2763 (株)エフティグループの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	695	703	690	695	40,300	695
2015-12-29	704	704	684	697	40,600	697
2015-12-28	702	705	684	695	35,400	695
2015-12-25	673	687	664	682	106,100	682
2015-12-24	689	689	661	673	74,900	673
2015-12-22	677	690	671	682	36,800	682
2015-12-21	690	690	668	677	156,700	677
2015-12-18	694	702	691	694	39,400	694
2015-12-17	692	705	689	698	57,000	698
2015-12-16	681	693	681	690	46,100	690
2015-12-15	699	700	675	675	71,300	675
2015-12-14	687	700	677	689	98,600	689
2015-12-11	713	730	710	712	48,200	712
2015-12-10	720	740	699	722	192,800	722
2015-12-09	730	741	720	720	91,800	720
2015-12-08	763	769	723	726	104,800	726
2015-12-07	777	787	767	770	57,100	770
2015-12-04	781	812	776	777	153,000	777
2015-12-03	810	841	795	807	348,100	807
2015-12-02	753	801	751	780	218,600	780
2015-12-01	725	764	725	758	114,900	758
2015-11-30	715	742	712	730	97,100	730
2015-11-27	715	722	705	709	94,400	709
2015-11-26	695	700	691	697	18,900	697
2015-11-25	700	700	685	691	33,800	691
2015-11-24	692	703	687	693	15,200	693
2015-11-20	701	708	681	686	36,100	686
2015-11-19	692	702	685	701	30,600	701
2015-11-18	694	710	685	693	28,400	693
2015-11-17	695	705	694	698	21,200	698
2015-11-16	708	710	687	693	21,500	693
2015-11-13	697	710	691	701	16,300	701
2015-11-12	704	710	693	699	40,500	699
2015-11-11	700	706	699	704	24,000	704
2015-11-10	693	700	687	699	32,000	699
2015-11-09	686	705	685	696	55,400	696
2015-11-06	660	700	654	680	105,100	680
2015-11-05	643	649	642	647	24,200	647
2015-11-04	654	654	644	644	20,200	644
2015-11-02	653	655	647	649	16,800	649
2015-10-30	660	661	653	655	27,300	655
2015-10-29	658	661	655	661	28,600	661
2015-10-28	656	664	652	658	32,300	658
2015-10-27	666	666	653	656	36,700	656
2015-10-26	660	663	652	656	58,000	656
2015-10-23	653	660	650	650	44,500	650
2015-10-22	651	660	650	650	45,900	650
2015-10-21	669	670	647	654	57,500	654
2015-10-20	671	679	666	670	13,400	670
2015-10-19	678	689	671	673	23,500	673
2015-10-16	716	716	694	694	10,300	694
2015-10-15	707	715	700	709	25,200	709
2015-10-14	677	693	677	693	9,000	693
2015-10-13	681	706	674	700	44,100	700
2015-10-09	670	672	661	664	15,000	664
2015-10-08	668	672	663	667	10,300	667
2015-10-07	674	674	661	668	9,800	668
2015-10-06	675	675	661	664	24,400	664
2015-10-05	641	659	641	655	26,700	655
2015-10-02	630	640	625	635	22,100	635
2015-10-01	650	654	622	628	61,100	628
2015-09-30	657	657	626	642	67,400	642
2015-09-29	720	720	634	652	41,200	652
2015-09-28	710	711	693	693	20,900	693
2015-09-25	2,116	2,116	2,071	2,100	8,700	700
2015-09-24	2,110	2,115	2,075	2,100	14,200	700
2015-09-18	2,131	2,143	2,129	2,129	6,900	709.67
2015-09-17	2,215	2,222	2,127	2,131	18,800	710.33
2015-09-16	2,201	2,219	2,201	2,205	14,000	735
2015-09-15	2,188	2,198	2,159	2,198	20,200	732.67
2015-09-14	2,165	2,175	2,144	2,155	19,100	718.33
2015-09-11	2,131	2,164	2,130	2,163	4,100	721
2015-09-10	2,108	2,130	2,104	2,125	14,000	708.33
2015-09-09	2,127	2,163	2,127	2,145	24,600	715
2015-09-08	2,132	2,159	2,077	2,077	21,200	692.33
2015-09-07	2,189	2,189	2,110	2,131	28,800	710.33
2015-09-04	2,255	2,284	2,172	2,239	39,100	746.33
2015-09-03	2,196	2,258	2,180	2,255	64,200	751.67
2015-09-02	2,086	2,142	2,061	2,132	24,200	710.67
2015-09-01	2,160	2,209	2,125	2,136	31,300	712
2015-08-31	2,160	2,175	2,125	2,158	33,400	719.33
2015-08-28	2,198	2,198	2,125	2,155	42,300	718.33
2015-08-27	2,105	2,230	2,105	2,149	62,900	716.33
2015-08-26	1,902	2,053	1,901	2,032	39,700	677.33
2015-08-25	1,775	1,968	1,700	1,933	46,000	644.33
2015-08-24	2,099	2,099	1,910	1,935	50,600	645
2015-08-21	2,111	2,170	2,110	2,146	25,700	715.33
2015-08-20	2,152	2,194	2,152	2,176	21,000	725.33
2015-08-19	2,164	2,169	2,152	2,167	15,100	722.33
2015-08-18	2,165	2,173	2,156	2,168	11,100	722.67
2015-08-17	2,159	2,175	2,153	2,164	14,200	721.33
2015-08-14	2,156	2,165	2,130	2,160	12,000	720
2015-08-13	2,155	2,175	2,144	2,156	23,800	718.67
2015-08-12	2,228	2,228	2,151	2,196	27,100	732
2015-08-11	2,220	2,224	2,193	2,205	31,100	735
2015-08-10	2,280	2,291	2,200	2,231	49,000	743.67
2015-08-07	2,252	2,273	2,250	2,273	13,500	757.67
2015-08-06	2,227	2,282	2,227	2,260	22,200	753.33
2015-08-05	2,220	2,230	2,210	2,227	7,600	742.33
2015-08-04	2,216	2,229	2,209	2,221	8,600	740.33
2015-08-03	2,242	2,257	2,206	2,215	14,800	738.33
2015-07-31	2,279	2,279	2,238	2,240	13,100	746.67
2015-07-30	2,265	2,294	2,242	2,260	15,300	753.33
2015-07-29	2,291	2,311	2,260	2,261	14,600	753.67
2015-07-28	2,240	2,306	2,240	2,280	21,100	760
2015-07-27	2,260	2,317	2,245	2,304	35,300	768
2015-07-24	2,249	2,253	2,212	2,234	43,100	744.67
2015-07-23	2,250	2,265	2,226	2,250	67,000	750
2015-07-22	2,283	2,330	2,230	2,255	102,000	751.67
2015-07-21	2,500	2,500	2,280	2,282	419,000	760.67
2015-07-17	2,003	2,020	1,999	2,000	16,100	666.67
2015-07-16	2,018	2,027	1,999	2,011	20,400	670.33
2015-07-15	2,050	2,050	2,015	2,029	6,400	676.33
2015-07-14	2,006	2,019	1,990	2,000	16,800	666.67
2015-07-13	1,999	2,000	1,986	1,998	7,200	666
2015-07-10	2,000	2,000	1,977	1,977	18,300	659
2015-07-09	2,001	2,005	1,931	1,995	59,300	665
2015-07-08	2,119	2,119	2,040	2,055	21,100	685
2015-07-07	2,076	2,119	2,076	2,119	6,000	706.33
2015-07-06	2,082	2,082	2,065	2,070	9,700	690
2015-07-03	2,124	2,127	2,070	2,100	16,000	700
2015-07-02	2,120	2,125	2,110	2,110	5,300	703.33
2015-07-01	2,080	2,104	2,080	2,104	5,000	701.33
2015-06-30	2,073	2,089	2,070	2,071	5,200	690.33
2015-06-29	2,099	2,099	2,065	2,073	18,400	691
2015-06-26	2,127	2,145	2,121	2,130	8,300	710
2015-06-25	2,141	2,141	2,126	2,126	6,400	708.67
2015-06-24	2,196	2,196	2,133	2,134	16,600	711.33
2015-06-23	2,131	2,149	2,131	2,146	20,500	715.33
2015-06-22	2,143	2,153	2,130	2,130	24,300	710
2015-06-19	2,180	2,181	2,142	2,155	25,500	718.33
2015-06-18	2,181	2,193	2,164	2,180	32,500	726.67
2015-06-17	2,200	2,213	2,186	2,190	37,400	730
2015-06-16	2,250	2,265	2,202	2,204	24,700	734.67
2015-06-15	2,205	2,240	2,192	2,228	25,400	742.67
2015-06-12	2,192	2,205	2,180	2,195	13,400	731.67
2015-06-11	2,174	2,201	2,162	2,192	9,300	730.67
2015-06-10	2,175	2,221	2,147	2,173	22,400	724.33
2015-06-09	2,167	2,180	2,145	2,151	8,100	717
2015-06-08	2,207	2,207	2,153	2,167	14,400	722.33
2015-06-05	2,171	2,189	2,166	2,180	5,700	726.67
2015-06-04	2,150	2,185	2,150	2,171	24,900	723.67
2015-06-03	2,190	2,190	2,129	2,150	23,900	716.67
2015-06-02	2,210	2,225	2,144	2,152	31,600	717.33
2015-06-01	2,204	2,239	2,204	2,210	19,800	736.67
2015-05-29	2,215	2,256	2,194	2,252	25,700	750.67
2015-05-28	2,239	2,256	2,212	2,230	13,100	743.33
2015-05-27	2,275	2,275	2,209	2,239	27,500	746.33
2015-05-26	2,267	2,267	2,210	2,247	15,800	749
2015-05-25	2,200	2,284	2,200	2,267	18,400	755.67
2015-05-22	2,285	2,285	2,178	2,200	33,600	733.33
2015-05-21	2,289	2,365	2,279	2,305	43,200	768.33
2015-05-20	2,232	2,342	2,222	2,289	71,000	763
2015-05-19	2,190	2,244	2,178	2,226	48,400	742
2015-05-18	2,070	2,195	2,070	2,190	79,200	730
2015-05-15	2,030	2,050	2,016	2,050	47,400	683.33
2015-05-14	2,004	2,010	2,000	2,002	23,600	667.33
2015-05-13	2,005	2,017	2,004	2,013	33,000	671
2015-05-12	2,011	2,012	1,995	2,002	21,300	667.33
2015-05-11	2,003	2,017	2,003	2,009	37,200	669.67
2015-05-08	2,000	2,006	1,999	2,000	23,500	666.67
2015-05-07	2,000	2,008	1,992	2,004	48,500	668
2015-05-01	2,043	2,043	2,005	2,027	34,900	675.67
2015-04-30	2,075	2,099	2,052	2,060	19,000	686.67
2015-04-28	2,109	2,109	2,074	2,085	20,500	695
2015-04-27	2,133	2,147	2,085	2,090	39,300	696.67
2015-04-24	2,225	2,225	2,175	2,183	18,300	727.67
2015-04-23	2,231	2,247	2,218	2,231	13,000	743.67
2015-04-22	2,188	2,250	2,171	2,246	39,500	748.67
2015-04-21	2,240	2,245	2,155	2,188	34,100	729.33
2015-04-20	2,250	2,250	2,200	2,235	17,400	745
2015-04-17	2,280	2,289	2,260	2,282	10,500	760.67
2015-04-16	2,345	2,345	2,240	2,283	33,700	761
2015-04-15	2,440	2,440	2,296	2,330	56,300	776.67
2015-04-14	2,304	2,419	2,297	2,410	51,500	803.33
2015-04-13	2,340	2,340	2,317	2,320	24,400	773.33
2015-04-10	2,330	2,330	2,296	2,311	32,300	770.33
2015-04-09	2,294	2,337	2,294	2,303	41,600	767.67
2015-04-08	2,230	2,285	2,230	2,284	54,300	761.33
2015-04-07	2,179	2,230	2,179	2,201	37,800	733.67
2015-04-06	2,140	2,185	2,139	2,179	43,800	726.33
2015-04-03	2,285	2,285	2,106	2,139	76,400	713
2015-04-02	2,475	2,475	2,270	2,288	74,900	762.67
2015-04-01	2,430	2,457	2,415	2,450	79,900	816.67
2015-03-31	2,300	2,395	2,293	2,395	65,500	798.33
2015-03-30	2,230	2,295	2,206	2,269	47,000	756.33
2015-03-27	2,151	2,242	2,130	2,222	72,900	740.67
2015-03-26	2,140	2,170	2,125	2,159	77,600	719.67
2015-03-25	2,096	2,178	2,081	2,094	55,100	698
2015-03-24	2,030	2,096	2,020	2,085	57,900	695
2015-03-23	1,988	2,038	1,984	2,031	68,500	677
2015-03-20	1,965	1,970	1,957	1,969	19,100	656.33
2015-03-19	1,975	1,977	1,956	1,962	33,900	654
2015-03-18	1,953	1,974	1,953	1,970	36,000	656.67
2015-03-17	1,970	1,970	1,950	1,952	29,900	650.67
2015-03-16	1,955	1,964	1,945	1,963	37,200	654.33
2015-03-13	1,948	1,950	1,940	1,941	27,800	647
2015-03-12	1,940	1,950	1,936	1,940	16,000	646.67
2015-03-11	1,930	1,943	1,930	1,938	23,200	646
2015-03-10	1,940	1,950	1,932	1,937	23,700	645.67
2015-03-09	1,960	1,960	1,928	1,937	50,800	645.67
2015-03-06	1,940	1,963	1,932	1,960	38,700	653.33
2015-03-05	1,935	1,943	1,929	1,938	19,000	646
2015-03-04	1,940	1,940	1,927	1,932	19,300	644
2015-03-03	1,923	1,931	1,919	1,925	23,500	641.67
2015-03-02	1,919	1,945	1,906	1,927	40,900	642.33
2015-02-27	1,902	1,920	1,902	1,908	29,200	636
2015-02-26	1,908	1,920	1,900	1,903	16,900	634.33
2015-02-25	1,900	1,911	1,896	1,897	16,800	632.33
2015-02-24	1,897	1,910	1,895	1,902	24,900	634
2015-02-23	1,911	1,927	1,895	1,896	32,400	632
2015-02-20	1,912	1,916	1,903	1,911	11,200	637
2015-02-19	1,900	1,922	1,896	1,910	19,200	636.67
2015-02-18	1,920	1,921	1,894	1,900	22,400	633.33
2015-02-17	1,912	1,925	1,905	1,918	10,400	639.33
2015-02-16	1,932	1,932	1,902	1,910	13,900	636.67
2015-02-13	1,939	1,950	1,891	1,892	22,100	630.67
2015-02-12	2,000	2,000	1,927	1,928	29,800	642.67
2015-02-10	1,889	1,950	1,867	1,909	23,500	636.33
2015-02-09	1,862	1,869	1,850	1,866	6,800	622
2015-02-06	1,851	1,861	1,850	1,852	4,500	617.33
2015-02-05	1,847	1,860	1,842	1,849	6,100	616.33
2015-02-04	1,847	1,853	1,842	1,845	7,000	615
2015-02-03	1,860	1,861	1,847	1,847	5,400	615.67
2015-02-02	1,846	1,860	1,846	1,853	8,700	617.67
2015-01-30	1,855	1,871	1,841	1,842	14,600	614
2015-01-29	1,870	1,870	1,855	1,855	10,500	618.33
2015-01-28	1,865	1,903	1,864	1,880	11,100	626.67
2015-01-27	1,880	1,883	1,859	1,870	19,300	623.33
2015-01-26	1,860	1,875	1,845	1,848	23,900	616
2015-01-23	1,837	1,850	1,835	1,835	10,500	611.67
2015-01-22	1,847	1,861	1,834	1,834	13,500	611.33
2015-01-21	1,867	1,867	1,837	1,837	13,600	612.33
2015-01-20	1,879	1,903	1,865	1,865	9,500	621.67
2015-01-19	1,844	1,886	1,844	1,859	8,700	619.67
2015-01-16	1,904	1,906	1,833	1,839	37,000	613
2015-01-15	1,925	1,929	1,910	1,910	7,600	636.67
2015-01-14	1,930	2,005	1,908	1,908	20,100	636
2015-01-13	1,940	1,940	1,916	1,931	13,600	643.67
2015-01-09	1,956	1,979	1,936	1,936	9,400	645.33
2015-01-08	1,946	1,965	1,946	1,953	6,700	651
2015-01-07	1,950	1,963	1,932	1,932	18,700	644
2015-01-06	2,000	2,000	1,960	1,963	19,600	654.33
2015-01-05	2,038	2,044	2,001	2,005	25,900	668.33

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 [2015年度]

2763 (株)エフティグループの時系列データ [2015年度]