2763 (株)エフティグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	78,300	91,701	77,901	87,099	2,734	290.33
2012-12-27	78,801	78,999	77,100	78,501	680	261.67
2012-12-26	75,000	78,600	74,400	78,399	1,063	261.33
2012-12-25	73,599	75,000	71,700	74,301	1,071	247.67
2012-12-21	75,201	75,999	70,701	71,301	810	237.67
2012-12-20	70,500	77,001	69,801	74,400	1,438	248
2012-12-19	71,499	71,499	69,999	71,001	485	236.67
2012-12-18	72,000	72,900	70,500	71,499	728	238.33
2012-12-17	72,999	73,500	71,301	72,600	1,063	242
2012-12-14	73,500	73,899	70,599	71,499	1,663	238.33
2012-12-13	69,501	72,699	68,499	72,699	2,295	242.33
2012-12-12	65,199	69,501	65,199	68,499	1,378	228.33
2012-12-11	64,800	65,001	64,200	64,200	164	214
2012-12-10	65,601	65,601	64,401	64,899	228	216.33
2012-12-07	65,001	65,499	64,200	65,100	304	217
2012-12-06	66,099	66,300	63,999	65,001	780	216.67
2012-12-05	66,201	67,299	65,601	65,601	420	218.67
2012-12-04	67,299	67,500	65,901	66,501	483	221.67
2012-12-03	68,001	68,499	66,201	66,501	473	221.67
2012-11-30	67,701	68,199	65,901	67,599	838	225.33
2012-11-29	65,001	67,800	64,299	67,800	1,090	226
2012-11-28	65,799	65,799	63,999	63,999	811	213.33
2012-11-27	64,899	66,201	64,701	65,901	735	219.67
2012-11-26	64,299	66,900	63,300	66,900	1,569	223
2012-11-22	69,300	71,601	66,300	66,300	4,582	221
2012-11-21	63,501	68,001	62,601	67,299	3,021	224.33
2012-11-20	61,299	64,299	61,200	62,499	780	208.33
2012-11-19	62,199	62,499	60,600	60,999	780	203.33
2012-11-16	62,199	63,000	59,901	60,801	1,092	202.67
2012-11-15	60,099	62,301	59,799	62,199	798	207.33
2012-11-14	59,700	62,100	58,401	59,499	2,213	198.33
2012-11-13	65,001	69,699	58,101	58,599	6,818	195.33
2012-11-12	64,200	64,899	61,800	63,099	1,047	210.33
2012-11-09	62,499	65,700	60,999	65,199	1,924	217.33
2012-11-08	60,600	66,399	59,799	63,501	6,993	211.67
2012-11-07	57,201	64,500	57,000	61,200	7,054	204
2012-11-06	58,899	59,100	56,199	56,199	1,159	187.33
2012-11-05	60,099	61,101	58,299	58,299	2,204	194.33
2012-11-02	51,801	60,999	51,600	59,700	5,904	199
2012-11-01	51,501	52,200	50,499	51,300	481	171
2012-10-31	50,301	51,501	49,599	51,501	312	171.67
2012-10-30	51,699	51,699	50,001	50,199	283	167.33
2012-10-29	51,900	52,599	50,700	51,501	328	171.67
2012-10-26	51,501	51,699	50,199	51,501	386	171.67
2012-10-25	50,001	52,800	50,001	50,601	968	168.67
2012-10-24	49,200	50,001	48,201	49,650	582	165.50
2012-10-23	50,499	50,499	49,599	49,599	143	165.33
2012-10-22	50,799	51,501	49,401	50,199	414	167.33
2012-10-19	52,101	52,500	50,199	51,201	388	170.67
2012-10-18	49,950	52,899	48,999	51,999	669	173.33
2012-10-17	48,999	50,001	48,801	50,001	326	166.67
2012-10-16	49,200	50,499	47,250	50,001	1,672	166.67
2012-10-15	50,901	50,901	49,500	49,950	242	166.50
2012-10-12	49,299	51,600	49,251	50,700	1,016	169
2012-10-11	49,701	50,301	48,999	49,149	651	163.83
2012-10-10	50,799	51,501	49,551	50,700	759	169
2012-10-09	53,499	53,499	50,001	51,000	1,428	170
2012-10-05	52,701	54,201	50,499	51,501	2,286	171.67
2012-10-04	48,549	52,800	48,201	52,800	2,492	176
2012-10-03	48,999	51,501	47,799	49,851	6,802	166.17
2012-10-02	46,449	46,449	46,449	46,449	324	154.83
2012-10-01	39,300	39,999	38,799	39,450	252	131.50
2012-09-28	40,200	40,599	39,201	39,201	160	130.67
2012-09-27	40,899	40,899	40,149	40,149	153	133.83
2012-09-26	41,001	41,049	40,149	40,500	191	135
2012-09-25	42,501	42,750	41,001	41,199	351	137.33
2012-09-24	42,900	42,900	41,700	42,801	266	142.67
2012-09-21	42,999	42,999	41,799	41,949	328	139.83
2012-09-20	40,101	43,401	39,999	42,801	1,209	142.67
2012-09-19	39,051	39,951	38,850	39,900	291	133
2012-09-18	39,300	39,300	39,000	39,051	207	130.17
2012-09-14	38,799	39,051	38,601	38,850	326	129.50
2012-09-13	39,399	39,399	38,799	39,000	125	130
2012-09-12	39,801	39,801	39,000	39,300	216	131
2012-09-11	39,501	39,600	38,901	39,099	145	130.33
2012-09-10	39,600	39,900	39,000	39,699	178	132.33
2012-09-07	39,000	39,699	38,499	38,901	77	129.67
2012-09-06	38,499	38,799	38,451	38,799	80	129.33
2012-09-05	39,300	39,300	38,499	38,700	308	129
2012-09-04	39,201	39,600	39,099	39,249	76	130.83
2012-09-03	40,200	40,299	38,649	39,399	400	131.33
2012-08-31	38,850	39,501	38,799	39,501	165	131.67
2012-08-30	39,300	39,801	38,601	39,099	370	130.33
2012-08-29	39,801	40,500	39,201	39,351	413	131.17
2012-08-28	41,199	41,901	39,699	39,801	586	132.67
2012-08-27	40,500	41,700	40,251	41,001	443	136.67
2012-08-24	40,149	41,901	39,699	39,801	889	132.67
2012-08-23	40,800	42,801	39,351	40,599	1,482	135.33
2012-08-22	39,099	41,901	39,099	40,650	1,671	135.50
2012-08-21	37,800	39,501	37,500	39,501	595	131.67
2012-08-20	36,951	38,499	36,651	37,701	557	125.67
2012-08-17	36,501	36,951	36,351	36,651	356	122.17
2012-08-16	36,849	37,050	36,549	36,801	226	122.67
2012-08-15	36,999	36,999	36,201	36,399	572	121.33
2012-08-14	37,299	37,299	36,300	36,501	389	121.67
2012-08-13	36,699	37,899	36,699	36,849	568	122.83
2012-08-10	38,250	38,649	36,501	37,350	1,068	124.50
2012-08-09	36,651	36,750	35,499	36,150	580	120.50
2012-08-08	36,900	37,350	35,649	37,350	483	124.50
2012-08-07	37,101	38,001	36,900	37,500	423	125
2012-08-06	38,001	39,300	37,599	37,800	377	126
2012-08-03	38,400	38,400	37,401	37,599	517	125.33
2012-08-02	36,651	40,299	36,099	39,150	2,561	130.50
2012-08-01	36,999	36,999	35,799	36,150	1,137	120.50
2012-07-31	39,699	39,699	36,450	37,599	1,273	125.33
2012-07-30	38,649	40,749	38,001	39,600	1,729	132
2012-07-27	35,349	40,701	34,299	40,050	3,110	133.50
2012-07-26	35,001	36,501	34,251	34,350	2,422	114.50
2012-07-25	34,101	35,499	32,901	35,499	4,579	118.33
2012-07-24	33,501	33,501	31,650	32,700	5,351	109
2012-07-23	28,500	28,500	27,801	28,500	324	95
2012-07-20	27,600	28,500	27,600	28,251	850	94.17
2012-07-19	27,501	27,699	27,300	27,591	150	91.97
2012-07-18	28,050	29,001	27,300	27,501	563	91.67
2012-07-17	28,101	28,401	27,900	28,149	209	93.83
2012-07-13	27,201	27,399	26,820	27,399	389	91.33
2012-07-12	26,610	27,330	26,601	26,799	248	89.33
2012-07-11	25,899	27,249	25,749	27,000	447	90
2012-07-10	25,950	26,091	25,620	25,911	545	86.37
2012-07-09	27,630	27,630	25,521	26,001	899	86.67
2012-07-06	27,789	27,999	27,501	27,609	637	92.03
2012-07-05	28,011	28,350	27,600	27,630	340	92.10
2012-07-04	28,701	28,701	27,600	28,359	440	94.53
2012-07-03	29,010	29,199	28,599	28,650	972	95.50
2012-07-02	26,790	28,500	26,199	28,299	2,098	94.33
2012-06-29	24,600	26,301	24,000	26,130	2,864	87.10
2012-06-28	26,001	26,889	24,600	24,801	6,522	82.67
2012-06-27	32,001	32,001	31,599	31,599	276	105.33
2012-06-26	31,599	31,899	31,299	31,800	177	106
2012-06-25	31,851	32,499	31,551	31,749	315	105.83
2012-06-22	31,851	31,950	31,551	31,650	173	105.50
2012-06-21	32,799	32,799	31,851	31,899	270	106.33
2012-06-20	32,001	33,201	31,800	32,901	400	109.67
2012-06-19	31,701	32,700	31,500	32,199	289	107.33
2012-06-18	30,999	31,899	30,999	31,701	145	105.67
2012-06-15	30,801	30,801	30,099	30,501	406	101.67
2012-06-14	31,650	31,701	30,549	31,050	282	103.50
2012-06-13	32,601	32,601	31,650	31,650	145	105.50
2012-06-12	31,749	32,301	31,551	32,199	172	107.33
2012-06-11	33,501	33,501	31,500	31,899	619	106.33
2012-06-08	32,499	33,000	32,151	32,901	296	109.67
2012-06-07	32,799	33,399	32,049	33,201	225	110.67
2012-06-06	31,599	31,800	30,900	31,449	166	104.83
2012-06-05	30,999	31,350	30,300	31,350	447	104.50
2012-06-04	30,399	32,400	29,589	30,600	1,933	102
2012-06-01	38,001	38,700	35,301	36,000	488	120
2012-05-31	39,099	39,300	37,899	39,300	85	131
2012-05-30	39,501	39,501	39,051	39,501	95	131.67
2012-05-29	39,000	39,300	38,199	39,300	214	131
2012-05-28	41,349	41,349	38,901	39,699	296	132.33
2012-05-25	38,799	41,199	38,199	40,149	441	133.83
2012-05-24	38,001	38,499	36,999	37,701	156	125.67
2012-05-23	39,600	39,600	38,001	38,001	139	126.67
2012-05-22	39,000	40,050	38,151	39,000	196	130
2012-05-21	38,499	39,201	37,650	38,751	354	129.17
2012-05-18	40,200	40,500	38,901	39,000	400	130
2012-05-17	39,900	42,399	39,099	42,099	424	140.33
2012-05-16	42,501	42,501	39,999	40,851	567	136.17
2012-05-15	47,700	47,850	40,749	43,701	1,644	145.67
2012-05-14	45,849	47,499	44,901	47,301	939	157.67
2012-05-11	46,050	46,050	44,799	45,501	195	151.67
2012-05-10	45,150	46,050	45,099	46,050	114	153.50
2012-05-09	45,450	45,999	44,499	45,300	232	151
2012-05-08	45,000	46,350	44,499	46,149	313	153.83
2012-05-07	45,249	45,399	44,301	44,301	388	147.67
2012-05-02	45,051	46,350	44,799	45,750	323	152.50
2012-05-01	46,701	46,701	45,150	45,351	302	151.17
2012-04-27	47,499	47,499	45,600	45,999	383	153.33
2012-04-26	48,000	48,501	46,101	46,350	585	154.50
2012-04-25	45,099	49,251	45,099	48,600	1,525	162
2012-04-24	45,000	45,501	44,550	45,000	333	150
2012-04-23	45,600	46,551	44,349	45,000	768	150
2012-04-20	46,500	48,351	44,349	45,051	1,703	150.17
2012-04-19	48,399	49,701	46,101	46,149	2,043	153.83
2012-04-18	47,601	48,900	45,501	47,400	4,935	158
2012-04-17	48,999	48,999	48,999	48,999	2,831	163.33
2012-04-16	42,000	42,000	42,000	42,000	230	140
2012-04-13	34,701	35,001	34,401	35,001	114	116.67
2012-04-12	33,501	34,251	33,501	34,200	100	114
2012-04-11	33,201	33,999	33,099	33,801	113	112.67
2012-04-10	34,650	34,701	33,900	34,101	193	113.67
2012-04-09	34,599	34,749	34,101	34,749	157	115.83
2012-04-06	34,800	35,649	34,599	34,851	110	116.17
2012-04-05	34,800	35,400	34,500	35,400	205	118
2012-04-04	35,499	35,850	34,050	35,850	250	119.50
2012-04-03	35,901	36,000	35,199	35,199	283	117.33
2012-04-02	36,450	36,600	35,901	36,099	282	120.33
2012-03-30	37,050	37,050	36,450	36,450	162	121.50
2012-03-29	36,699	37,401	36,699	37,050	68	123.50
2012-03-28	36,999	37,449	36,501	37,401	182	124.67
2012-03-27	38,499	38,499	37,899	37,950	715	126.50
2012-03-26	37,500	38,349	36,801	37,950	656	126.50
2012-03-23	36,999	37,101	36,600	37,101	69	123.67
2012-03-22	37,299	37,449	37,101	37,299	23	124.33
2012-03-21	37,500	37,599	37,050	37,149	115	123.83
2012-03-19	37,149	37,401	36,699	37,401	88	124.67
2012-03-16	36,699	37,449	36,501	36,999	151	123.33
2012-03-15	37,350	37,350	36,501	36,501	169	121.67
2012-03-14	37,800	37,800	36,501	36,999	425	123.33
2012-03-13	36,249	37,800	36,000	37,200	542	124
2012-03-12	35,550	36,501	35,499	36,000	132	120
2012-03-09	35,400	35,901	35,250	35,451	157	118.17
2012-03-08	35,949	36,000	35,001	35,499	401	118.33
2012-03-07	35,700	35,949	35,400	35,550	88	118.50
2012-03-06	36,450	36,450	35,499	35,601	189	118.67
2012-03-05	36,450	36,501	36,099	36,249	83	120.83
2012-03-02	36,300	36,501	36,099	36,399	143	121.33
2012-03-01	36,501	37,149	36,099	36,099	270	120.33
2012-02-29	36,999	37,350	36,501	36,699	470	122.33
2012-02-28	36,750	36,801	36,201	36,501	148	121.67
2012-02-27	36,951	37,251	36,399	36,750	478	122.50
2012-02-24	37,101	37,101	36,501	36,951	143	123.17
2012-02-23	36,399	36,999	36,000	36,999	129	123.33
2012-02-22	35,901	36,300	35,601	36,150	119	120.50
2012-02-21	35,550	35,949	34,500	35,901	539	119.67
2012-02-20	36,501	36,951	36,099	36,351	281	121.17
2012-02-17	36,300	36,699	36,051	36,249	173	120.83
2012-02-16	36,801	36,951	36,249	36,300	108	121
2012-02-15	37,101	37,149	35,499	36,750	454	122.50
2012-02-14	37,299	38,700	37,149	37,449	917	124.83
2012-02-13	36,201	38,349	36,201	37,851	623	126.17
2012-02-10	36,099	36,099	35,799	35,850	131	119.50
2012-02-09	36,000	36,000	35,550	35,850	168	119.50
2012-02-08	36,051	36,399	35,499	36,000	110	120
2012-02-07	35,199	36,201	35,199	36,051	191	120.17
2012-02-06	34,599	35,301	34,299	35,100	240	117
2012-02-03	34,899	35,001	34,449	34,449	133	114.83
2012-02-02	35,151	35,151	34,101	34,650	236	115.50
2012-02-01	33,951	35,001	33,849	35,001	330	116.67
2012-01-31	33,999	34,251	33,801	34,251	89	114.17
2012-01-30	33,699	34,149	33,699	34,149	94	113.83
2012-01-27	34,299	34,299	33,750	33,849	268	112.83
2012-01-26	34,149	34,200	33,651	33,849	197	112.83
2012-01-25	33,801	34,200	33,750	33,750	169	112.50
2012-01-24	33,750	34,251	33,549	33,999	302	113.33
2012-01-23	33,501	33,699	33,051	33,699	74	112.33
2012-01-20	33,051	33,501	32,901	33,501	136	111.67
2012-01-19	32,451	33,051	32,451	32,649	78	108.83
2012-01-18	32,349	32,649	32,001	32,451	88	108.17
2012-01-17	32,349	32,700	31,701	31,950	71	106.50
2012-01-16	33,000	33,000	32,199	32,601	62	108.67
2012-01-13	32,451	32,700	32,199	32,700	54	109
2012-01-12	31,701	32,151	31,701	32,001	52	106.67
2012-01-11	32,250	32,250	31,701	31,800	153	106
2012-01-10	33,399	33,399	32,199	32,400	222	108
2012-01-06	33,399	33,399	32,700	32,901	180	109.67
2012-01-05	33,000	33,201	32,949	33,000	156	110
2012-01-04	33,000	33,249	32,700	33,000	100	110

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 [2012年度]

2763 (株)エフティグループの時系列データ [2012年度]