2763 (株)エフティグループの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	43,599	44,400	43,500	44,199	44	147.33
2007-12-27	42,750	44,799	42,000	44,799	179	149.33
2007-12-26	40,650	42,000	40,050	42,000	387	140
2007-12-25	42,399	42,399	38,799	40,551	730	135.17
2007-12-21	44,001	44,001	39,900	42,201	548	140.67
2007-12-20	47,001	47,001	43,101	44,400	506	148
2007-12-19	48,600	48,600	47,100	47,100	154	157
2007-12-18	48,699	49,401	48,600	49,401	99	164.67
2007-12-17	50,700	50,700	49,050	49,200	141	164
2007-12-14	50,901	50,901	49,599	49,800	227	166
2007-12-13	50,199	51,600	50,199	50,499	300	168.33
2007-12-12	50,700	50,799	49,599	50,601	282	168.67
2007-12-11	52,299	52,299	50,199	50,499	238	168.33
2007-12-10	52,299	52,299	50,199	50,799	121	169.33
2007-12-07	51,699	52,500	50,799	50,799	278	169.33
2007-12-06	52,701	52,701	51,699	51,699	215	172.33
2007-12-05	52,200	53,499	52,200	52,500	139	175
2007-12-04	55,299	55,299	53,001	53,199	129	177.33
2007-12-03	53,301	54,000	53,001	53,301	150	177.67
2007-11-30	55,299	55,299	53,001	53,799	249	179.33
2007-11-29	55,800	56,400	54,300	55,299	195	184.33
2007-11-28	54,399	55,101	54,099	54,801	209	182.67
2007-11-27	54,999	55,299	53,001	54,099	188	180.33
2007-11-26	57,900	57,900	55,299	55,500	338	185
2007-11-22	57,501	57,501	55,101	55,899	82	186.33
2007-11-21	57,699	57,801	55,101	57,000	151	190
2007-11-20	56,499	57,000	55,401	56,199	150	187.33
2007-11-19	57,501	57,801	56,001	56,001	146	186.67
2007-11-16	60,999	60,999	59,499	59,499	70	198.33
2007-11-15	60,501	61,500	60,501	60,699	83	202.33
2007-11-14	63,501	64,500	60,501	61,200	117	204
2007-11-13	57,501	62,001	57,501	62,001	161	206.67
2007-11-12	60,999	61,401	56,301	57,000	473	190
2007-11-09	61,500	62,001	61,101	61,299	56	204.33
2007-11-08	62,499	63,900	60,999	62,001	130	206.67
2007-11-07	61,599	63,300	61,599	63,000	119	210
2007-11-06	63,600	65,100	60,999	61,200	237	204
2007-11-05	65,400	65,799	63,999	64,101	240	213.67
2007-11-02	66,000	71,301	65,499	65,601	367	218.67
2007-11-01	75,501	75,900	66,801	68,001	831	226.67
2007-10-31	69,999	74,499	69,999	74,499	719	248.33
2007-10-30	66,000	69,501	66,000	69,501	504	231.67
2007-10-29	63,999	64,800	62,499	64,500	355	215
2007-10-26	63,099	63,099	61,500	63,000	96	210
2007-10-25	64,701	65,001	60,000	61,299	421	204.33
2007-10-24	63,999	65,499	63,999	63,999	112	213.33
2007-10-23	63,099	64,800	61,800	63,099	304	210.33
2007-10-22	61,701	64,101	60,000	62,601	446	208.67
2007-10-19	65,100	67,500	63,000	63,201	278	210.67
2007-10-18	63,501	66,501	62,100	66,399	227	221.33
2007-10-17	65,199	65,199	60,999	63,000	327	210
2007-10-16	68,499	68,601	65,001	65,001	205	216.67
2007-10-15	72,000	72,000	68,100	68,601	237	228.67
2007-10-12	71,001	72,999	70,500	72,000	423	240
2007-10-11	67,599	71,001	66,099	69,000	597	230
2007-10-10	74,301	75,000	69,000	70,599	665	235.33
2007-10-09	85,500	86,901	72,201	76,299	1,884	254.33
2007-10-05	71,499	71,499	71,499	71,499	419	238.33
2007-10-04	66,000	66,501	65,100	66,501	434	221.67
2007-10-03	56,499	61,500	56,499	61,500	362	205
2007-10-02	54,501	56,499	53,400	56,499	120	188.33
2007-10-01	53,700	54,300	53,001	53,601	102	178.67
2007-09-28	54,000	54,900	53,100	53,700	85	179
2007-09-27	52,701	55,500	52,701	54,201	172	180.67
2007-09-26	53,001	54,501	52,200	52,200	234	174
2007-09-25	49,899	52,200	49,899	52,200	105	174
2007-09-21	52,500	52,500	50,901	51,900	137	173
2007-09-20	51,600	53,700	51,501	52,500	146	175
2007-09-19	55,800	55,800	51,501	51,501	396	171.67
2007-09-18	57,999	57,999	54,999	54,999	246	183.33
2007-09-14	57,000	57,999	56,700	56,700	126	189
2007-09-13	57,000	57,999	57,000	57,000	59	190
2007-09-12	57,399	57,999	57,000	57,000	44	190
2007-09-11	56,799	57,900	56,601	57,900	38	193
2007-09-10	59,001	59,301	56,700	57,000	120	190
2007-09-07	56,601	59,499	56,601	58,200	125	194
2007-09-06	57,501	57,999	56,601	56,601	134	188.67
2007-09-05	60,000	60,000	57,501	57,999	80	193.33
2007-09-04	58,200	59,400	58,101	59,400	57	198
2007-09-03	58,800	60,801	58,599	58,701	136	195.67
2007-08-31	58,401	59,901	57,999	59,799	225	199.33
2007-08-30	59,499	60,999	58,800	58,800	175	196
2007-08-29	59,499	60,801	59,001	59,001	109	196.67
2007-08-28	60,999	62,001	60,501	60,600	90	202
2007-08-27	61,101	62,499	59,799	60,000	228	200
2007-08-24	57,999	60,399	57,999	59,901	120	199.67
2007-08-23	56,100	57,999	56,001	57,000	57	190
2007-08-22	55,401	56,199	55,200	56,199	198	187.33
2007-08-21	57,999	58,101	55,299	56,400	161	188
2007-08-20	59,901	60,600	57,600	58,500	184	195
2007-08-17	60,999	62,901	59,001	60,900	338	203
2007-08-16	61,500	61,500	59,499	60,000	219	200
2007-08-15	62,901	63,000	60,999	60,999	151	203.33
2007-08-14	60,000	62,001	59,499	61,101	166	203.67
2007-08-13	59,199	59,700	57,201	59,001	97	196.67
2007-08-10	62,199	62,601	58,500	58,701	290	195.67
2007-08-09	62,499	64,701	62,301	62,700	188	209
2007-08-08	62,499	65,001	62,100	62,301	386	207.67
2007-08-07	69,999	71,001	63,801	63,999	360	213.33
2007-08-06	72,000	72,000	70,800	71,199	245	237.33
2007-08-03	75,000	75,000	72,501	72,999	190	243.33
2007-08-02	75,000	75,600	73,299	75,000	234	250
2007-08-01	76,701	77,100	74,901	75,000	231	250
2007-07-31	78,501	79,899	77,499	78,699	298	262.33
2007-07-30	75,501	79,200	75,099	77,499	360	258.33
2007-07-27	75,501	77,001	72,999	75,501	406	251.67
2007-07-26	75,000	78,501	75,000	75,699	243	252.33
2007-07-25	71,001	72,900	69,999	72,900	207	243
2007-07-24	75,000	75,399	72,000	72,000	257	240
2007-07-23	78,399	78,501	75,201	75,399	121	251.33
2007-07-20	80,001	81,000	78,699	78,999	161	263.33
2007-07-19	78,801	80,700	78,501	80,199	47	267.33
2007-07-18	80,001	81,999	77,001	79,800	287	266
2007-07-17	76,500	83,499	75,501	79,401	1,013	264.67
2007-07-13	71,400	77,001	71,400	74,301	557	247.67
2007-07-12	71,700	74,001	71,400	72,900	192	243
2007-07-11	73,800	73,800	72,600	72,699	213	242.33
2007-07-10	74,901	75,300	73,701	74,100	265	247
2007-07-09	74,601	74,700	74,001	74,700	142	249
2007-07-06	72,900	74,901	72,900	74,601	302	248.67
2007-07-05	72,501	74,499	72,300	73,500	156	245
2007-07-04	72,300	74,301	71,001	74,001	309	246.67
2007-07-03	74,001	74,499	69,999	73,401	581	244.67
2007-07-02	75,399	77,199	73,599	74,199	600	247.33
2007-06-29	68,001	73,401	68,001	73,401	1,555	244.67
2007-06-28	64,800	68,499	63,699	68,499	545	228.33
2007-06-27	65,499	65,700	63,801	64,299	294	214.33
2007-06-26	66,201	66,300	64,101	64,401	266	214.67
2007-06-25	65,100	65,100	64,200	64,299	117	214.33
2007-06-22	63,801	64,800	63,399	64,599	326	215.33
2007-06-21	63,900	64,899	63,900	63,900	259	213
2007-06-20	66,201	66,999	65,199	65,400	155	218
2007-06-19	66,999	66,999	66,201	66,501	220	221.67
2007-06-18	67,800	67,899	66,501	67,200	195	224
2007-06-15	67,701	67,701	65,901	66,501	266	221.67
2007-06-14	68,700	68,700	66,699	66,801	510	222.67
2007-06-13	65,601	69,900	63,999	68,700	563	229
2007-06-12	68,400	69,399	66,300	67,101	849	223.67
2007-06-11	66,300	67,701	64,101	65,901	1,838	219.67
2007-06-08	58,599	63,300	58,500	63,300	1,036	211
2007-06-07	53,499	58,500	53,199	58,299	1,071	194.33
2007-06-06	52,701	54,300	51,999	53,601	292	178.67
2007-06-05	52,101	53,601	51,999	52,899	261	176.33
2007-06-04	54,999	54,999	51,999	53,199	460	177.33
2007-06-01	56,301	56,301	54,300	55,500	586	185
2007-05-31	54,801	57,600	52,800	55,800	736	186
2007-05-30	53,400	54,900	51,999	54,801	779	182.67
2007-05-29	51,801	60,201	51,801	53,499	1,508	178.33
2007-05-28	51,501	56,001	50,199	55,299	1,485	184.33
2007-05-25	48,099	52,500	48,099	52,500	942	175
2007-05-24	49,500	50,199	47,499	48,501	951	161.67
2007-05-23	48,501	52,200	48,501	51,000	3,893	170
2007-05-22	45,000	48,201	44,700	48,201	2,747	160.67
2007-05-21	49,500	50,799	44,001	44,199	4,819	147.33
2007-05-18	54,000	54,000	54,000	54,000	89	180
2007-05-17	59,001	59,001	59,001	59,001	55	196.67
2007-05-16	68,001	68,199	63,999	63,999	651	213.33
2007-05-15	71,001	71,001	68,301	69,000	893	230
2007-05-14	72,000	74,001	71,400	71,799	245	239.33
2007-05-11	73,500	73,500	71,499	72,501	243	241.67
2007-05-10	78,000	78,000	73,500	73,701	990	245.67
2007-05-09	70,500	74,001	70,500	71,001	289	236.67
2007-05-08	69,999	71,301	69,900	71,100	355	237
2007-05-07	71,001	71,100	69,300	71,001	525	236.67
2007-05-02	69,999	71,400	69,300	71,199	196	237.33
2007-05-01	70,701	72,000	70,701	71,001	265	236.67
2007-04-27	74,001	75,300	72,501	72,501	460	241.67
2007-04-26	78,000	78,000	75,000	75,099	254	250.33
2007-04-25	78,999	79,101	76,500	78,000	314	260
2007-04-24	80,001	80,799	77,400	80,001	718	266.67
2007-04-23	75,201	80,901	74,301	80,499	1,094	268.33
2007-04-20	76,200	77,100	74,001	76,299	1,016	254.33
2007-04-19	73,701	77,001	72,999	76,800	1,112	256
2007-04-18	72,999	73,701	71,199	72,801	329	242.67
2007-04-17	70,701	76,500	70,701	72,999	891	243.33
2007-04-16	69,999	72,999	68,001	71,700	1,023	239
2007-04-13	70,800	73,101	70,101	70,899	671	236.33
2007-04-12	73,899	74,301	70,101	71,400	1,290	238
2007-04-11	76,899	78,699	74,100	74,100	1,510	247
2007-04-10	75,501	85,701	71,499	81,900	1,869	273
2007-04-09	84,099	84,099	75,201	75,699	1,109	252.33
2007-04-06	89,799	89,799	84,000	84,999	590	283.33
2007-04-05	90,099	91,899	87,699	90,000	623	300
2007-04-04	94,599	94,599	90,999	93,000	539	310
2007-04-03	95,001	96,000	92,799	95,601	522	318.67
2007-04-02	96,000	96,999	92,001	96,999	360	323.33
2007-03-30	97,500	97,899	95,601	96,000	213	320
2007-03-29	96,999	98,001	95,001	96,900	289	323
2007-03-28	94,101	98,601	93,699	97,101	623	323.67
2007-03-27	93,501	96,399	91,299	96,099	734	320.33
2007-03-26	96,999	97,200	94,800	96,801	608	322.67
2007-03-23	96,201	98,001	95,601	97,599	471	325.33
2007-03-22	102,000	102,000	95,499	98,001	1,259	326.67
2007-03-20	98,001	102,999	95,001	102,000	1,373	340
2007-03-19	107,001	110,001	99,999	99,999	2,959	333.33
2007-03-16	98,499	108,999	98,001	108,999	4,044	363.33
2007-03-15	96,501	99,999	96,201	98,400	810	328
2007-03-14	92,001	99,999	92,001	95,499	1,323	318.33
2007-03-13	90,900	95,901	90,900	95,499	721	318.33
2007-03-12	93,000	94,800	90,300	93,900	994	313
2007-03-09	77,001	96,999	77,001	93,999	4,307	313.33
2007-03-08	96,000	96,999	87,000	87,000	938	290
2007-03-07	99,999	101,001	96,000	96,000	452	320
2007-03-06	97,701	102,000	97,701	99,999	276	333.33
2007-03-05	99,999	102,000	98,100	99,501	524	331.67
2007-03-02	99,000	108,000	97,101	104,001	481	346.67
2007-03-01	105,000	105,000	99,099	99,999	347	333.33
2007-02-28	102,000	105,999	99,999	105,000	623	350
2007-02-27	108,000	108,999	107,001	108,000	227	360
2007-02-26	110,001	110,001	108,000	108,999	285	363.33
2007-02-23	108,999	110,001	108,000	108,999	258	363.33
2007-02-22	108,999	111,000	107,001	110,001	276	366.67
2007-02-21	108,999	110,001	105,999	107,001	177	356.67
2007-02-20	110,001	110,001	108,999	108,999	133	363.33
2007-02-19	110,001	111,000	108,999	110,001	116	366.67
2007-02-16	110,001	113,001	108,999	110,001	209	366.67
2007-02-15	107,001	113,001	104,001	111,999	566	373.33
2007-02-14	105,999	107,001	105,000	107,001	139	356.67
2007-02-13	107,001	108,000	105,999	107,001	122	356.67
2007-02-09	105,999	108,999	104,001	105,000	470	350
2007-02-08	110,001	113,001	108,000	108,000	228	360
2007-02-07	113,001	114,000	111,000	111,999	289	373.33
2007-02-06	111,999	114,999	107,001	114,999	784	383.33
2007-02-05	108,999	110,001	102,999	108,000	1,142	360
2007-02-02	122,001	122,001	114,000	114,999	510	383.33
2007-02-01	123,000	125,001	123,000	123,000	198	410
2007-01-31	125,001	126,000	123,999	125,001	178	416.67
2007-01-30	126,999	129,000	122,001	126,999	613	423.33
2007-01-29	123,999	126,000	122,001	126,000	315	420
2007-01-26	132,000	132,000	123,999	125,001	590	416.67
2007-01-25	134,001	134,001	129,000	129,999	432	433.33
2007-01-24	135,000	135,000	132,999	132,999	561	443.33
2007-01-23	129,000	134,001	128,001	134,001	430	446.67
2007-01-22	129,000	131,001	128,001	129,000	427	430
2007-01-19	131,001	132,000	128,001	129,000	282	430
2007-01-18	132,999	132,999	129,000	129,999	1,021	433.33
2007-01-17	135,000	135,999	129,000	134,001	713	446.67
2007-01-16	134,001	138,000	132,999	135,000	762	450
2007-01-15	129,000	135,000	126,000	135,000	1,036	450
2007-01-12	125,001	129,000	123,999	126,999	434	423.33
2007-01-11	123,000	126,999	122,001	126,000	266	420
2007-01-10	122,001	123,999	120,000	123,999	318	413.33
2007-01-09	122,001	123,999	120,999	120,999	215	403.33
2007-01-05	129,000	129,000	120,999	120,999	510	403.33
2007-01-04	125,001	129,000	125,001	129,000	249	430

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 [2007年度]

2763 (株)エフティグループの時系列データ [2007年度]