7212 (株)エフテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 460 | 460 | 405 | 420 | 5,400 | 420 |
| 2002-12-26 | 460 | 460 | 455 | 455 | 700 | 455 |
| 2002-12-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-12-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-12-20 | 430 | 430 | 430 | 430 | 5,100 | 430 |
| 2002-12-18 | 448 | 448 | 448 | 448 | 7,000 | 448 |
| 2002-12-17 | 449 | 449 | 449 | 449 | 9,000 | 449 |
| 2002-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-12-13 | 430 | 450 | 430 | 450 | 5,500 | 450 |
| 2002-12-12 | 425 | 430 | 425 | 430 | 1,200 | 430 |
| 2002-12-11 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2002-12-06 | 405 | 405 | 395 | 395 | 1,000 | 395 |
| 2002-12-05 | 430 | 430 | 430 | 430 | 2,300 | 430 |
| 2002-12-04 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2002-12-03 | 415 | 430 | 415 | 430 | 2,000 | 430 |
| 2002-11-26 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-11-25 | 391 | 400 | 391 | 400 | 6,100 | 400 |
| 2002-11-22 | 391 | 391 | 391 | 391 | 2,300 | 391 |
| 2002-11-20 | 406 | 406 | 391 | 391 | 18,400 | 391 |
| 2002-11-19 | 406 | 406 | 406 | 406 | 500 | 406 |
| 2002-11-18 | 406 | 406 | 406 | 406 | 1,500 | 406 |
| 2002-11-15 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-11-14 | 408 | 408 | 405 | 408 | 1,000 | 408 |
| 2002-11-13 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 2002-11-12 | 445 | 445 | 440 | 440 | 23,300 | 440 |
| 2002-11-11 | 450 | 450 | 450 | 450 | 3,100 | 450 |
| 2002-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-11-06 | 445 | 445 | 440 | 440 | 3,200 | 440 |
| 2002-10-30 | 450 | 450 | 445 | 445 | 2,500 | 445 |
| 2002-10-29 | 456 | 456 | 450 | 450 | 2,200 | 450 |
| 2002-10-28 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2002-10-25 | 460 | 465 | 460 | 460 | 2,400 | 460 |
| 2002-10-24 | 450 | 460 | 450 | 460 | 1,000 | 460 |
| 2002-10-21 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2002-10-18 | 449 | 450 | 447 | 447 | 4,000 | 447 |
| 2002-10-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-10-11 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2002-10-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-03 | 460 | 460 | 450 | 450 | 3,100 | 450 |
| 2002-09-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-09-26 | 478 | 478 | 478 | 478 | 400 | 478 |
| 2002-09-25 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-09-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-09-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-09-18 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-09-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-09-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2002-09-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-29 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2002-08-27 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2002-08-26 | 511 | 511 | 511 | 511 | 1,300 | 511 |
| 2002-08-23 | 511 | 511 | 511 | 511 | 6,700 | 511 |
| 2002-08-21 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2002-08-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2002-08-05 | 530 | 535 | 530 | 535 | 1,400 | 535 |
| 2002-08-02 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2002-08-01 | 501 | 501 | 501 | 501 | 1,400 | 501 |
| 2002-07-26 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2002-07-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-07-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-15 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-07-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-10 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-07-08 | 550 | 550 | 502 | 532 | 4,000 | 532 |
| 2002-07-03 | 555 | 555 | 545 | 545 | 2,000 | 545 |
| 2002-07-02 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2002-07-01 | 555 | 556 | 555 | 555 | 14,000 | 555 |
| 2002-06-28 | 555 | 560 | 555 | 560 | 10,000 | 560 |
| 2002-06-26 | 555 | 555 | 550 | 555 | 10,000 | 555 |
| 2002-06-25 | 556 | 565 | 555 | 560 | 7,000 | 560 |
| 2002-06-24 | 555 | 555 | 554 | 555 | 13,000 | 555 |
| 2002-06-21 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-06-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-06-19 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-06-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-06-17 | 560 | 560 | 540 | 540 | 6,000 | 540 |
| 2002-06-14 | 565 | 566 | 565 | 566 | 9,000 | 566 |
| 2002-06-11 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2002-06-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-06-06 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2002-06-05 | 566 | 567 | 566 | 567 | 2,000 | 567 |
| 2002-06-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-31 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2002-05-30 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-05-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-05-28 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-05-27 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2002-05-24 | 561 | 579 | 561 | 579 | 4,000 | 579 |
| 2002-05-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-21 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 2002-05-17 | 558 | 562 | 558 | 560 | 10,000 | 560 |
| 2002-05-16 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2002-05-15 | 550 | 560 | 550 | 558 | 18,000 | 558 |
| 2002-05-14 | 578 | 578 | 543 | 550 | 36,000 | 550 |
| 2002-05-13 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-05-10 | 600 | 620 | 600 | 610 | 6,000 | 610 |
| 2002-05-09 | 601 | 601 | 590 | 590 | 7,000 | 590 |
| 2002-05-08 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2002-05-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-05-02 | 587 | 600 | 587 | 599 | 11,000 | 599 |
| 2002-05-01 | 575 | 586 | 575 | 586 | 2,000 | 586 |
| 2002-04-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2002-04-25 | 565 | 575 | 565 | 570 | 9,000 | 570 |
| 2002-04-24 | 561 | 565 | 560 | 565 | 15,000 | 565 |
| 2002-04-23 | 555 | 560 | 555 | 560 | 7,000 | 560 |
| 2002-04-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-18 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2002-04-17 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 2002-04-12 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 2002-04-11 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2002-04-09 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2002-04-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-04-02 | 562 | 562 | 550 | 550 | 2,000 | 550 |
| 2002-03-29 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-03-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-03-26 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2002-03-25 | 590 | 599 | 590 | 591 | 6,000 | 591 |
| 2002-03-22 | 585 | 590 | 580 | 590 | 12,000 | 590 |
| 2002-03-20 | 600 | 600 | 561 | 561 | 7,000 | 561 |
| 2002-03-19 | 500 | 520 | 500 | 520 | 6,000 | 520 |
| 2002-03-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-03-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-03-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-03-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-03-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-03-06 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-03-05 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-03-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-03-01 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-02-26 | 451 | 455 | 450 | 450 | 3,000 | 450 |
| 2002-02-25 | 451 | 470 | 451 | 470 | 5,000 | 470 |
| 2002-02-22 | 465 | 465 | 451 | 451 | 3,000 | 451 |
| 2002-02-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-02-20 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-02-19 | 465 | 465 | 461 | 461 | 4,000 | 461 |
| 2002-02-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-02-15 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-02-14 | 455 | 460 | 452 | 460 | 12,000 | 460 |
| 2002-02-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-01-29 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2002-01-28 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-01-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-01-22 | 468 | 478 | 468 | 478 | 2,000 | 478 |
| 2002-01-21 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2002-01-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-01-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-01-11 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-01-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： なし
