7212 (株)エフテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-12-17 | 475 | 510 | 475 | 510 | 4,000 | 510 |
| 2001-12-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-12-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-12-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-10 | 475 | 475 | 465 | 465 | 10,000 | 465 |
| 2001-12-07 | 470 | 480 | 470 | 475 | 4,000 | 475 |
| 2001-12-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-12-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-03 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-11-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-11-29 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-11-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-11-26 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2001-11-22 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2001-11-19 | 480 | 510 | 475 | 510 | 4,000 | 510 |
| 2001-11-16 | 480 | 485 | 480 | 480 | 4,000 | 480 |
| 2001-11-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-11-12 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2001-11-09 | 461 | 471 | 461 | 471 | 9,000 | 471 |
| 2001-11-08 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 2001-11-07 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2001-11-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-30 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2001-10-29 | 590 | 590 | 550 | 550 | 2,000 | 550 |
| 2001-10-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-25 | 505 | 511 | 505 | 511 | 2,000 | 511 |
| 2001-10-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-10-22 | 471 | 480 | 471 | 480 | 6,000 | 480 |
| 2001-10-19 | 490 | 490 | 470 | 470 | 8,000 | 470 |
| 2001-10-17 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-10-12 | 516 | 516 | 515 | 515 | 4,000 | 515 |
| 2001-10-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-10-05 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-09-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-09-25 | 465 | 495 | 465 | 495 | 4,000 | 495 |
| 2001-09-21 | 495 | 495 | 460 | 460 | 7,000 | 460 |
| 2001-09-20 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2001-09-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-09-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-09-17 | 498 | 498 | 460 | 460 | 2,000 | 460 |
| 2001-09-14 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-09-13 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2001-09-12 | 529 | 529 | 490 | 490 | 8,000 | 490 |
| 2001-09-11 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2001-09-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-31 | 610 | 640 | 610 | 640 | 4,000 | 640 |
| 2001-08-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-08-24 | 630 | 630 | 600 | 600 | 4,000 | 600 |
| 2001-08-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-08-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-08-21 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-08-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-08-16 | 650 | 650 | 631 | 631 | 3,000 | 631 |
| 2001-08-15 | 649 | 649 | 648 | 648 | 3,000 | 648 |
| 2001-08-14 | 680 | 690 | 646 | 646 | 10,000 | 646 |
| 2001-08-13 | 655 | 675 | 655 | 675 | 3,000 | 675 |
| 2001-08-10 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2001-08-09 | 670 | 670 | 651 | 651 | 5,000 | 651 |
| 2001-08-08 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-08-07 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-08-06 | 670 | 670 | 650 | 670 | 6,000 | 670 |
| 2001-08-03 | 700 | 704 | 680 | 680 | 9,000 | 680 |
| 2001-08-02 | 680 | 695 | 680 | 695 | 6,000 | 695 |
| 2001-08-01 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-07-31 | 699 | 699 | 672 | 672 | 4,000 | 672 |
| 2001-07-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-07-27 | 697 | 710 | 697 | 710 | 10,000 | 710 |
| 2001-07-26 | 695 | 700 | 650 | 650 | 15,000 | 650 |
| 2001-07-25 | 630 | 655 | 630 | 655 | 12,000 | 655 |
| 2001-07-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-23 | 640 | 640 | 600 | 640 | 7,000 | 640 |
| 2001-07-19 | 683 | 683 | 640 | 640 | 9,000 | 640 |
| 2001-07-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-07-17 | 706 | 706 | 700 | 700 | 2,000 | 700 |
| 2001-07-16 | 716 | 716 | 714 | 715 | 3,000 | 715 |
| 2001-07-13 | 705 | 730 | 705 | 725 | 7,000 | 725 |
| 2001-07-12 | 745 | 750 | 745 | 745 | 7,000 | 745 |
| 2001-07-11 | 719 | 722 | 710 | 722 | 7,000 | 722 |
| 2001-07-10 | 707 | 725 | 707 | 720 | 9,000 | 720 |
| 2001-07-09 | 705 | 735 | 705 | 706 | 10,000 | 706 |
| 2001-07-06 | 795 | 795 | 755 | 755 | 43,000 | 755 |
| 2001-07-05 | 747 | 775 | 745 | 775 | 37,000 | 775 |
| 2001-07-04 | 722 | 745 | 720 | 745 | 61,000 | 745 |
| 2001-07-03 | 690 | 725 | 690 | 720 | 65,000 | 720 |
| 2001-07-02 | 665 | 690 | 665 | 690 | 28,000 | 690 |
| 2001-06-29 | 639 | 665 | 639 | 665 | 26,000 | 665 |
| 2001-06-28 | 639 | 640 | 630 | 640 | 8,000 | 640 |
| 2001-06-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-06-26 | 630 | 660 | 630 | 640 | 8,000 | 640 |
| 2001-06-25 | 620 | 620 | 611 | 618 | 5,000 | 618 |
| 2001-06-22 | 605 | 630 | 605 | 610 | 7,000 | 610 |
| 2001-06-21 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 2001-06-20 | 570 | 578 | 570 | 578 | 6,000 | 578 |
| 2001-06-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-15 | 553 | 553 | 550 | 550 | 4,000 | 550 |
| 2001-06-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-06-13 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2001-06-08 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-06-06 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2001-06-05 | 565 | 576 | 565 | 576 | 4,000 | 576 |
| 2001-06-01 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-05-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-05-29 | 565 | 580 | 565 | 580 | 2,000 | 580 |
| 2001-05-28 | 579 | 580 | 570 | 570 | 10,000 | 570 |
| 2001-05-25 | 582 | 600 | 580 | 580 | 21,000 | 580 |
| 2001-05-24 | 619 | 619 | 588 | 590 | 22,000 | 590 |
| 2001-05-23 | 692 | 716 | 620 | 620 | 29,000 | 620 |
| 2001-05-22 | 682 | 685 | 682 | 685 | 7,000 | 685 |
| 2001-05-21 | 680 | 680 | 672 | 680 | 5,000 | 680 |
| 2001-05-18 | 660 | 670 | 660 | 670 | 16,000 | 670 |
| 2001-05-17 | 679 | 680 | 665 | 669 | 12,000 | 669 |
| 2001-05-16 | 651 | 688 | 650 | 679 | 40,000 | 679 |
| 2001-05-15 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2001-05-14 | 628 | 640 | 610 | 610 | 9,000 | 610 |
| 2001-05-11 | 600 | 630 | 600 | 630 | 15,000 | 630 |
| 2001-05-10 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-05-09 | 630 | 630 | 602 | 602 | 14,000 | 602 |
| 2001-05-08 | 620 | 649 | 610 | 610 | 19,000 | 610 |
| 2001-05-07 | 580 | 620 | 580 | 600 | 31,000 | 600 |
| 2001-05-02 | 550 | 559 | 540 | 559 | 8,000 | 559 |
| 2001-05-01 | 520 | 535 | 520 | 535 | 7,000 | 535 |
| 2001-04-27 | 522 | 530 | 522 | 530 | 3,000 | 530 |
| 2001-04-26 | 523 | 523 | 521 | 521 | 5,000 | 521 |
| 2001-04-25 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2001-04-24 | 530 | 530 | 520 | 522 | 5,000 | 522 |
| 2001-04-23 | 523 | 530 | 523 | 530 | 3,000 | 530 |
| 2001-04-20 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2001-04-19 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2001-04-18 | 520 | 525 | 520 | 521 | 4,000 | 521 |
| 2001-04-17 | 520 | 521 | 520 | 520 | 5,000 | 520 |
| 2001-04-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-04-12 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 2001-04-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-04-10 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 2001-04-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-04-06 | 505 | 520 | 505 | 520 | 10,000 | 520 |
| 2001-04-04 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-04-03 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 2001-04-02 | 496 | 500 | 496 | 500 | 6,000 | 500 |
| 2001-03-30 | 500 | 500 | 496 | 496 | 5,000 | 496 |
| 2001-03-29 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 2001-03-28 | 519 | 520 | 500 | 500 | 7,000 | 500 |
| 2001-03-27 | 521 | 522 | 510 | 510 | 15,000 | 510 |
| 2001-03-26 | 530 | 530 | 515 | 520 | 21,000 | 520 |
| 2001-03-23 | 510 | 521 | 510 | 510 | 10,000 | 510 |
| 2001-03-22 | 495 | 520 | 495 | 500 | 18,000 | 500 |
| 2001-03-21 | 495 | 499 | 490 | 495 | 19,000 | 495 |
| 2001-03-19 | 468 | 490 | 468 | 485 | 10,000 | 485 |
| 2001-03-16 | 465 | 465 | 457 | 457 | 3,000 | 457 |
| 2001-03-15 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-03-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-03-12 | 460 | 461 | 460 | 460 | 5,000 | 460 |
| 2001-03-09 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2001-03-08 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2001-03-07 | 431 | 450 | 430 | 450 | 4,000 | 450 |
| 2001-03-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-03-01 | 432 | 432 | 431 | 431 | 3,000 | 431 |
| 2001-02-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2001-02-26 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2001-02-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-02-22 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 2001-02-21 | 430 | 440 | 430 | 430 | 6,000 | 430 |
| 2001-02-20 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 2001-02-19 | 444 | 444 | 440 | 440 | 4,000 | 440 |
| 2001-02-16 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-02-15 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-02-14 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2001-02-13 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2001-02-09 | 450 | 450 | 430 | 440 | 3,000 | 440 |
| 2001-02-08 | 455 | 455 | 445 | 450 | 15,000 | 450 |
| 2001-02-07 | 450 | 460 | 450 | 450 | 13,000 | 450 |
| 2001-02-06 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2001-02-05 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2001-02-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-30 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-01-29 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-01-26 | 490 | 490 | 480 | 486 | 16,000 | 486 |
分割・併合履歴 ： なし
