2763 (株)エフティグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,050	2,139	2,050	2,100	28,100	700
2013-12-27	2,048	2,048	1,988	2,025	23,400	675
2013-12-26	1,955	2,048	1,955	2,048	77,300	682.67
2013-12-25	1,832	1,915	1,832	1,914	44,900	638
2013-12-24	1,860	1,940	1,810	1,867	76,900	622.33
2013-12-20	1,950	1,967	1,840	1,853	61,100	617.67
2013-12-19	1,910	1,950	1,888	1,939	31,900	646.33
2013-12-18	1,824	1,910	1,785	1,870	56,400	623.33
2013-12-17	1,825	1,840	1,782	1,824	16,100	608
2013-12-16	1,780	1,877	1,701	1,806	123,600	602
2013-12-13	1,701	1,764	1,680	1,740	11,600	580
2013-12-12	1,728	1,749	1,691	1,700	28,100	566.67
2013-12-11	1,742	1,783	1,710	1,729	28,200	576.33
2013-12-10	1,840	1,848	1,751	1,751	31,700	583.67
2013-12-09	1,750	1,822	1,750	1,818	33,800	606
2013-12-06	1,696	1,728	1,680	1,705	29,300	568.33
2013-12-05	1,719	1,719	1,680	1,704	19,300	568
2013-12-04	1,729	1,750	1,685	1,719	46,800	573
2013-12-03	1,732	1,824	1,706	1,731	45,900	577
2013-12-02	1,640	1,734	1,581	1,692	60,400	564
2013-11-29	1,520	1,650	1,450	1,600	56,900	533.33
2013-11-28	1,441	1,545	1,430	1,533	29,500	511
2013-11-27	1,480	1,480	1,412	1,448	15,200	482.67
2013-11-26	1,476	1,476	1,413	1,466	11,000	488.67
2013-11-25	1,501	1,550	1,459	1,472	32,800	490.67
2013-11-22	1,570	1,580	1,514	1,520	31,900	506.67
2013-11-21	1,552	1,699	1,511	1,593	99,000	531
2013-11-20	1,417	1,509	1,413	1,482	52,000	494
2013-11-19	1,420	1,450	1,370	1,417	45,700	472.33
2013-11-18	1,250	1,418	1,250	1,390	73,200	463.33
2013-11-15	1,285	1,288	1,265	1,279	16,700	426.33
2013-11-14	1,261	1,289	1,261	1,285	13,300	428.33
2013-11-13	1,246	1,275	1,231	1,269	13,700	423
2013-11-12	1,203	1,289	1,202	1,257	22,300	419
2013-11-11	1,315	1,323	1,226	1,240	15,600	413.33
2013-11-08	1,345	1,395	1,315	1,315	25,500	438.33
2013-11-07	1,441	1,450	1,329	1,336	40,100	445.33
2013-11-06	1,246	1,340	1,246	1,310	18,500	436.67
2013-11-05	1,185	1,260	1,182	1,260	13,800	420
2013-11-01	1,193	1,260	1,161	1,173	30,900	391
2013-10-31	1,203	1,225	1,190	1,223	18,400	407.67
2013-10-30	1,320	1,340	1,187	1,203	29,800	401
2013-10-29	1,349	1,372	1,279	1,345	11,800	448.33
2013-10-28	1,406	1,407	1,362	1,379	10,300	459.67
2013-10-25	1,350	1,440	1,340	1,366	12,700	455.33
2013-10-24	1,373	1,373	1,319	1,350	13,000	450
2013-10-23	1,451	1,490	1,371	1,373	24,800	457.67
2013-10-22	1,335	1,490	1,330	1,481	36,800	493.67
2013-10-21	1,280	1,337	1,268	1,335	14,400	445
2013-10-18	1,250	1,298	1,213	1,274	10,800	424.67
2013-10-17	1,235	1,297	1,235	1,255	11,300	418.33
2013-10-16	1,173	1,250	1,160	1,235	23,200	411.67
2013-10-15	1,160	1,175	1,156	1,170	8,700	390
2013-10-11	1,147	1,160	1,138	1,155	12,100	385
2013-10-10	1,161	1,162	1,137	1,140	10,100	380
2013-10-09	1,150	1,172	1,125	1,145	14,800	381.67
2013-10-08	1,160	1,160	1,116	1,160	16,100	386.67
2013-10-07	1,201	1,210	1,185	1,194	11,800	398
2013-10-04	1,221	1,268	1,202	1,230	6,600	410
2013-10-03	1,248	1,289	1,201	1,251	4,200	417
2013-10-02	1,303	1,303	1,255	1,255	8,600	418.33
2013-10-01	1,361	1,367	1,307	1,311	12,000	437
2013-09-30	1,388	1,406	1,360	1,371	10,200	457
2013-09-27	1,425	1,428	1,388	1,415	18,400	471.67
2013-09-26	1,380	1,411	1,380	1,411	1,200	470.33
2013-09-25	142,500	144,801	138,000	138,000	459	460
2013-09-24	139,200	141,999	135,000	141,099	420	470.33
2013-09-20	138,900	140,001	136,701	139,200	78	464
2013-09-19	143,499	143,499	138,099	139,800	58	466
2013-09-18	138,600	141,900	138,099	141,300	65	471
2013-09-17	138,099	142,899	135,999	139,899	110	466.33
2013-09-13	133,101	138,801	132,000	135,099	93	450.33
2013-09-12	133,200	135,999	133,101	133,101	84	443.67
2013-09-11	142,800	142,800	136,500	137,601	76	458.67
2013-09-10	144,999	144,999	140,001	141,000	93	470
2013-09-09	142,899	145,299	140,100	142,899	48	476.33
2013-09-06	140,001	142,101	138,501	141,000	193	470
2013-09-05	137,901	139,899	135,000	136,200	242	454
2013-09-04	131,499	132,801	126,999	129,600	86	432
2013-09-03	126,501	134,799	126,501	128,499	132	428.33
2013-09-02	127,899	131,100	127,101	129,000	38	430
2013-08-30	130,101	133,899	125,301	130,899	92	436.33
2013-08-29	139,401	140,001	128,199	130,101	310	433.67
2013-08-28	128,400	144,000	126,900	143,100	425	477
2013-08-27	132,900	132,999	124,800	128,400	173	428
2013-08-26	122,301	132,000	122,301	129,900	111	433
2013-08-23	126,999	126,999	120,099	122,199	69	407.33
2013-08-22	128,499	128,499	123,201	123,999	82	413.33
2013-08-21	131,499	132,300	125,100	125,499	320	418.33
2013-08-20	134,001	134,499	129,699	132,699	91	442.33
2013-08-19	133,800	135,000	131,601	134,001	117	446.67
2013-08-16	135,501	137,001	132,099	133,800	169	446
2013-08-15	141,201	142,500	136,701	138,099	347	460.33
2013-08-14	151,299	151,299	144,801	144,801	60	482.67
2013-08-13	146,100	148,701	144,999	146,901	55	489.67
2013-08-12	155,499	155,499	146,799	146,799	220	489.33
2013-08-09	156,201	157,500	155,499	155,499	60	518.33
2013-08-08	158,601	159,999	157,500	158,100	19	527
2013-08-07	159,300	161,601	157,500	158,499	45	528.33
2013-08-06	161,499	162,900	158,301	162,900	26	543
2013-08-05	159,000	166,599	156,201	157,500	54	525
2013-08-02	163,200	170,001	162,000	167,001	139	556.67
2013-08-01	153,999	168,000	153,501	161,499	147	538.33
2013-07-31	160,899	160,899	156,999	158,001	53	526.67
2013-07-30	152,199	160,500	152,199	158,700	56	529
2013-07-29	166,599	166,599	152,700	155,100	126	517
2013-07-26	159,000	162,000	157,101	161,799	118	539.33
2013-07-25	162,000	162,000	159,000	160,599	102	535.33
2013-07-24	150,999	166,299	150,600	158,799	681	529.33
2013-07-23	168,000	174,999	168,000	174,999	94	583.33
2013-07-22	170,001	170,700	168,399	169,101	38	563.67
2013-07-19	178,101	178,200	171,201	172,800	36	576
2013-07-18	177,999	178,200	175,299	177,999	120	593.33
2013-07-17	180,501	180,600	177,900	178,599	78	595.33
2013-07-16	185,100	185,100	178,500	180,501	74	601.67
2013-07-12	187,800	187,800	180,999	182,301	105	607.67
2013-07-11	182,601	187,899	182,001	187,800	97	626
2013-07-10	189,900	189,900	185,001	188,001	97	626.67
2013-07-09	193,500	193,500	176,001	186,501	92	621.67
2013-07-08	196,500	196,500	188,001	192,099	113	640.33
2013-07-05	191,901	194,400	189,699	192,501	121	641.67
2013-07-04	183,000	192,300	181,500	191,901	447	639.67
2013-07-03	180,999	183,699	177,999	183,699	330	612.33
2013-07-02	166,800	176,001	166,800	175,200	252	584
2013-07-01	167,001	170,499	165,000	168,099	129	560.33
2013-06-28	156,699	165,000	155,499	160,200	49	534
2013-06-27	159,600	167,901	153,600	156,600	137	522
2013-06-26	153,999	170,001	147,399	155,001	314	516.67
2013-06-25	153,699	156,000	149,001	150,600	90	502
2013-06-24	159,999	163,899	155,301	157,701	238	525.67
2013-06-21	159,999	164,001	155,499	164,001	137	546.67
2013-06-20	166,200	169,200	166,101	166,299	99	554.33
2013-06-19	174,501	176,901	168,999	171,000	84	570
2013-06-18	165,000	174,000	164,799	172,500	203	575
2013-06-17	165,201	170,199	164,001	166,401	97	554.67
2013-06-14	165,000	167,001	164,001	167,001	108	556.67
2013-06-13	161,001	164,001	156,999	160,101	124	533.67
2013-06-12	164,001	171,801	160,299	168,999	87	563.33
2013-06-11	169,899	173,199	166,899	171,801	240	572.67
2013-06-10	156,000	164,799	156,000	162,099	207	540.33
2013-06-07	155,001	159,999	145,200	150,000	590	500
2013-06-06	182,001	182,001	163,299	172,800	572	576
2013-06-05	189,999	192,000	181,500	189,999	172	633.33
2013-06-04	188,001	192,000	175,500	192,000	409	640
2013-06-03	194,001	194,601	183,999	193,500	173	645
2013-05-31	195,300	198,000	190,500	195,000	441	650
2013-05-30	177,900	199,101	177,801	195,300	690	651
2013-05-29	176,100	193,899	172,101	193,899	775	646.33
2013-05-28	176,400	179,001	165,099	173,100	457	577
2013-05-27	172,101	183,600	168,600	176,400	785	588
2013-05-24	171,999	174,399	155,001	163,200	838	544
2013-05-23	177,000	183,501	152,499	167,001	1,618	556.67
2013-05-22	192,000	195,999	175,800	185,001	766	616.67
2013-05-21	222,000	224,799	191,199	200,499	795	668.33
2013-05-20	203,499	215,001	202,599	210,000	532	700
2013-05-17	191,100	207,501	191,100	199,500	682	665
2013-05-16	201,999	209,799	175,101	196,701	1,283	655.67
2013-05-15	249,999	254,001	198,501	216,999	2,000	723.33
2013-05-14	260,499	260,499	240,999	248,499	559	828.33
2013-05-13	270,000	270,000	249,999	255,999	688	853.33
2013-05-10	269,001	269,601	263,100	266,901	533	889.67
2013-05-09	245,001	266,799	243,900	264,000	800	880
2013-05-08	239,001	259,701	237,099	254,799	1,256	849.33
2013-05-07	239,001	239,901	235,599	239,001	503	796.67
2013-05-02	229,101	239,001	225,201	239,001	432	796.67
2013-05-01	222,501	230,001	216,999	229,701	338	765.67
2013-04-30	216,801	225,000	212,100	222,501	219	741.67
2013-04-26	221,499	227,001	210,201	219,999	374	733.33
2013-04-25	229,899	229,899	216,000	220,500	544	735
2013-04-24	230,001	231,999	215,700	227,001	985	756.67
2013-04-23	207,999	231,801	207,999	227,001	1,966	756.67
2013-04-22	204,999	209,001	199,899	200,601	420	668.67
2013-04-19	192,099	204,999	192,099	201,501	486	671.67
2013-04-18	194,601	198,900	191,199	192,099	236	640.33
2013-04-17	196,800	197,499	190,500	195,000	210	650
2013-04-16	183,999	193,500	183,999	193,500	337	645
2013-04-15	198,000	205,299	194,001	194,001	615	646.67
2013-04-12	191,001	198,999	190,500	198,000	644	660
2013-04-11	183,801	194,001	183,801	193,899	365	646.33
2013-04-10	188,001	188,400	182,400	183,900	187	613
2013-04-09	188,799	188,799	182,100	183,999	262	613.33
2013-04-08	178,101	189,999	178,101	182,199	396	607.33
2013-04-05	191,301	194,799	177,201	177,501	717	591.67
2013-04-04	186,300	199,899	186,300	189,999	980	633.33
2013-04-03	168,399	196,800	168,399	190,101	1,975	633.67
2013-04-02	165,501	173,001	155,499	170,001	1,505	566.67
2013-04-01	185,001	185,001	160,101	160,299	1,395	534.33
2013-03-29	206,001	213,999	189,000	189,000	1,909	630
2013-03-28	198,999	255,000	195,000	215,001	5,323	716.67
2013-03-27	177,801	216,999	165,000	212,001	4,947	706.67
2013-03-26	148,401	178,401	144,000	178,401	6,274	594.67
2013-03-25	128,301	148,401	128,100	148,401	3,823	494.67
2013-03-22	119,601	120,000	118,200	118,401	178	394.67
2013-03-21	119,601	122,001	117,999	119,301	470	397.67
2013-03-19	114,801	119,799	114,699	118,500	267	395
2013-03-18	118,101	118,101	114,501	114,801	811	382.67
2013-03-15	122,700	122,700	119,001	119,499	1,222	398.33
2013-03-14	117,300	122,700	117,300	122,700	1,437	409
2013-03-13	114,999	117,600	114,999	117,399	448	391.33
2013-03-12	114,501	114,999	114,201	114,999	391	383.33
2013-03-11	115,899	116,001	114,699	114,801	664	382.67
2013-03-08	116,400	116,700	115,701	116,001	694	386.67
2013-03-07	116,700	116,901	116,001	116,700	364	389
2013-03-06	116,301	116,700	115,701	116,301	379	387.67
2013-03-05	116,700	116,901	115,701	115,701	405	385.67
2013-03-04	116,001	117,600	115,101	115,701	548	385.67
2013-03-01	114,399	116,100	114,300	116,001	444	386.67
2013-02-28	114,501	114,801	114,000	114,201	415	380.67
2013-02-27	115,299	115,299	114,000	114,000	663	380
2013-02-26	114,501	115,899	114,399	115,200	465	384
2013-02-25	115,200	115,800	114,999	115,299	513	384.33
2013-02-22	114,900	116,199	113,700	114,999	415	383.33
2013-02-21	115,299	115,299	113,601	114,699	513	382.33
2013-02-20	116,799	116,799	115,101	115,200	720	384
2013-02-19	117,900	117,900	116,301	116,901	342	389.67
2013-02-18	117,999	118,701	116,700	117,099	1,160	390.33
2013-02-15	119,400	120,801	117,999	118,899	1,047	396.33
2013-02-14	119,001	121,200	117,999	121,200	1,784	404
2013-02-13	119,001	123,000	116,100	118,101	5,191	393.67
2013-02-12	110,001	113,400	107,499	107,499	2,217	358.33
2013-02-08	101,499	107,499	101,001	107,001	921	356.67
2013-02-07	102,000	102,501	99,600	100,401	338	334.67
2013-02-06	101,700	103,599	100,599	101,199	495	337.33
2013-02-05	99,999	107,799	98,700	100,500	1,594	335
2013-02-04	100,200	100,899	99,000	99,999	453	333.33
2013-02-01	98,100	99,801	98,100	99,000	281	330
2013-01-31	101,901	101,901	98,100	99,801	401	332.67
2013-01-30	96,999	101,001	96,600	98,700	370	329
2013-01-29	102,201	102,999	93,699	97,500	923	325
2013-01-28	98,001	104,001	97,899	102,099	884	340.33
2013-01-25	99,000	99,099	96,000	96,201	684	320.67
2013-01-24	92,100	98,199	90,099	97,800	884	326
2013-01-23	90,999	94,299	90,999	90,999	553	303.33
2013-01-22	92,799	92,799	88,299	90,000	660	300
2013-01-21	93,999	94,599	92,301	92,799	396	309.33
2013-01-18	90,999	95,001	90,600	94,800	575	316
2013-01-17	90,201	91,500	86,799	89,001	904	296.67
2013-01-16	94,299	94,299	91,599	91,701	520	305.67
2013-01-15	94,599	96,801	93,801	94,299	703	314.33
2013-01-11	101,499	103,500	91,599	93,801	2,256	312.67
2013-01-10	104,799	105,699	102,999	103,899	862	346.33
2013-01-09	97,500	106,500	97,500	105,801	1,704	352.67
2013-01-08	96,201	99,399	95,799	99,201	871	330.67
2013-01-07	94,500	98,301	93,201	97,800	1,124	326
2013-01-04	87,600	92,001	87,600	91,800	1,283	306

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 [2013年度]

2763 (株)エフティグループの時系列データ [2013年度]