2763 (株)エフティグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	29,010	29,010	28,299	28,599	143	95.33
2010-12-29	29,499	29,601	29,130	29,301	95	97.67
2010-12-28	29,901	29,901	29,199	29,559	106	98.53
2010-12-27	29,799	29,991	29,019	29,451	208	98.17
2010-12-24	28,830	29,499	28,599	29,499	170	98.33
2010-12-22	29,001	29,001	28,551	28,899	34	96.33
2010-12-21	29,001	29,001	27,999	28,551	98	95.17
2010-12-20	28,500	28,800	28,119	28,500	103	95
2010-12-17	29,049	29,370	28,500	29,301	139	97.67
2010-12-16	29,340	29,451	29,001	29,349	229	97.83
2010-12-15	27,999	29,259	27,999	28,491	214	94.97
2010-12-14	27,501	27,690	27,000	27,690	106	92.30
2010-12-13	26,901	27,501	26,541	27,489	185	91.63
2010-12-10	26,490	26,700	26,490	26,700	105	89
2010-12-09	26,499	26,499	26,100	26,199	56	87.33
2010-12-08	26,691	26,691	26,301	26,499	40	88.33
2010-12-07	26,499	26,781	26,211	26,571	94	88.57
2010-12-06	26,061	26,181	25,710	26,181	85	87.27
2010-12-03	26,400	26,400	25,701	26,079	131	86.93
2010-12-02	26,100	26,499	25,701	26,001	142	86.67
2010-12-01	26,169	26,181	25,719	26,001	20	86.67
2010-11-30	26,100	26,280	25,911	25,911	71	86.37
2010-11-29	26,400	26,400	25,899	26,079	160	86.93
2010-11-26	26,001	26,001	25,320	25,851	95	86.17
2010-11-25	25,299	26,340	25,101	26,190	177	87.30
2010-11-24	24,501	24,981	24,111	24,981	76	83.27
2010-11-22	24,501	24,999	24,399	24,990	71	83.30
2010-11-19	24,189	24,501	24,159	24,399	49	81.33
2010-11-18	23,739	24,039	23,700	24,039	65	80.13
2010-11-17	23,799	23,880	23,499	23,799	44	79.33
2010-11-16	24,510	24,699	24,300	24,300	25	81
2010-11-15	24,399	24,699	23,910	24,699	163	82.33
2010-11-12	23,691	24,381	23,691	23,769	41	79.23
2010-11-11	23,571	24,249	23,571	24,189	123	80.63
2010-11-10	23,499	23,550	22,701	23,550	123	78.50
2010-11-09	22,899	23,430	22,899	23,400	82	78
2010-11-08	22,761	22,800	22,350	22,800	29	76
2010-11-05	22,599	22,749	22,200	22,749	38	75.83
2010-11-04	21,999	22,599	21,999	22,599	25	75.33
2010-11-02	22,599	22,599	21,039	21,999	127	73.33
2010-11-01	22,701	22,701	22,701	22,701	9	75.67
2010-10-29	22,710	22,710	22,599	22,701	40	75.67
2010-10-28	23,400	23,400	22,959	22,989	20	76.63
2010-10-27	23,670	23,700	22,950	22,950	68	76.50
2010-10-26	22,710	22,989	22,650	22,989	22	76.63
2010-10-25	23,100	23,100	22,761	22,899	29	76.33
2010-10-22	22,701	22,749	22,641	22,749	8	75.83
2010-10-21	22,731	23,289	22,701	22,701	38	75.67
2010-10-20	22,800	22,899	22,701	22,899	76	76.33
2010-10-19	22,791	22,869	22,770	22,770	47	75.90
2010-10-18	23,100	23,100	22,770	22,851	25	76.17
2010-10-15	23,730	23,730	22,599	23,100	143	77
2010-10-14	23,229	23,700	23,229	23,229	100	77.43
2010-10-13	23,901	23,901	23,499	23,499	47	78.33
2010-10-12	24,501	24,501	23,901	23,901	47	79.67
2010-10-08	24,300	24,300	23,859	23,859	31	79.53
2010-10-07	24,000	24,081	24,000	24,081	19	80.27
2010-10-06	24,030	24,399	24,000	24,381	68	81.27
2010-10-05	24,099	24,150	24,000	24,000	33	80
2010-10-04	24,501	24,501	24,000	24,099	29	80.33
2010-10-01	24,501	24,561	24,501	24,549	13	81.83
2010-09-30	25,269	25,269	23,499	25,080	78	83.60
2010-09-29	24,579	24,600	24,549	24,549	16	81.83
2010-09-28	24,849	25,500	24,699	24,699	52	82.33
2010-09-27	26,259	26,259	25,401	25,449	95	84.83
2010-09-24	25,209	25,500	25,170	25,500	50	85
2010-09-22	25,200	25,389	25,200	25,389	36	84.63
2010-09-21	25,149	25,479	25,149	25,149	39	83.83
2010-09-17	25,449	25,449	24,999	25,389	72	84.63
2010-09-16	25,899	25,899	25,041	25,449	108	84.83
2010-09-15	25,791	25,791	25,011	25,470	68	84.90
2010-09-14	25,470	25,629	24,999	25,500	45	85
2010-09-13	24,909	25,479	24,840	25,470	66	84.90
2010-09-10	24,981	25,191	24,600	24,981	104	83.27
2010-09-09	24,300	24,801	24,300	24,501	43	81.67
2010-09-08	24,321	24,630	24,021	24,630	35	82.10
2010-09-07	24,870	24,879	24,300	24,300	23	81
2010-09-06	24,000	24,891	24,000	24,891	41	82.97
2010-09-03	24,399	24,399	23,529	24,099	80	80.33
2010-09-02	24,501	24,570	24,099	24,099	44	80.33
2010-09-01	24,399	24,399	24,000	24,000	20	80
2010-08-31	24,801	24,801	24,201	24,699	10	82.33
2010-08-30	24,879	24,879	24,501	24,801	24	82.67
2010-08-27	24,501	24,501	24,021	24,450	80	81.50
2010-08-26	23,661	24,159	23,661	24,000	18	80
2010-08-25	23,319	24,450	23,310	24,000	34	80
2010-08-24	23,499	23,601	23,409	23,421	58	78.07
2010-08-23	24,000	24,000	23,499	24,000	102	80
2010-08-20	24,000	24,189	23,901	23,901	62	79.67
2010-08-19	23,301	23,979	23,001	23,979	69	79.93
2010-08-18	24,000	24,000	23,010	23,499	135	78.33
2010-08-17	23,820	24,489	23,700	24,000	94	80
2010-08-16	25,500	25,500	23,799	24,501	271	81.67
2010-08-13	24,999	25,470	24,801	24,999	79	83.33
2010-08-12	24,000	25,329	24,000	24,840	483	82.80
2010-08-11	28,299	28,440	27,999	27,999	41	93.33
2010-08-10	28,590	28,590	28,149	28,440	78	94.80
2010-08-09	27,801	28,299	27,801	28,140	30	93.80
2010-08-06	27,900	28,101	27,810	27,999	16	93.33
2010-08-05	27,951	27,999	27,729	27,999	65	93.33
2010-08-04	28,209	28,209	27,849	27,900	45	93
2010-08-03	28,101	28,200	27,810	28,200	51	94
2010-08-02	27,999	28,149	27,801	27,951	57	93.17
2010-07-30	28,119	28,479	28,119	28,479	23	94.93
2010-07-29	28,110	28,221	28,029	28,221	21	94.07
2010-07-28	28,299	28,500	27,999	28,110	74	93.70
2010-07-27	28,611	28,980	28,101	28,101	155	93.67
2010-07-26	28,101	28,101	27,711	27,780	37	92.60
2010-07-23	27,999	28,191	27,651	28,191	37	93.97
2010-07-22	27,891	27,891	27,300	27,501	57	91.67
2010-07-21	28,500	28,500	27,981	28,341	55	94.47
2010-07-20	28,470	28,689	27,699	28,200	53	94
2010-07-16	28,989	28,989	28,530	28,530	60	95.10
2010-07-15	29,481	29,499	28,839	29,070	103	96.90
2010-07-14	28,749	29,091	28,749	29,091	26	96.97
2010-07-13	28,809	29,001	28,581	28,701	41	95.67
2010-07-12	29,430	29,430	28,509	28,950	53	96.50
2010-07-09	28,650	28,869	28,509	28,581	10	95.27
2010-07-08	28,701	29,250	28,701	28,701	30	95.67
2010-07-07	28,200	29,250	27,999	29,199	55	97.33
2010-07-06	28,449	28,500	27,999	28,500	43	95
2010-07-05	27,720	28,800	27,720	28,800	44	96
2010-07-02	27,000	27,999	27,000	27,711	203	92.37
2010-07-01	27,999	28,401	27,519	27,609	88	92.03
2010-06-30	27,999	28,281	27,300	28,281	173	94.27
2010-06-29	28,989	28,989	28,200	28,800	65	96
2010-06-28	30,099	30,099	28,170	28,170	195	93.90
2010-06-25	29,901	29,901	29,049	29,649	141	98.83
2010-06-24	30,249	30,399	29,889	29,901	89	99.67
2010-06-23	29,901	30,000	29,601	29,769	91	99.23
2010-06-22	30,099	30,801	30,051	30,099	78	100.33
2010-06-21	30,000	30,201	29,790	30,201	157	100.67
2010-06-18	29,811	30,201	29,799	30,099	136	100.33
2010-06-17	31,449	31,449	30,051	30,051	141	100.17
2010-06-16	32,001	32,199	31,251	31,401	256	104.67
2010-06-15	29,991	31,299	29,070	30,801	337	102.67
2010-06-14	29,490	30,000	29,070	29,499	115	98.33
2010-06-11	29,499	29,499	28,710	29,400	29	98
2010-06-10	27,999	28,749	27,999	28,500	66	95
2010-06-09	29,001	29,499	27,999	27,999	110	93.33
2010-06-08	29,199	29,199	28,650	28,899	64	96.33
2010-06-07	29,199	29,499	28,800	29,400	134	98
2010-06-04	30,501	30,501	29,799	30,249	47	100.83
2010-06-03	30,150	30,801	29,610	30,801	58	102.67
2010-06-02	30,000	30,300	29,700	29,799	63	99.33
2010-06-01	30,000	30,000	29,649	30,000	166	100
2010-05-31	29,700	30,000	29,010	29,649	99	98.83
2010-05-28	30,000	30,801	29,361	30,000	180	100
2010-05-27	28,839	29,901	28,491	29,721	274	99.07
2010-05-26	28,500	28,800	26,001	27,999	381	93.33
2010-05-25	29,550	29,550	27,399	28,011	240	93.37
2010-05-24	30,099	30,501	29,379	29,379	317	97.93
2010-05-21	29,001	29,991	28,809	29,991	383	99.97
2010-05-20	30,999	31,749	30,501	30,549	214	101.83
2010-05-19	32,499	32,499	29,241	32,349	1,303	107.83
2010-05-18	35,151	36,000	33,051	33,999	442	113.33
2010-05-17	35,850	37,800	33,150	35,451	1,129	118.17
2010-05-14	33,900	34,701	33,549	34,449	156	114.83
2010-05-13	33,999	34,401	33,501	34,401	180	114.67
2010-05-12	35,001	35,799	32,799	33,501	547	111.67
2010-05-11	39,150	39,150	33,600	34,599	3,197	115.33
2010-05-10	30,999	33,000	30,999	32,151	196	107.17
2010-05-07	31,500	32,001	30,000	31,599	486	105.33
2010-05-06	33,501	34,449	33,099	33,249	241	110.83
2010-04-30	35,001	35,400	34,500	34,950	154	116.50
2010-04-28	33,999	35,001	33,999	34,800	190	116
2010-04-27	35,301	36,399	34,500	35,301	311	117.67
2010-04-26	35,001	36,600	34,749	35,301	512	117.67
2010-04-23	33,999	34,050	33,099	34,050	198	113.50
2010-04-22	33,600	34,101	32,550	33,750	164	112.50
2010-04-21	33,000	33,600	32,550	33,600	245	112
2010-04-20	34,200	34,950	32,100	32,301	556	107.67
2010-04-19	33,099	34,200	33,099	33,699	193	112.33
2010-04-16	36,051	36,501	33,600	34,899	703	116.33
2010-04-15	33,051	35,751	32,901	35,199	840	117.33
2010-04-14	32,751	33,600	32,601	33,450	165	111.50
2010-04-13	34,251	34,251	32,199	33,201	250	110.67
2010-04-12	33,201	33,900	32,100	33,801	373	112.67
2010-04-09	32,151	33,750	31,101	33,501	528	111.67
2010-04-08	31,950	32,199	31,200	31,749	195	105.83
2010-04-07	30,450	31,950	30,300	31,950	303	106.50
2010-04-06	30,351	30,801	30,051	30,501	283	101.67
2010-04-05	32,601	32,700	30,501	30,951	190	103.17
2010-04-02	30,699	32,001	30,501	31,899	317	106.33
2010-04-01	30,699	31,050	29,811	30,999	321	103.33
2010-03-31	31,899	31,899	30,750	31,200	350	104
2010-03-30	31,299	31,950	30,549	31,950	276	106.50
2010-03-29	31,701	31,800	30,399	30,600	447	102
2010-03-26	33,300	34,401	30,999	32,001	536	106.67
2010-03-25	34,950	34,950	33,249	33,300	436	111
2010-03-24	36,999	36,999	32,001	34,251	1,457	114.17
2010-03-23	36,999	37,599	35,001	36,801	2,253	122.67
2010-03-19	30,000	33,951	29,529	33,699	1,406	112.33
2010-03-18	32,001	32,001	30,099	30,150	552	100.50
2010-03-17	33,300	33,801	30,699	32,001	751	106.67
2010-03-16	32,100	33,951	31,500	33,951	1,618	113.17
2010-03-15	29,109	33,999	29,109	33,399	1,839	111.33
2010-03-12	29,250	29,901	28,020	29,001	802	96.67
2010-03-11	26,439	31,299	26,349	29,400	2,175	98
2010-03-10	25,890	26,280	25,809	26,271	153	87.57
2010-03-09	25,101	25,749	25,101	25,701	117	85.67
2010-03-08	25,500	25,800	24,999	25,020	239	83.40
2010-03-05	24,930	25,230	24,930	25,230	81	84.10
2010-03-04	24,999	25,050	24,939	24,999	22	83.33
2010-03-03	24,900	25,239	24,519	25,089	157	83.63
2010-03-02	24,951	25,080	24,711	24,750	90	82.50
2010-03-01	25,791	25,791	24,900	25,011	288	83.37
2010-02-26	25,389	25,599	25,200	25,299	61	84.33
2010-02-25	25,101	25,500	24,999	25,500	111	85
2010-02-24	25,101	25,149	24,531	25,101	46	83.67
2010-02-23	25,371	25,491	24,930	25,179	49	83.93
2010-02-22	24,879	25,389	24,600	24,939	26	83.13
2010-02-19	25,170	25,170	24,411	25,101	87	83.67
2010-02-18	24,909	25,419	24,540	24,990	39	83.30
2010-02-17	24,600	24,999	24,111	24,900	247	83
2010-02-16	25,479	25,479	25,101	25,431	44	84.77
2010-02-15	27,000	27,300	25,230	25,719	357	85.73
2010-02-12	25,329	25,701	25,119	25,701	158	85.67
2010-02-10	25,401	25,491	25,161	25,491	96	84.97
2010-02-09	24,699	24,999	24,609	24,999	42	83.33
2010-02-08	24,711	25,200	24,501	25,200	31	84
2010-02-05	24,999	25,401	24,999	25,299	42	84.33
2010-02-04	25,701	25,701	24,801	25,500	116	85
2010-02-03	25,629	25,749	25,239	25,701	80	85.67
2010-02-02	24,699	25,599	24,699	25,599	68	85.33
2010-02-01	25,401	25,491	24,699	25,200	32	84
2010-01-29	24,999	25,401	24,459	25,401	95	84.67
2010-01-28	25,071	25,500	25,071	25,389	40	84.63
2010-01-27	25,761	25,761	25,371	25,371	102	84.57
2010-01-26	25,299	25,299	24,540	25,020	189	83.40
2010-01-25	24,801	25,200	24,801	24,999	80	83.33
2010-01-22	24,519	24,999	24,519	24,750	92	82.50
2010-01-21	24,999	25,131	24,750	24,981	89	83.27
2010-01-20	24,999	24,999	24,681	24,801	61	82.67
2010-01-19	24,600	24,780	24,411	24,771	146	82.57
2010-01-18	24,720	25,029	24,420	24,600	82	82
2010-01-15	24,999	24,999	24,399	24,501	88	81.67
2010-01-14	24,099	24,600	24,099	24,600	40	82
2010-01-13	23,889	24,099	23,871	24,090	98	80.30
2010-01-12	24,000	24,051	23,841	23,910	68	79.70
2010-01-08	23,841	23,979	23,829	23,961	45	79.87
2010-01-07	23,970	23,991	23,760	23,991	32	79.97
2010-01-06	23,910	24,000	23,799	23,820	52	79.40
2010-01-05	23,760	24,150	23,760	24,000	76	80
2010-01-04	24,270	24,270	23,610	23,760	83	79.20

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 [2010年度]

2763 (株)エフティグループの時系列データ [2010年度]