2763 (株)エフティグループの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	24,000	24,300	23,601	24,219	111	80.73
2009-12-29	23,910	24,399	23,829	24,300	62	81
2009-12-28	24,309	24,501	24,051	24,360	208	81.20
2009-12-25	23,841	23,841	23,400	23,610	60	78.70
2009-12-24	23,010	23,499	23,001	23,499	104	78.33
2009-12-22	23,001	23,430	22,821	23,049	69	76.83
2009-12-21	23,670	23,670	23,019	23,019	75	76.73
2009-12-18	23,301	23,679	23,151	23,490	60	78.30
2009-12-17	23,601	23,670	23,151	23,649	65	78.83
2009-12-16	23,271	23,901	22,701	23,001	248	76.67
2009-12-15	22,770	22,779	21,999	22,671	295	75.57
2009-12-14	22,500	22,500	21,900	22,200	118	74
2009-12-11	21,639	22,200	21,621	22,200	71	74
2009-12-10	22,500	22,500	21,501	21,990	308	73.30
2009-12-09	22,299	22,449	22,110	22,311	148	74.37
2009-12-08	22,809	22,809	22,389	22,461	133	74.87
2009-12-07	23,301	23,481	22,719	22,809	77	76.03
2009-12-04	22,701	23,001	22,530	22,701	67	75.67
2009-12-03	22,401	23,199	22,350	22,800	96	76
2009-12-02	22,020	22,899	22,011	22,491	31	74.97
2009-12-01	21,900	22,170	21,501	21,999	185	73.33
2009-11-30	21,660	21,990	21,660	21,861	38	72.87
2009-11-27	22,500	22,500	21,660	21,660	87	72.20
2009-11-26	21,720	21,999	21,150	21,999	39	73.33
2009-11-25	22,689	22,689	21,510	21,720	81	72.40
2009-11-24	22,200	22,479	22,089	22,089	35	73.63
2009-11-20	22,299	22,299	21,129	22,089	65	73.63
2009-11-19	21,999	22,299	21,501	22,299	103	74.33
2009-11-18	23,001	23,001	21,999	22,299	79	74.33
2009-11-17	24,099	24,099	23,001	23,301	93	77.67
2009-11-16	24,981	24,981	23,799	24,501	117	81.67
2009-11-13	25,500	25,500	23,820	24,501	90	81.67
2009-11-12	25,251	25,719	25,149	25,491	113	84.97
2009-11-11	25,110	25,599	25,101	25,311	118	84.37
2009-11-10	26,889	27,141	24,210	25,521	414	85.07
2009-11-09	25,299	25,299	25,299	25,299	154	84.33
2009-11-06	22,251	22,380	21,501	22,299	88	74.33
2009-11-05	21,549	22,200	20,949	21,351	659	71.17
2009-11-04	24,180	24,180	23,799	23,949	67	79.83
2009-11-02	24,801	24,891	23,301	24,480	95	81.60
2009-10-30	24,999	24,999	24,000	24,999	58	83.33
2009-10-29	25,020	25,020	24,801	24,999	28	83.33
2009-10-28	26,199	26,430	25,401	25,500	21	85
2009-10-27	26,259	26,259	25,911	26,199	82	87.33
2009-10-26	24,999	25,500	24,999	25,500	24	85
2009-10-23	24,969	25,050	24,969	24,999	16	83.33
2009-10-22	25,500	25,800	24,951	24,951	22	83.17
2009-10-21	24,801	25,749	24,801	25,500	28	85
2009-10-20	24,999	25,449	24,780	25,401	16	84.67
2009-10-19	24,879	25,281	24,870	25,281	13	84.27
2009-10-16	25,500	25,500	24,999	24,999	54	83.33
2009-10-15	26,799	26,799	25,599	25,800	63	86
2009-10-14	26,001	26,400	25,509	26,100	27	87
2009-10-13	26,871	26,871	26,100	26,100	24	87
2009-10-09	26,130	26,499	25,500	26,499	32	88.33
2009-10-08	26,601	26,901	26,130	26,250	37	87.50
2009-10-07	26,499	26,541	25,611	26,541	74	88.47
2009-10-06	24,999	25,500	24,801	25,500	38	85
2009-10-05	25,500	25,500	24,900	25,299	40	84.33
2009-10-02	25,200	25,500	24,501	25,500	77	85
2009-10-01	25,311	25,311	24,579	25,050	84	83.50
2009-09-30	25,890	25,890	24,699	25,011	81	83.37
2009-09-29	25,410	25,710	24,579	25,500	117	85
2009-09-28	27,300	27,300	25,509	25,710	160	85.70
2009-09-25	26,139	26,700	26,139	26,700	41	89
2009-09-24	27,030	27,240	26,199	27,240	85	90.80
2009-09-18	26,901	27,240	26,700	27,231	147	90.77
2009-09-17	27,291	27,291	26,901	27,000	168	90
2009-09-16	27,300	27,399	27,099	27,099	79	90.33
2009-09-15	27,261	27,390	26,901	27,249	179	90.83
2009-09-14	26,961	26,961	26,499	26,961	50	89.87
2009-09-11	27,201	27,201	26,850	26,850	129	89.50
2009-09-10	27,000	27,000	26,850	27,000	190	90
2009-09-09	27,000	27,000	26,700	26,901	150	89.67
2009-09-08	26,949	27,000	26,511	26,751	118	89.17
2009-09-07	26,619	26,799	26,619	26,700	91	89
2009-09-04	25,980	26,991	25,980	26,991	68	89.97
2009-09-03	25,899	26,100	25,800	26,100	151	87
2009-09-02	26,379	26,649	26,001	26,199	176	87.33
2009-09-01	26,511	26,979	26,499	26,679	121	88.93
2009-08-31	27,501	27,801	26,499	27,099	229	90.33
2009-08-28	27,600	27,999	26,559	27,000	288	90
2009-08-27	26,499	27,591	26,499	27,501	582	91.67
2009-08-26	24,801	25,899	24,801	25,830	114	86.10
2009-08-25	25,281	25,299	24,909	25,101	117	83.67
2009-08-24	24,669	25,491	24,501	24,981	143	83.27
2009-08-21	23,919	24,690	23,559	24,669	114	82.23
2009-08-20	23,700	23,919	23,010	23,919	74	79.73
2009-08-19	23,790	23,799	23,601	23,601	102	78.67
2009-08-18	23,661	24,489	23,601	24,480	275	81.60
2009-08-17	24,990	24,990	24,060	24,561	167	81.87
2009-08-14	25,101	25,101	24,201	24,801	241	82.67
2009-08-13	25,299	25,539	25,020	25,101	343	83.67
2009-08-12	25,101	26,400	24,801	25,050	699	83.50
2009-08-11	23,799	24,549	23,799	24,501	227	81.67
2009-08-10	23,301	24,300	23,001	24,099	277	80.33
2009-08-07	23,331	23,499	23,001	23,400	36	78
2009-08-06	23,820	24,000	23,100	23,331	187	77.77
2009-08-05	23,499	23,601	22,701	23,520	119	78.40
2009-08-04	22,599	23,001	22,200	22,599	157	75.33
2009-08-03	21,900	22,299	21,900	22,191	66	73.97
2009-07-31	21,999	21,999	21,600	21,900	83	73
2009-07-30	21,801	22,200	21,600	21,801	76	72.67
2009-07-29	21,300	21,891	21,300	21,891	35	72.97
2009-07-28	21,300	21,999	21,291	21,600	35	72
2009-07-27	23,001	23,301	21,090	21,501	389	71.67
2009-07-24	22,599	22,899	21,999	22,899	146	76.33
2009-07-23	22,599	22,800	22,500	22,500	50	75
2009-07-22	22,299	22,509	22,290	22,509	80	75.03
2009-07-21	22,890	22,899	21,000	21,999	225	73.33
2009-07-17	22,611	23,400	22,599	22,899	109	76.33
2009-07-16	22,140	22,500	21,900	22,011	137	73.37
2009-07-15	21,630	21,930	21,501	21,501	80	71.67
2009-07-14	20,499	21,000	20,499	21,000	124	70
2009-07-13	22,101	23,001	20,301	20,301	370	67.67
2009-07-10	24,699	24,699	22,200	23,301	249	77.67
2009-07-09	25,500	25,500	24,300	24,699	99	82.33
2009-07-08	25,980	26,499	25,401	25,701	186	85.67
2009-07-07	26,301	27,000	26,019	26,319	113	87.73
2009-07-06	25,800	26,499	25,500	26,301	114	87.67
2009-07-03	25,299	25,800	24,960	25,800	222	86
2009-07-02	25,050	25,551	24,999	24,999	63	83.33
2009-07-01	24,801	25,401	24,561	24,771	51	82.57
2009-06-30	25,050	25,749	24,999	24,999	111	83.33
2009-06-29	26,160	26,451	25,041	25,500	150	85
2009-06-26	25,731	25,731	24,801	25,401	149	84.67
2009-06-25	25,299	25,431	24,021	25,431	90	84.77
2009-06-24	24,501	24,999	23,709	24,999	182	83.33
2009-06-23	25,800	25,821	24,501	24,801	305	82.67
2009-06-22	23,799	27,000	23,799	26,400	1,051	88
2009-06-19	23,571	24,201	22,599	24,000	261	80
2009-06-18	24,501	24,999	22,800	23,901	423	79.67
2009-06-17	24,399	26,901	23,601	24,201	1,348	80.67
2009-06-16	21,729	24,099	21,729	24,099	501	80.33
2009-06-15	21,000	21,099	20,109	21,099	548	70.33
2009-06-12	18,900	19,101	18,540	19,101	167	63.67
2009-06-11	18,351	18,699	18,201	18,501	120	61.67
2009-06-10	18,750	18,939	18,201	18,309	329	61.03
2009-06-09	18,720	18,810	18,219	18,351	148	61.17
2009-06-08	19,701	19,701	18,510	18,651	135	62.17
2009-06-05	18,951	18,951	18,801	18,900	32	63
2009-06-04	19,800	19,800	18,990	19,149	207	63.83
2009-06-03	20,001	20,100	19,329	19,599	137	65.33
2009-06-02	19,539	19,950	19,509	19,830	139	66.10
2009-06-01	19,101	19,899	18,759	19,200	258	64
2009-05-29	18,210	18,669	18,099	18,669	76	62.23
2009-05-28	17,700	18,399	17,700	18,009	184	60.03
2009-05-27	18,900	18,900	17,901	18,201	371	60.67
2009-05-26	18,900	18,999	17,901	18,681	317	62.27
2009-05-25	17,160	18,510	17,010	18,300	212	61
2009-05-22	18,000	18,000	17,520	17,559	180	58.53
2009-05-21	18,540	18,570	17,139	17,901	773	59.67
2009-05-20	19,701	19,701	18,300	19,140	1,281	63.80
2009-05-19	18,099	18,099	17,301	18,099	1,581	60.33
2009-05-18	16,101	16,101	16,101	16,101	95	53.67
2009-05-15	12,459	14,100	12,459	14,100	272	47
2009-05-14	12,000	12,099	11,499	12,099	133	40.33
2009-05-13	11,901	11,901	11,520	11,901	50	39.67
2009-05-12	11,400	11,790	11,310	11,499	114	38.33
2009-05-11	12,201	12,300	11,499	11,601	119	38.67
2009-05-08	10,509	11,601	10,509	11,601	77	38.67
2009-05-07	11,799	11,799	10,800	10,809	46	36.03
2009-05-01	10,449	10,809	10,200	10,809	45	36.03
2009-04-30	10,110	10,440	9,999	10,440	126	34.80
2009-04-28	11,151	11,499	10,401	10,401	191	34.67
2009-04-27	10,560	10,950	10,551	10,551	59	35.17
2009-04-24	10,110	10,569	10,101	10,251	108	34.17
2009-04-23	10,650	10,881	10,500	10,881	102	36.27
2009-04-22	11,310	11,310	11,250	11,250	3	37.50
2009-04-21	11,901	11,901	11,361	11,400	89	38
2009-04-20	11,499	11,499	11,100	11,499	35	38.33
2009-04-17	11,199	11,301	10,851	10,851	68	36.17
2009-04-16	11,079	11,499	11,079	11,499	58	38.33
2009-04-15	11,841	11,841	11,079	11,280	92	37.60
2009-04-14	11,400	11,601	11,019	11,499	66	38.33
2009-04-13	11,400	11,601	11,010	11,601	145	38.67
2009-04-10	11,139	11,349	11,001	11,139	81	37.13
2009-04-09	11,310	11,310	10,821	10,821	131	36.07
2009-04-08	11,700	11,700	11,109	11,109	53	37.03
2009-04-07	10,851	11,700	10,851	11,700	29	39
2009-04-06	10,401	11,601	10,401	11,400	132	38
2009-04-03	11,499	11,499	11,019	11,199	193	37.33
2009-04-02	11,601	12,099	11,541	12,099	102	40.33
2009-04-01	11,619	12,099	11,559	11,559	52	38.53
2009-03-31	11,991	12,210	11,640	11,679	408	38.93
2009-03-30	11,199	11,499	10,500	11,499	83	38.33
2009-03-27	11,580	11,751	11,139	11,199	400	37.33
2009-03-26	10,119	11,301	10,119	11,250	96	37.50
2009-03-25	10,701	10,899	10,401	10,899	110	36.33
2009-03-24	10,899	10,899	10,299	10,500	114	35
2009-03-23	10,011	10,350	9,810	10,299	70	34.33
2009-03-19	10,689	10,770	9,909	10,209	137	34.03
2009-03-18	9,879	10,779	9,300	10,290	502	34.30
2009-03-17	9,879	10,140	9,210	9,780	331	32.60
2009-03-16	9,240	9,981	9,210	9,981	453	33.27
2009-03-13	8,589	8,979	8,541	8,979	112	29.93
2009-03-12	9,999	9,999	8,829	9,189	230	30.63
2009-03-11	9,999	10,701	9,990	9,999	637	33.33
2009-03-10	9,399	9,699	9,300	9,699	215	32.33
2009-03-09	9,711	9,711	8,601	8,799	515	29.33
2009-03-06	11,001	11,001	9,951	9,999	349	33.33
2009-03-05	11,199	11,250	10,500	10,740	200	35.80
2009-03-04	11,001	11,451	10,911	11,229	173	37.43
2009-03-03	11,001	11,349	10,599	11,259	251	37.53
2009-03-02	10,821	11,481	10,500	11,460	676	38.20
2009-02-27	11,199	11,529	11,001	11,010	2,358	36.70
2009-02-26	12,999	12,999	12,999	12,999	71	43.33
2009-02-25	15,000	15,000	15,000	15,000	79	50
2009-02-24	17,211	17,211	16,899	17,001	79	56.67
2009-02-23	17,889	18,261	17,400	17,799	371	59.33
2009-02-20	18,201	18,201	17,109	17,199	66	57.33
2009-02-19	18,000	18,399	17,901	18,000	62	60
2009-02-18	18,441	18,441	18,099	18,099	102	60.33
2009-02-17	18,000	18,501	17,799	18,501	54	61.67
2009-02-16	18,639	18,639	18,219	18,219	122	60.73
2009-02-13	17,601	18,099	17,601	18,099	196	60.33
2009-02-12	18,021	18,300	17,199	18,000	117	60
2009-02-10	18,399	18,399	17,799	18,000	192	60
2009-02-09	17,730	18,300	17,700	18,000	145	60
2009-02-06	18,051	18,051	17,649	17,700	67	59
2009-02-05	18,249	18,351	17,769	18,000	58	60
2009-02-04	17,850	18,249	17,370	18,249	144	60.83
2009-02-03	17,469	17,871	17,469	17,850	8	59.50
2009-02-02	17,349	17,871	17,100	17,871	37	59.57
2009-01-30	17,121	17,679	17,100	17,151	31	57.17
2009-01-29	17,700	17,700	17,100	17,100	81	57
2009-01-28	17,550	17,901	17,301	17,901	55	59.67
2009-01-27	18,291	18,291	17,199	17,949	158	59.83
2009-01-26	17,001	17,820	16,530	17,820	56	59.40
2009-01-23	17,001	17,010	16,521	17,001	112	56.67
2009-01-22	17,460	17,460	17,100	17,301	30	57.67
2009-01-21	17,100	17,499	17,061	17,499	60	58.33
2009-01-20	17,049	17,229	17,049	17,229	17	57.43
2009-01-19	17,400	17,589	17,001	17,541	85	58.47
2009-01-16	17,049	17,400	17,049	17,400	30	58
2009-01-15	17,790	17,790	16,920	17,400	191	58
2009-01-14	17,499	17,850	17,499	17,589	110	58.63
2009-01-13	18,021	18,021	17,520	17,601	100	58.67
2009-01-09	17,499	17,511	17,340	17,499	68	58.33
2009-01-08	17,901	17,901	17,100	17,499	77	58.33
2009-01-07	17,511	17,949	17,499	17,499	74	58.33
2009-01-06	16,800	17,799	16,500	17,409	91	58.03
2009-01-05	16,791	16,791	16,029	16,701	56	55.67

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11月
日	月	火	水	木	金	土
« 10月31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

2763 (株)エフティグループ の時系列データ [2009年度]

2763 (株)エフティグループの時系列データ [2009年度]