | 1,100,000 | 1,140,000 | 1,050,000 | 1,100,000 | 84 | 733.33 |
| 2003-09-11 | 1,120,000 | 1,130,000 | 1,060,000 | 1,100,000 | 163 | 733.33 |
| 2003-09-10 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 70 | 753.33 |
| 2003-09-09 | 1,180,000 | 1,200,000 | 1,150,000 | 1,170,000 | 104 | 780 |
| 2003-09-08 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 106 | 773.33 |
| 2003-09-05 | 1,210,000 | 1,300,000 | 1,170,000 | 1,220,000 | 394 | 813.33 |
| 2003-09-04 | 1,160,000 | 1,170,000 | 1,100,000 | 1,130,000 | 208 | 753.33 |
| 2003-09-03 | 1,240,000 | 1,240,000 | 1,160,000 | 1,180,000 | 149 | 786.67 |
| 2003-09-02 | 1,230,000 | 1,270,000 | 1,190,000 | 1,220,000 | 218 | 813.33 |
| 2003-09-01 | 1,290,000 | 1,300,000 | 1,190,000 | 1,220,000 | 272 | 813.33 |
| 2003-08-29 | 1,320,000 | 1,420,000 | 1,230,000 | 1,270,000 | 471 | 846.67 |
| 2003-08-28 | 1,380,000 | 1,510,000 | 1,300,000 | 1,340,000 | 784 | 893.33 |
| 2003-08-27 | 1,290,000 | 1,360,000 | 1,240,000 | 1,360,000 | 670 | 906.67 |
| 2003-08-26 | 1,390,000 | 1,510,000 | 1,120,000 | 1,160,000 | 1,199 | 773.33 |
| 2003-08-25 | 1,090,000 | 1,310,000 | 1,060,000 | 1,310,000 | 794 | 873.33 |
| 2003-08-22 | 1,170,000 | 1,350,000 | 1,000,000 | 1,110,000 | 1,045 | 740 |
| 2003-08-21 | 1,070,000 | 1,160,000 | 1,060,000 | 1,160,000 | 518 | 773.33 |
| 2003-08-20 | 868,005 | 958,005 | 825,000 | 958,005 | 864 | 638.67 |
| 2003-08-19 | 858,000 | 858,000 | 838,005 | 858,000 | 548 | 572 |
| 2003-08-18 | 697,995 | 757,995 | 693,000 | 757,995 | 1,562 | 505.33 |
| 2003-08-15 | 598,005 | 664,995 | 595,995 | 658,005 | 985 | 438.67 |
| 2003-08-14 | 580,005 | 595,005 | 570,000 | 595,005 | 107 | 396.67 |
| 2003-08-13 | 544,995 | 582,000 | 535,005 | 580,005 | 45 | 386.67 |
| 2003-08-12 | 556,005 | 570,000 | 541,995 | 550,005 | 73 | 366.67 |
| 2003-08-11 | 586,005 | 586,005 | 565,005 | 570,000 | 47 | 380 |
| 2003-08-08 | 594,000 | 595,005 | 570,000 | 586,995 | 49 | 391.33 |
| 2003-08-07 | 589,995 | 600,000 | 580,005 | 594,000 | 72 | 396 |
| 2003-08-06 | 595,005 | 600,000 | 580,005 | 580,005 | 71 | 386.67 |
| 2003-08-05 | 570,000 | 619,995 | 568,995 | 601,005 | 396 | 400.67 |
| 2003-08-04 | 540,000 | 570,000 | 529,995 | 568,995 | 72 | 379.33 |
| 2003-08-01 | 550,005 | 550,005 | 520,005 | 544,005 | 56 | 362.67 |
| 2003-07-31 | 568,995 | 570,000 | 529,995 | 550,005 | 44 | 366.67 |
| 2003-07-30 | 579,000 | 580,995 | 559,995 | 565,005 | 139 | 376.67 |
| 2003-07-29 | 550,005 | 574,995 | 550,005 | 562,005 | 189 | 374.67 |
| 2003-07-28 | 514,005 | 540,000 | 514,005 | 534,000 | 90 | 356 |
| 2003-07-25 | 490,995 | 499,005 | 480,000 | 499,005 | 31 | 332.67 |
| 2003-07-24 | 510,000 | 510,000 | 490,005 | 490,005 | 45 | 326.67 |
| 2003-07-23 | 517,995 | 522,000 | 499,995 | 510,000 | 93 | 340 |
| 2003-07-22 | 489,000 | 529,995 | 489,000 | 529,995 | 183 | 353.33 |
| 2003-07-18 | 462,000 | 480,000 | 460,005 | 480,000 | 52 | 320 |
| 2003-07-17 | 460,005 | 463,995 | 454,995 | 463,995 | 50 | 309.33 |
| 2003-07-16 | 469,995 | 469,995 | 460,005 | 460,005 | 53 | 306.67 |
| 2003-07-15 | 460,005 | 469,995 | 460,005 | 460,005 | 23 | 306.67 |
| 2003-07-14 | 465,000 | 475,005 | 454,995 | 460,005 | 36 | 306.67 |
| 2003-07-11 | 478,005 | 486,000 | 460,005 | 465,000 | 25 | 310 |
| 2003-07-10 | 445,005 | 484,995 | 445,005 | 477,000 | 77 | 318 |
| 2003-07-09 | 435,000 | 454,995 | 435,000 | 447,000 | 47 | 298 |
| 2003-07-08 | 450,000 | 450,000 | 424,005 | 439,995 | 94 | 293.33 |
| 2003-07-07 | 487,995 | 487,995 | 448,005 | 451,005 | 74 | 300.67 |
| 2003-07-04 | 460,995 | 490,005 | 460,995 | 483,000 | 102 | 322 |
| 2003-07-03 | 469,995 | 469,995 | 451,005 | 451,005 | 85 | 300.67 |
| 2003-07-02 | 516,000 | 516,000 | 484,995 | 484,995 | 92 | 323.33 |
| 2003-07-01 | 511,005 | 514,995 | 499,995 | 514,995 | 114 | 343.33 |
| 2003-06-30 | 537,000 | 537,000 | 514,005 | 514,005 | 72 | 342.67 |
| 2003-06-27 | 565,995 | 570,000 | 535,005 | 540,000 | 98 | 360 |
| 2003-06-26 | 544,995 | 568,995 | 544,995 | 550,005 | 122 | 366.67 |
| 2003-06-25 | 529,995 | 529,995 | 514,995 | 529,995 | 35 | 353.33 |
| 2003-06-24 | 540,000 | 550,005 | 525,000 | 529,995 | 30 | 353.33 |
| 2003-06-23 | 573,000 | 573,000 | 532,005 | 532,005 | 62 | 354.67 |
| 2003-06-20 | 528,000 | 579,000 | 511,005 | 570,000 | 133 | 380 |
| 2003-06-19 | 534,000 | 534,000 | 510,000 | 529,005 | 65 | 352.67 |
| 2003-06-18 | 568,995 | 568,995 | 529,005 | 540,000 | 60 | 360 |
| 2003-06-17 | 559,005 | 570,000 | 540,000 | 559,995 | 111 | 373.33 |
| 2003-06-16 | 580,005 | 580,005 | 540,000 | 546,000 | 53 | 364 |
| 2003-06-13 | 577,005 | 580,005 | 540,000 | 580,005 | 115 | 386.67 |
| 2003-06-12 | 610,005 | 610,005 | 580,005 | 580,005 | 133 | 386.67 |
| 2003-06-11 | 630,000 | 631,005 | 600,000 | 619,995 | 361 | 413.33 |
| 2003-06-10 | 589,995 | 625,005 | 568,995 | 619,005 | 460 | 412.67 |
| 2003-06-09 | 610,005 | 637,005 | 586,005 | 592,005 | 966 | 394.67 |
| 2003-06-06 | 547,995 | 613,005 | 540,000 | 598,995 | 1,978 | 399.33 |
| 2003-06-05 | 529,995 | 538,005 | 510,000 | 538,005 | 469 | 358.67 |
| 2003-06-04 | 510,000 | 544,995 | 484,995 | 528,000 | 913 | 352 |
| 2003-06-03 | 480,000 | 510,000 | 475,995 | 510,000 | 1,286 | 340 |
| 2003-06-02 | 430,005 | 460,005 | 430,005 | 460,005 | 374 | 306.67 |
| 2003-05-30 | 424,995 | 424,995 | 403,005 | 409,995 | 140 | 273.33 |
| 2003-05-29 | 460,005 | 460,005 | 426,000 | 435,000 | 171 | 290 |
| 2003-05-28 | 469,995 | 484,995 | 450,000 | 459,000 | 186 | 306 |
| 2003-05-27 | 424,995 | 493,995 | 424,995 | 465,000 | 564 | 310 |
| 2003-05-26 | 510,000 | 514,005 | 445,005 | 445,005 | 453 | 296.67 |
| 2003-05-23 | 480,000 | 508,995 | 465,000 | 495,000 | 936 | 330 |
| 2003-05-22 | 420,000 | 459,000 | 414,000 | 459,000 | 1,043 | 306 |
| 2003-05-21 | 390,000 | 415,995 | 385,005 | 409,005 | 522 | 272.67 |
| 2003-05-20 | 396,000 | 396,000 | 355,005 | 379,995 | 283 | 253.33 |
| 2003-05-19 | 400,995 | 430,995 | 364,995 | 400,005 | 517 | 266.67 |
| 2003-05-16 | 366,000 | 400,995 | 366,000 | 400,995 | 1,062 | 267.33 |
| 2003-05-15 | 330,000 | 351,000 | 330,000 | 351,000 | 630 | 234 |
| 2003-05-14 | 289,995 | 301,005 | 285,000 | 301,005 | 339 | 200.67 |
| 2003-05-13 | 289,995 | 289,995 | 276,000 | 280,995 | 271 | 187.33 |
| 2003-05-12 | 282,000 | 286,005 | 276,000 | 286,005 | 560 | 190.67 |
| 2003-05-09 | 259,995 | 265,995 | 259,995 | 265,995 | 276 | 177.33 |
| 2003-05-08 | 228,000 | 246,000 | 228,000 | 246,000 | 25 | 164 |
| 2003-05-07 | 229,995 | 232,005 | 225,000 | 226,005 | 16 | 150.67 |
| 2003-05-06 | 234,000 | 235,005 | 228,000 | 232,005 | 18 | 154.67 |
| 2003-05-02 | 229,005 | 240,000 | 229,005 | 240,000 | 5 | 160 |
| 2003-05-01 | 253,995 | 253,995 | 244,995 | 244,995 | 21 | 163.33 |
| 2003-04-30 | 253,995 | 259,005 | 253,995 | 253,995 | 107 | 169.33 |
| 2003-04-28 | 247,005 | 252,000 | 247,005 | 247,005 | 47 | 164.67 |
| 2003-04-25 | 247,995 | 247,995 | 234,000 | 240,000 | 9 | 160 |
| 2003-04-24 | 262,995 | 262,995 | 247,005 | 250,005 | 91 | 166.67 |
| 2003-04-23 | 247,995 | 265,005 | 244,995 | 262,995 | 297 | 175.33 |
| 2003-04-22 | 238,005 | 252,000 | 235,005 | 250,005 | 245 | 166.67 |
| 2003-04-21 | 220,005 | 232,005 | 220,005 | 232,005 | 132 | 154.67 |
| 2003-04-18 | 195,000 | 211,995 | 195,000 | 211,995 | 92 | 141.33 |
| 2003-04-17 | 196,005 | 196,995 | 192,000 | 192,000 | 15 | 128 |
| 2003-04-16 | 195,000 | 196,995 | 195,000 | 195,000 | 9 | 130 |
| 2003-04-14 | 193,995 | 199,005 | 193,995 | 199,005 | 7 | 132.67 |
| 2003-04-11 | 195,000 | 195,000 | 190,995 | 195,000 | 13 | 130 |
| 2003-04-10 | 196,995 | 196,995 | 196,995 | 196,995 | 1 | 131.33 |
| 2003-04-09 | 199,995 | 199,995 | 199,005 | 199,005 | 14 | 132.67 |
| 2003-04-08 | 199,995 | 199,995 | 199,005 | 199,995 | 17 | 133.33 |
| 2003-04-07 | 196,005 | 199,995 | 196,005 | 196,005 | 22 | 130.67 |
| 2003-04-04 | 199,995 | 199,995 | 195,000 | 196,005 | 39 | 130.67 |
| 2003-04-03 | 199,995 | 205,005 | 199,995 | 202,995 | 38 | 135.33 |
| 2003-04-02 | 199,995 | 205,005 | 196,005 | 199,995 | 17 | 133.33 |
| 2003-04-01 | 196,005 | 202,995 | 196,005 | 199,995 | 41 | 133.33 |
| 2003-03-31 | 211,005 | 211,005 | 210,000 | 210,000 | 50 | 140 |
| 2003-03-28 | 205,995 | 214,995 | 205,995 | 214,995 | 17 | 143.33 |
| 2003-03-27 | 223,005 | 223,995 | 205,995 | 205,995 | 71 | 137.33 |
| 2003-03-26 | 219,000 | 220,005 | 217,005 | 217,005 | 101 | 144.67 |
| 2003-03-25 | 205,005 | 214,005 | 202,995 | 211,005 | 61 | 140.67 |
| 2003-03-24 | 196,005 | 205,995 | 196,005 | 205,995 | 39 | 137.33 |
| 2003-03-20 | 198,000 | 199,995 | 195,000 | 195,000 | 32 | 130 |
| 2003-03-19 | 199,995 | 202,005 | 193,005 | 199,995 | 91 | 133.33 |
| 2003-03-18 | 196,995 | 205,005 | 196,995 | 199,995 | 62 | 133.33 |
| 2003-03-17 | 219,000 | 220,005 | 196,995 | 196,995 | 123 | 131.33 |
| 2003-03-14 | 205,005 | 217,005 | 204,000 | 217,005 | 173 | 144.67 |
| 2003-03-13 | 205,995 | 217,005 | 183,000 | 196,995 | 450 | 131.33 |
| 2003-03-12 | 199,995 | 199,995 | 199,995 | 199,995 | 304 | 133.33 |
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
