2763 (株)エフティグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	33,300	33,300	33,099	33,099	128	110.33
2011-12-29	33,900	33,900	33,099	33,249	143	110.83
2011-12-28	33,849	33,999	33,501	33,999	11	113.33
2011-12-27	34,800	34,800	33,150	33,249	263	110.83
2011-12-26	33,549	34,200	33,201	34,200	168	114
2011-12-22	33,801	33,900	32,949	33,399	145	111.33
2011-12-21	33,849	34,551	33,801	34,299	147	114.33
2011-12-20	33,351	33,651	33,000	33,651	95	112.17
2011-12-19	34,851	34,851	32,400	32,799	299	109.33
2011-12-16	35,499	35,499	34,299	34,950	187	116.50
2011-12-15	35,499	36,999	34,500	34,500	422	115
2011-12-14	36,450	37,350	35,451	36,300	218	121
2011-12-13	35,001	36,801	34,950	36,450	207	121.50
2011-12-12	36,150	36,150	35,250	35,400	129	118
2011-12-09	35,451	35,451	34,701	35,151	300	117.17
2011-12-08	37,299	37,299	34,599	35,451	624	118.17
2011-12-07	36,201	38,451	35,049	36,600	1,449	122
2011-12-06	33,801	36,501	33,699	35,001	840	116.67
2011-12-05	34,500	34,500	33,699	33,999	120	113.33
2011-12-02	33,801	34,500	33,501	34,500	113	115
2011-12-01	34,200	35,001	33,801	34,500	226	115
2011-11-30	33,600	34,200	33,600	33,600	99	112
2011-11-29	34,149	34,200	33,249	33,549	147	111.83
2011-11-28	35,001	35,001	33,549	33,951	249	113.17
2011-11-25	32,499	34,200	32,499	34,050	174	113.50
2011-11-24	33,051	33,300	32,199	32,199	209	107.33
2011-11-22	31,650	33,351	31,650	33,351	366	111.17
2011-11-21	33,951	33,951	32,199	32,850	337	109.50
2011-11-18	33,999	33,999	32,799	33,150	541	110.50
2011-11-17	34,050	34,851	33,999	34,551	440	115.17
2011-11-16	36,201	36,651	34,599	34,851	832	116.17
2011-11-15	34,149	37,599	33,150	36,900	2,575	123
2011-11-14	33,000	33,900	32,751	33,450	390	111.50
2011-11-11	31,749	33,150	31,599	32,001	418	106.67
2011-11-10	31,650	32,001	31,149	32,001	264	106.67
2011-11-09	32,001	32,850	31,551	32,601	250	108.67
2011-11-08	32,451	33,849	31,401	31,500	586	105
2011-11-07	34,050	35,100	32,151	32,400	1,982	108
2011-11-04	29,889	34,500	29,619	34,500	2,030	115
2011-11-02	29,001	29,601	29,001	29,499	49	98.33
2011-11-01	29,001	29,499	28,989	29,400	92	98
2011-10-31	28,509	28,980	28,500	28,701	26	95.67
2011-10-28	29,199	29,199	28,581	28,890	61	96.30
2011-10-27	28,941	28,941	28,299	28,599	185	95.33
2011-10-26	27,549	28,101	27,309	28,101	135	93.67
2011-10-25	28,500	28,500	27,609	27,609	72	92.03
2011-10-24	27,699	27,999	27,501	27,900	124	93
2011-10-21	28,260	28,299	27,120	27,201	218	90.67
2011-10-20	28,950	28,950	28,599	28,599	59	95.33
2011-10-19	28,770	29,001	28,701	29,001	69	96.67
2011-10-18	28,950	28,950	28,650	28,650	22	95.50
2011-10-17	29,400	29,490	28,899	29,229	135	97.43
2011-10-14	28,659	29,301	28,620	28,899	82	96.33
2011-10-13	29,301	29,451	28,899	29,031	31	96.77
2011-10-12	29,109	29,199	29,001	29,019	23	96.73
2011-10-11	29,451	29,451	29,001	29,001	51	96.67
2011-10-07	29,001	29,001	28,080	28,599	73	95.33
2011-10-06	28,089	28,401	27,900	27,999	39	93.33
2011-10-05	28,800	28,800	27,801	28,590	39	95.30
2011-10-04	28,899	29,151	28,569	29,151	20	97.17
2011-10-03	29,451	29,451	29,001	29,400	36	98
2011-09-30	29,421	29,931	29,421	29,889	19	99.63
2011-09-29	29,301	29,499	28,800	29,499	8	98.33
2011-09-28	29,100	29,481	28,800	29,400	16	98
2011-09-27	29,559	29,799	29,049	29,121	141	97.07
2011-09-26	29,640	29,991	28,701	28,701	131	95.67
2011-09-22	29,829	30,000	29,631	29,631	68	98.77
2011-09-21	30,300	30,501	30,051	30,051	103	100.17
2011-09-20	30,150	30,351	30,099	30,150	24	100.50
2011-09-16	29,811	30,450	29,811	30,351	44	101.17
2011-09-15	30,399	30,399	29,721	30,249	28	100.83
2011-09-14	30,450	30,450	29,520	30,000	141	100
2011-09-13	30,099	30,201	30,051	30,051	25	100.17
2011-09-12	30,750	30,750	30,000	30,099	96	100.33
2011-09-09	30,351	30,750	30,150	30,750	30	102.50
2011-09-08	30,249	31,050	30,249	30,699	82	102.33
2011-09-07	29,931	30,300	29,931	30,000	83	100
2011-09-06	30,000	30,000	29,811	29,979	40	99.93
2011-09-05	30,399	30,399	30,000	30,351	28	101.17
2011-09-02	30,300	30,600	30,201	30,450	102	101.50
2011-09-01	31,149	31,200	30,600	30,999	62	103.33
2011-08-31	31,401	31,401	31,101	31,350	35	104.50
2011-08-30	30,900	31,899	30,900	31,299	77	104.33
2011-08-29	31,101	31,200	30,600	31,200	139	104
2011-08-26	29,799	30,201	29,799	30,201	54	100.67
2011-08-25	29,499	30,351	29,301	29,799	183	99.33
2011-08-24	30,300	30,300	29,709	29,799	57	99.33
2011-08-23	30,699	30,699	30,051	30,051	48	100.17
2011-08-22	30,000	30,951	30,000	30,051	75	100.17
2011-08-19	30,351	30,699	30,099	30,099	100	100.33
2011-08-18	31,200	31,800	31,050	31,749	127	105.83
2011-08-17	32,250	32,250	30,999	31,899	70	106.33
2011-08-16	32,901	33,000	31,599	32,250	186	107.50
2011-08-15	33,399	33,399	32,700	33,099	73	110.33
2011-08-12	33,900	33,900	31,551	33,000	328	110
2011-08-11	32,001	32,901	31,299	32,901	247	109.67
2011-08-10	31,200	31,500	30,999	31,101	101	103.67
2011-08-09	29,400	30,000	28,221	30,000	201	100
2011-08-08	30,300	30,450	29,799	29,910	380	99.70
2011-08-05	29,799	30,699	29,799	30,300	326	101
2011-08-04	32,499	32,700	32,151	32,700	12	109
2011-08-03	32,349	32,451	31,551	32,400	126	108
2011-08-02	31,650	32,250	31,650	32,250	67	107.50
2011-08-01	31,500	32,949	31,500	32,001	205	106.67
2011-07-29	33,399	33,399	32,151	32,151	154	107.17
2011-07-28	33,150	33,201	32,499	33,201	213	110.67
2011-07-27	34,899	35,001	33,549	33,651	497	112.17
2011-07-26	33,300	33,900	33,300	33,900	61	113
2011-07-25	33,999	33,999	33,201	33,201	98	110.67
2011-07-22	33,999	33,999	33,501	33,501	110	111.67
2011-07-21	34,449	34,449	33,399	33,600	215	112
2011-07-20	34,101	34,500	33,501	34,299	283	114.33
2011-07-19	34,149	34,299	33,549	33,600	205	112
2011-07-15	34,101	36,750	33,999	34,599	1,505	115.33
2011-07-14	33,450	34,251	33,351	33,600	207	112
2011-07-13	33,000	33,300	32,850	33,150	156	110.50
2011-07-12	33,501	33,501	32,700	33,000	153	110
2011-07-11	34,050	34,401	33,951	33,951	104	113.17
2011-07-08	34,500	34,950	33,651	33,801	320	112.67
2011-07-07	34,899	35,199	34,401	34,950	313	116.50
2011-07-06	34,200	34,701	33,999	34,500	261	115
2011-07-05	33,651	34,950	33,600	34,200	271	114
2011-07-04	32,700	34,500	32,649	34,299	477	114.33
2011-07-01	32,049	32,301	31,701	32,301	140	107.67
2011-06-30	31,401	32,100	31,299	32,049	216	106.83
2011-06-29	31,500	31,701	30,999	31,449	154	104.83
2011-06-28	31,299	31,701	31,149	31,449	100	104.83
2011-06-27	32,400	32,499	30,999	31,200	389	104
2011-06-24	31,299	32,001	30,900	31,500	167	105
2011-06-23	31,899	31,899	30,999	31,449	172	104.83
2011-06-22	32,799	32,799	31,500	32,349	163	107.83
2011-06-21	32,001	32,499	31,701	32,301	154	107.67
2011-06-20	31,701	32,199	30,999	31,401	168	104.67
2011-06-17	31,800	32,100	31,251	31,350	190	104.50
2011-06-16	33,201	33,999	30,999	31,299	609	104.33
2011-06-15	35,001	35,499	33,351	33,399	455	111.33
2011-06-14	32,001	35,799	32,001	35,199	1,648	117.33
2011-06-13	30,600	31,851	30,300	31,149	205	103.83
2011-06-10	31,500	31,500	30,300	30,450	188	101.50
2011-06-09	31,299	31,299	30,501	30,900	101	103
2011-06-08	30,501	30,951	30,249	30,600	53	102
2011-06-07	30,099	30,549	30,099	30,399	122	101.33
2011-06-06	30,900	30,999	30,300	30,750	109	102.50
2011-06-03	30,801	31,500	30,801	30,951	86	103.17
2011-06-02	30,999	31,251	30,801	31,101	106	103.67
2011-06-01	32,499	32,799	31,599	31,800	137	106
2011-05-31	31,599	32,850	31,200	32,499	233	108.33
2011-05-30	32,700	32,700	31,551	32,001	140	106.67
2011-05-27	33,450	33,450	32,001	32,601	555	108.67
2011-05-26	30,999	32,799	30,801	32,499	282	108.33
2011-05-25	31,299	31,299	30,501	30,999	138	103.33
2011-05-24	30,000	30,951	29,649	30,849	279	102.83
2011-05-23	31,599	31,599	30,201	30,201	224	100.67
2011-05-20	30,999	31,500	30,750	31,500	298	105
2011-05-19	32,799	32,949	30,549	31,350	585	104.50
2011-05-18	32,250	33,201	32,250	32,799	462	109.33
2011-05-17	32,001	33,951	31,701	32,250	658	107.50
2011-05-16	31,401	32,100	29,979	30,699	1,704	102.33
2011-05-13	36,000	37,800	35,601	35,601	1,201	118.67
2011-05-12	35,901	36,501	34,851	35,601	797	118.67
2011-05-11	36,150	37,701	36,000	36,450	1,678	121.50
2011-05-10	39,249	39,999	39,150	39,651	407	132.17
2011-05-09	41,001	41,151	39,249	39,249	697	130.83
2011-05-06	40,749	40,950	39,801	40,650	153	135.50
2011-05-02	42,000	42,000	40,551	41,151	510	137.17
2011-04-28	41,499	41,700	40,701	41,349	323	137.83
2011-04-27	43,950	44,199	41,751	41,901	521	139.67
2011-04-26	41,301	45,600	41,151	42,699	1,473	142.33
2011-04-25	41,700	42,399	41,100	41,451	562	138.17
2011-04-22	41,700	42,000	40,251	41,601	562	138.67
2011-04-21	41,100	43,899	40,500	41,250	2,201	137.50
2011-04-20	41,700	42,000	40,200	40,200	787	134
2011-04-19	40,800	41,001	39,450	39,951	873	133.17
2011-04-18	45,501	45,999	41,199	41,601	2,744	138.67
2011-04-15	41,700	45,900	41,499	45,051	4,960	150.17
2011-04-14	38,901	39,000	38,301	38,901	32	129.67
2011-04-13	38,301	39,000	37,851	38,400	86	128
2011-04-12	39,399	39,501	38,199	38,199	44	127.33
2011-04-11	40,200	40,200	39,000	39,900	93	133
2011-04-08	36,999	39,699	36,600	39,501	264	131.67
2011-04-07	36,000	36,501	35,349	36,051	124	120.17
2011-04-06	36,450	36,450	35,100	35,250	162	117.50
2011-04-05	39,000	39,000	36,300	36,501	233	121.67
2011-04-04	40,200	40,200	39,099	39,099	127	130.33
2011-04-01	40,500	40,500	39,300	40,500	120	135
2011-03-31	42,000	42,801	39,651	40,500	177	135
2011-03-30	39,999	41,700	39,051	41,649	184	138.83
2011-03-29	39,501	40,401	38,499	39,999	255	133.33
2011-03-28	42,951	43,500	41,601	41,601	364	138.67
2011-03-25	41,001	41,250	39,999	40,401	98	134.67
2011-03-24	40,299	40,551	39,651	39,999	72	133.33
2011-03-23	41,850	41,850	40,500	40,851	83	136.17
2011-03-22	42,051	42,300	40,701	41,799	207	139.33
2011-03-18	36,501	40,500	36,501	39,999	234	133.33
2011-03-17	32,751	36,450	32,199	36,000	205	120
2011-03-16	31,899	35,250	30,399	34,800	673	116
2011-03-15	35,001	35,499	32,949	32,949	672	109.83
2011-03-14	39,951	41,901	39,951	39,951	773	133.17
2011-03-11	45,750	46,950	45,699	46,950	195	156.50
2011-03-10	47,499	47,499	46,149	46,401	427	154.67
2011-03-09	48,600	48,651	47,151	47,151	329	157.17
2011-03-08	48,000	49,251	47,799	48,000	426	160
2011-03-07	51,000	51,000	48,801	48,900	732	163
2011-03-04	52,401	55,299	51,399	51,999	978	173.33
2011-03-03	54,900	54,900	51,000	51,600	908	172
2011-03-02	54,501	57,801	51,999	53,001	2,908	176.67
2011-03-01	48,951	55,401	48,549	55,401	3,078	184.67
2011-02-28	48,699	48,801	47,601	48,399	226	161.33
2011-02-25	47,001	47,499	47,001	47,301	198	157.67
2011-02-24	47,601	47,700	47,001	47,001	414	156.67
2011-02-23	47,499	48,201	47,049	48,150	581	160.50
2011-02-22	47,901	48,450	46,950	47,049	645	156.83
2011-02-21	47,199	48,000	46,800	47,601	645	158.67
2011-02-18	46,551	49,299	45,900	48,501	1,547	161.67
2011-02-17	46,251	46,500	45,300	45,849	565	152.83
2011-02-16	47,100	47,100	45,399	45,699	719	152.33
2011-02-15	47,700	48,099	45,900	46,149	1,093	153.83
2011-02-14	48,549	48,951	47,751	48,051	854	160.17
2011-02-10	48,999	49,899	48,801	49,899	455	166.33
2011-02-09	50,700	51,699	48,999	49,851	1,147	166.17
2011-02-08	50,499	50,499	48,351	48,549	919	161.83
2011-02-07	51,201	53,100	49,950	50,199	1,754	167.33
2011-02-04	50,001	54,300	48,201	51,099	5,248	170.33
2011-02-03	52,500	52,500	49,449	49,599	5,314	165.33
2011-02-02	55,500	58,401	52,299	55,500	10,111	185
2011-02-01	53,499	57,000	52,101	57,000	10,198	190
2011-01-31	50,499	55,800	48,399	49,950	14,590	166.50
2011-01-28	42,999	50,901	41,550	50,901	11,606	169.67
2011-01-27	40,851	48,549	38,700	43,899	12,926	146.33
2011-01-26	41,550	41,550	41,550	41,550	640	138.50
2011-01-25	34,551	34,551	34,551	34,551	241	115.17
2011-01-24	29,001	29,979	29,001	29,541	125	98.47
2011-01-21	30,450	30,699	29,301	29,301	326	97.67
2011-01-20	31,749	31,749	30,549	30,750	195	102.50
2011-01-19	32,901	32,901	31,251	31,701	130	105.67
2011-01-18	32,949	33,399	32,001	32,901	99	109.67
2011-01-17	33,501	33,501	32,550	32,550	72	108.50
2011-01-14	32,799	33,999	32,049	32,850	191	109.50
2011-01-13	32,901	33,249	31,500	32,601	182	108.67
2011-01-12	33,000	35,199	32,100	33,249	967	110.83
2011-01-11	30,150	33,000	30,000	31,500	577	105
2011-01-07	29,250	29,649	29,199	29,649	43	98.83
2011-01-06	29,499	29,499	29,010	29,439	108	98.13
2011-01-05	29,199	29,469	29,199	29,451	19	98.17
2011-01-04	29,301	29,469	28,620	29,151	83	97.17

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 [2011年度]

2763 (株)エフティグループの時系列データ [2011年度]