7212 (株)エフテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,510 | 1,690 | 1,510 | 1,670 | 46,500 | 1,670 |
| 2005-12-29 | 1,410 | 1,540 | 1,410 | 1,500 | 50,600 | 1,500 |
| 2005-12-28 | 1,351 | 1,419 | 1,346 | 1,400 | 40,900 | 1,400 |
| 2005-12-27 | 1,360 | 1,361 | 1,349 | 1,360 | 12,900 | 1,360 |
| 2005-12-26 | 1,361 | 1,380 | 1,350 | 1,360 | 19,100 | 1,360 |
| 2005-12-22 | 1,360 | 1,361 | 1,345 | 1,350 | 11,000 | 1,350 |
| 2005-12-21 | 1,331 | 1,400 | 1,331 | 1,371 | 44,400 | 1,371 |
| 2005-12-20 | 1,320 | 1,337 | 1,306 | 1,330 | 31,500 | 1,330 |
| 2005-12-19 | 1,250 | 1,317 | 1,232 | 1,317 | 44,300 | 1,317 |
| 2005-12-16 | 1,220 | 1,230 | 1,205 | 1,230 | 20,400 | 1,230 |
| 2005-12-15 | 1,210 | 1,226 | 1,201 | 1,220 | 7,100 | 1,220 |
| 2005-12-14 | 1,230 | 1,245 | 1,205 | 1,226 | 16,400 | 1,226 |
| 2005-12-13 | 1,238 | 1,240 | 1,211 | 1,229 | 10,100 | 1,229 |
| 2005-12-12 | 1,231 | 1,250 | 1,230 | 1,237 | 21,400 | 1,237 |
| 2005-12-09 | 1,220 | 1,238 | 1,219 | 1,227 | 13,500 | 1,227 |
| 2005-12-08 | 1,230 | 1,240 | 1,200 | 1,200 | 22,400 | 1,200 |
| 2005-12-07 | 1,249 | 1,249 | 1,240 | 1,245 | 22,900 | 1,245 |
| 2005-12-06 | 1,250 | 1,260 | 1,238 | 1,244 | 29,100 | 1,244 |
| 2005-12-05 | 1,191 | 1,250 | 1,191 | 1,240 | 58,300 | 1,240 |
| 2005-12-02 | 1,148 | 1,175 | 1,146 | 1,170 | 32,100 | 1,170 |
| 2005-12-01 | 1,115 | 1,145 | 1,110 | 1,145 | 21,800 | 1,145 |
| 2005-11-30 | 1,111 | 1,115 | 1,080 | 1,110 | 17,900 | 1,110 |
| 2005-11-29 | 1,106 | 1,113 | 1,050 | 1,112 | 23,600 | 1,112 |
| 2005-11-28 | 1,120 | 1,120 | 1,106 | 1,113 | 10,600 | 1,113 |
| 2005-11-25 | 1,121 | 1,126 | 1,110 | 1,126 | 14,300 | 1,126 |
| 2005-11-24 | 1,138 | 1,138 | 1,116 | 1,121 | 13,900 | 1,121 |
| 2005-11-22 | 1,140 | 1,140 | 1,125 | 1,128 | 11,300 | 1,128 |
| 2005-11-21 | 1,147 | 1,147 | 1,131 | 1,132 | 30,500 | 1,132 |
| 2005-11-18 | 1,150 | 1,160 | 1,147 | 1,147 | 14,300 | 1,147 |
| 2005-11-17 | 1,142 | 1,155 | 1,138 | 1,150 | 18,000 | 1,150 |
| 2005-11-16 | 1,132 | 1,142 | 1,131 | 1,141 | 3,100 | 1,141 |
| 2005-11-15 | 1,150 | 1,150 | 1,131 | 1,143 | 4,900 | 1,143 |
| 2005-11-14 | 1,159 | 1,160 | 1,147 | 1,147 | 12,800 | 1,147 |
| 2005-11-11 | 1,153 | 1,159 | 1,152 | 1,157 | 7,000 | 1,157 |
| 2005-11-10 | 1,169 | 1,180 | 1,145 | 1,155 | 31,400 | 1,155 |
| 2005-11-09 | 1,148 | 1,160 | 1,146 | 1,155 | 25,600 | 1,155 |
| 2005-11-08 | 1,143 | 1,148 | 1,140 | 1,148 | 14,500 | 1,148 |
| 2005-11-07 | 1,140 | 1,140 | 1,133 | 1,137 | 19,900 | 1,137 |
| 2005-11-04 | 1,141 | 1,142 | 1,133 | 1,135 | 12,800 | 1,135 |
| 2005-11-02 | 1,140 | 1,142 | 1,130 | 1,133 | 20,400 | 1,133 |
| 2005-11-01 | 1,133 | 1,138 | 1,130 | 1,138 | 9,400 | 1,138 |
| 2005-10-31 | 1,152 | 1,155 | 1,129 | 1,133 | 33,400 | 1,133 |
| 2005-10-28 | 1,158 | 1,165 | 1,140 | 1,149 | 47,500 | 1,149 |
| 2005-10-27 | 1,174 | 1,198 | 1,165 | 1,198 | 33,600 | 1,198 |
| 2005-10-26 | 1,174 | 1,174 | 1,154 | 1,155 | 15,900 | 1,155 |
| 2005-10-25 | 1,137 | 1,162 | 1,137 | 1,154 | 12,700 | 1,154 |
| 2005-10-24 | 1,132 | 1,133 | 1,129 | 1,133 | 4,900 | 1,133 |
| 2005-10-21 | 1,134 | 1,140 | 1,130 | 1,132 | 2,500 | 1,132 |
| 2005-10-20 | 1,139 | 1,144 | 1,128 | 1,143 | 3,400 | 1,143 |
| 2005-10-19 | 1,147 | 1,147 | 1,115 | 1,138 | 8,200 | 1,138 |
| 2005-10-18 | 1,152 | 1,165 | 1,150 | 1,150 | 12,600 | 1,150 |
| 2005-10-17 | 1,159 | 1,170 | 1,153 | 1,170 | 4,500 | 1,170 |
| 2005-10-14 | 1,150 | 1,165 | 1,149 | 1,155 | 7,600 | 1,155 |
| 2005-10-13 | 1,170 | 1,170 | 1,145 | 1,148 | 6,000 | 1,148 |
| 2005-10-12 | 1,183 | 1,183 | 1,160 | 1,161 | 10,400 | 1,161 |
| 2005-10-11 | 1,184 | 1,184 | 1,158 | 1,178 | 6,600 | 1,178 |
| 2005-10-07 | 1,152 | 1,157 | 1,150 | 1,150 | 9,700 | 1,150 |
| 2005-10-06 | 1,176 | 1,176 | 1,155 | 1,155 | 11,500 | 1,155 |
| 2005-10-05 | 1,177 | 1,185 | 1,169 | 1,174 | 9,000 | 1,174 |
| 2005-10-04 | 1,199 | 1,199 | 1,174 | 1,185 | 10,200 | 1,185 |
| 2005-10-03 | 1,175 | 1,190 | 1,118 | 1,168 | 20,100 | 1,168 |
| 2005-09-30 | 1,147 | 1,155 | 1,145 | 1,155 | 3,700 | 1,155 |
| 2005-09-29 | 1,147 | 1,151 | 1,140 | 1,144 | 11,800 | 1,144 |
| 2005-09-28 | 1,136 | 1,140 | 1,133 | 1,140 | 8,300 | 1,140 |
| 2005-09-27 | 1,145 | 1,150 | 1,133 | 1,138 | 8,000 | 1,138 |
| 2005-09-26 | 1,131 | 1,161 | 1,130 | 1,136 | 20,900 | 1,136 |
| 2005-09-22 | 1,153 | 1,160 | 1,130 | 1,160 | 10,000 | 1,160 |
| 2005-09-21 | 1,151 | 1,163 | 1,139 | 1,157 | 23,900 | 1,157 |
| 2005-09-20 | 1,126 | 1,160 | 1,126 | 1,150 | 26,100 | 1,150 |
| 2005-09-16 | 1,150 | 1,150 | 1,110 | 1,126 | 23,500 | 1,126 |
| 2005-09-15 | 1,100 | 1,125 | 1,080 | 1,119 | 37,500 | 1,119 |
| 2005-09-14 | 1,070 | 1,120 | 1,065 | 1,116 | 33,500 | 1,116 |
| 2005-09-13 | 1,019 | 1,086 | 1,019 | 1,061 | 61,700 | 1,061 |
| 2005-09-12 | 1,010 | 1,027 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2005-09-09 | 1,001 | 1,007 | 1,001 | 1,006 | 3,400 | 1,006 |
| 2005-09-08 | 1,005 | 1,013 | 1,000 | 1,000 | 10,800 | 1,000 |
| 2005-09-07 | 1,010 | 1,016 | 1,005 | 1,005 | 7,800 | 1,005 |
| 2005-09-06 | 1,023 | 1,024 | 1,010 | 1,010 | 11,400 | 1,010 |
| 2005-09-05 | 1,033 | 1,035 | 1,022 | 1,023 | 7,000 | 1,023 |
| 2005-09-02 | 1,025 | 1,035 | 1,018 | 1,034 | 8,700 | 1,034 |
| 2005-09-01 | 1,021 | 1,034 | 1,020 | 1,020 | 5,400 | 1,020 |
| 2005-08-31 | 1,046 | 1,046 | 1,010 | 1,034 | 32,400 | 1,034 |
| 2005-08-30 | 1,030 | 1,048 | 1,030 | 1,048 | 17,100 | 1,048 |
| 2005-08-29 | 1,003 | 1,030 | 1,000 | 1,030 | 15,800 | 1,030 |
| 2005-08-26 | 1,009 | 1,009 | 1,002 | 1,002 | 6,700 | 1,002 |
| 2005-08-25 | 1,000 | 1,009 | 1,000 | 1,009 | 2,200 | 1,009 |
| 2005-08-24 | 1,000 | 1,005 | 999 | 1,000 | 13,800 | 1,000 |
| 2005-08-23 | 1,009 | 1,009 | 1,000 | 1,008 | 10,300 | 1,008 |
| 2005-08-22 | 1,011 | 1,013 | 1,003 | 1,009 | 3,100 | 1,009 |
| 2005-08-19 | 1,013 | 1,013 | 1,001 | 1,007 | 6,300 | 1,007 |
| 2005-08-18 | 1,020 | 1,021 | 1,011 | 1,012 | 2,600 | 1,012 |
| 2005-08-17 | 1,020 | 1,021 | 1,010 | 1,020 | 13,400 | 1,020 |
| 2005-08-16 | 1,028 | 1,030 | 1,022 | 1,023 | 4,400 | 1,023 |
| 2005-08-15 | 1,020 | 1,020 | 1,010 | 1,020 | 6,200 | 1,020 |
| 2005-08-12 | 1,030 | 1,030 | 1,020 | 1,021 | 10,200 | 1,021 |
| 2005-08-11 | 1,040 | 1,040 | 1,015 | 1,030 | 11,500 | 1,030 |
| 2005-08-10 | 1,007 | 1,040 | 1,007 | 1,040 | 16,100 | 1,040 |
| 2005-08-09 | 1,000 | 1,010 | 1,000 | 1,004 | 11,100 | 1,004 |
| 2005-08-08 | 972 | 1,001 | 960 | 1,001 | 34,300 | 1,001 |
| 2005-08-05 | 1,003 | 1,010 | 995 | 1,001 | 6,600 | 1,001 |
| 2005-08-04 | 1,008 | 1,015 | 998 | 1,015 | 21,700 | 1,015 |
| 2005-08-03 | 1,018 | 1,023 | 1,003 | 1,007 | 42,100 | 1,007 |
| 2005-08-02 | 1,003 | 1,030 | 993 | 1,028 | 49,100 | 1,028 |
| 2005-08-01 | 1,022 | 1,029 | 1,006 | 1,011 | 34,700 | 1,011 |
| 2005-07-29 | 1,020 | 1,050 | 1,000 | 1,042 | 112,100 | 1,042 |
| 2005-07-28 | 945 | 952 | 940 | 950 | 10,300 | 950 |
| 2005-07-27 | 944 | 944 | 928 | 935 | 10,100 | 935 |
| 2005-07-26 | 931 | 939 | 918 | 924 | 11,700 | 924 |
| 2005-07-25 | 947 | 975 | 920 | 920 | 49,600 | 920 |
| 2005-07-22 | 931 | 940 | 915 | 940 | 27,300 | 940 |
| 2005-07-21 | 905 | 944 | 904 | 934 | 42,500 | 934 |
| 2005-07-20 | 910 | 917 | 905 | 905 | 25,000 | 905 |
| 2005-07-19 | 890 | 913 | 890 | 909 | 21,700 | 909 |
| 2005-07-15 | 888 | 895 | 888 | 895 | 7,300 | 895 |
| 2005-07-14 | 885 | 896 | 885 | 892 | 10,700 | 892 |
| 2005-07-13 | 895 | 896 | 880 | 885 | 13,900 | 885 |
| 2005-07-12 | 895 | 896 | 886 | 896 | 6,700 | 896 |
| 2005-07-11 | 888 | 894 | 885 | 894 | 13,200 | 894 |
| 2005-07-08 | 888 | 890 | 886 | 887 | 4,600 | 887 |
| 2005-07-07 | 899 | 899 | 894 | 898 | 4,300 | 898 |
| 2005-07-06 | 899 | 900 | 891 | 900 | 6,300 | 900 |
| 2005-07-05 | 905 | 905 | 889 | 902 | 19,200 | 902 |
| 2005-07-04 | 914 | 914 | 898 | 901 | 9,300 | 901 |
| 2005-07-01 | 885 | 899 | 885 | 886 | 7,200 | 886 |
| 2005-06-30 | 902 | 902 | 885 | 885 | 28,600 | 885 |
| 2005-06-29 | 908 | 915 | 900 | 915 | 13,500 | 915 |
| 2005-06-28 | 895 | 900 | 883 | 893 | 19,000 | 893 |
| 2005-06-27 | 890 | 890 | 880 | 880 | 8,700 | 880 |
| 2005-06-24 | 888 | 890 | 862 | 890 | 16,500 | 890 |
| 2005-06-23 | 903 | 904 | 894 | 894 | 10,200 | 894 |
| 2005-06-22 | 915 | 915 | 900 | 912 | 26,400 | 912 |
| 2005-06-21 | 877 | 924 | 876 | 917 | 39,300 | 917 |
| 2005-06-20 | 875 | 885 | 875 | 876 | 28,200 | 876 |
| 2005-06-17 | 849 | 869 | 849 | 869 | 8,500 | 869 |
| 2005-06-16 | 849 | 860 | 840 | 843 | 7,700 | 843 |
| 2005-06-15 | 856 | 856 | 842 | 850 | 4,700 | 850 |
| 2005-06-14 | 843 | 855 | 843 | 847 | 10,300 | 847 |
| 2005-06-13 | 838 | 840 | 826 | 840 | 12,000 | 840 |
| 2005-06-10 | 864 | 864 | 839 | 839 | 6,700 | 839 |
| 2005-06-09 | 862 | 862 | 848 | 850 | 6,600 | 850 |
| 2005-06-08 | 875 | 890 | 862 | 867 | 29,600 | 867 |
| 2005-06-07 | 828 | 858 | 821 | 855 | 53,800 | 855 |
| 2005-06-06 | 810 | 838 | 805 | 829 | 21,900 | 829 |
| 2005-06-03 | 800 | 809 | 798 | 809 | 9,600 | 809 |
| 2005-06-02 | 805 | 805 | 797 | 797 | 8,200 | 797 |
| 2005-06-01 | 790 | 805 | 790 | 800 | 16,100 | 800 |
| 2005-05-31 | 799 | 800 | 782 | 790 | 18,100 | 790 |
| 2005-05-30 | 790 | 797 | 771 | 791 | 12,800 | 791 |
| 2005-05-27 | 755 | 786 | 755 | 785 | 15,800 | 785 |
| 2005-05-26 | 761 | 776 | 760 | 761 | 6,500 | 761 |
| 2005-05-25 | 785 | 785 | 760 | 777 | 18,700 | 777 |
| 2005-05-24 | 789 | 819 | 785 | 785 | 44,300 | 785 |
| 2005-05-23 | 760 | 819 | 750 | 788 | 65,400 | 788 |
| 2005-05-20 | 735 | 739 | 726 | 730 | 8,500 | 730 |
| 2005-05-19 | 710 | 728 | 710 | 728 | 4,000 | 728 |
| 2005-05-18 | 690 | 711 | 672 | 710 | 4,300 | 710 |
| 2005-05-17 | 726 | 734 | 665 | 666 | 19,300 | 666 |
| 2005-05-16 | 724 | 739 | 723 | 725 | 3,100 | 725 |
| 2005-05-13 | 725 | 735 | 716 | 720 | 10,100 | 720 |
| 2005-05-12 | 734 | 750 | 715 | 726 | 30,500 | 726 |
| 2005-05-11 | 705 | 715 | 705 | 705 | 6,700 | 705 |
| 2005-05-10 | 733 | 735 | 710 | 710 | 14,400 | 710 |
| 2005-05-09 | 720 | 735 | 720 | 730 | 29,200 | 730 |
| 2005-05-06 | 696 | 710 | 696 | 710 | 25,000 | 710 |
| 2005-05-02 | 700 | 710 | 693 | 695 | 29,000 | 695 |
| 2005-04-28 | 710 | 720 | 686 | 691 | 71,400 | 691 |
| 2005-04-27 | 650 | 658 | 649 | 650 | 8,700 | 650 |
| 2005-04-26 | 632 | 650 | 632 | 650 | 12,000 | 650 |
| 2005-04-25 | 621 | 630 | 620 | 621 | 1,800 | 621 |
| 2005-04-22 | 645 | 645 | 620 | 620 | 3,300 | 620 |
| 2005-04-21 | 612 | 617 | 612 | 617 | 3,600 | 617 |
| 2005-04-20 | 646 | 646 | 626 | 626 | 2,200 | 626 |
| 2005-04-19 | 595 | 668 | 595 | 648 | 4,300 | 648 |
| 2005-04-18 | 620 | 620 | 595 | 595 | 3,200 | 595 |
| 2005-04-15 | 605 | 620 | 605 | 620 | 1,000 | 620 |
| 2005-04-14 | 601 | 630 | 601 | 605 | 3,200 | 605 |
| 2005-04-13 | 614 | 621 | 614 | 621 | 2,700 | 621 |
| 2005-04-12 | 621 | 621 | 609 | 614 | 4,300 | 614 |
| 2005-04-11 | 640 | 640 | 624 | 630 | 3,900 | 630 |
| 2005-04-08 | 620 | 629 | 620 | 622 | 6,200 | 622 |
| 2005-04-07 | 661 | 661 | 650 | 650 | 5,600 | 650 |
| 2005-04-06 | 658 | 665 | 653 | 660 | 11,500 | 660 |
| 2005-04-05 | 650 | 655 | 650 | 653 | 1,800 | 653 |
| 2005-04-04 | 640 | 640 | 635 | 639 | 1,400 | 639 |
| 2005-04-01 | 644 | 649 | 635 | 636 | 1,200 | 636 |
| 2005-03-31 | 663 | 664 | 656 | 664 | 1,600 | 664 |
| 2005-03-30 | 680 | 680 | 660 | 675 | 3,900 | 675 |
| 2005-03-29 | 670 | 685 | 655 | 684 | 5,200 | 684 |
| 2005-03-28 | 638 | 670 | 630 | 670 | 2,800 | 670 |
| 2005-03-25 | 688 | 693 | 682 | 688 | 11,200 | 688 |
| 2005-03-24 | 693 | 695 | 685 | 688 | 5,200 | 688 |
| 2005-03-23 | 691 | 693 | 658 | 693 | 8,400 | 693 |
| 2005-03-22 | 680 | 692 | 675 | 692 | 4,700 | 692 |
| 2005-03-18 | 690 | 692 | 668 | 680 | 8,200 | 680 |
| 2005-03-17 | 685 | 688 | 666 | 688 | 19,100 | 688 |
| 2005-03-16 | 680 | 685 | 656 | 685 | 4,800 | 685 |
| 2005-03-15 | 659 | 680 | 653 | 680 | 9,300 | 680 |
| 2005-03-14 | 651 | 655 | 640 | 655 | 5,100 | 655 |
| 2005-03-11 | 650 | 650 | 648 | 648 | 1,800 | 648 |
| 2005-03-10 | 644 | 650 | 644 | 645 | 2,400 | 645 |
| 2005-03-09 | 645 | 648 | 643 | 645 | 3,400 | 645 |
| 2005-03-08 | 644 | 645 | 639 | 639 | 3,600 | 639 |
| 2005-03-07 | 635 | 642 | 635 | 639 | 5,600 | 639 |
| 2005-03-04 | 650 | 650 | 632 | 639 | 5,700 | 639 |
| 2005-03-03 | 642 | 650 | 642 | 642 | 1,900 | 642 |
| 2005-03-02 | 650 | 654 | 636 | 650 | 3,300 | 650 |
| 2005-03-01 | 650 | 650 | 624 | 647 | 6,800 | 647 |
| 2005-02-28 | 655 | 655 | 649 | 649 | 13,900 | 649 |
| 2005-02-25 | 660 | 660 | 645 | 655 | 7,400 | 655 |
| 2005-02-24 | 630 | 650 | 629 | 641 | 8,000 | 641 |
| 2005-02-23 | 614 | 630 | 614 | 630 | 14,100 | 630 |
| 2005-02-22 | 612 | 614 | 608 | 614 | 6,000 | 614 |
| 2005-02-21 | 605 | 612 | 605 | 610 | 6,700 | 610 |
| 2005-02-18 | 608 | 608 | 599 | 605 | 3,000 | 605 |
| 2005-02-17 | 598 | 605 | 598 | 605 | 2,400 | 605 |
| 2005-02-16 | 605 | 605 | 600 | 600 | 2,400 | 600 |
| 2005-02-15 | 594 | 608 | 594 | 599 | 5,700 | 599 |
| 2005-02-14 | 608 | 608 | 598 | 598 | 6,500 | 598 |
| 2005-02-10 | 619 | 619 | 593 | 608 | 2,000 | 608 |
| 2005-02-09 | 605 | 619 | 600 | 600 | 3,800 | 600 |
| 2005-02-08 | 620 | 620 | 609 | 610 | 2,700 | 610 |
| 2005-02-07 | 609 | 623 | 609 | 620 | 13,200 | 620 |
| 2005-02-04 | 595 | 608 | 595 | 608 | 10,300 | 608 |
| 2005-02-03 | 599 | 600 | 591 | 591 | 3,400 | 591 |
| 2005-02-02 | 591 | 600 | 591 | 600 | 2,600 | 600 |
| 2005-02-01 | 589 | 590 | 586 | 590 | 3,700 | 590 |
| 2005-01-31 | 602 | 605 | 592 | 592 | 4,300 | 592 |
| 2005-01-28 | 608 | 608 | 589 | 598 | 4,000 | 598 |
| 2005-01-27 | 595 | 600 | 595 | 600 | 2,700 | 600 |
| 2005-01-26 | 602 | 602 | 594 | 595 | 7,300 | 595 |
| 2005-01-25 | 595 | 595 | 594 | 594 | 1,200 | 594 |
| 2005-01-24 | 594 | 594 | 594 | 594 | 4,400 | 594 |
| 2005-01-21 | 594 | 594 | 594 | 594 | 600 | 594 |
| 2005-01-20 | 598 | 600 | 598 | 598 | 400 | 598 |
| 2005-01-19 | 583 | 600 | 583 | 598 | 2,700 | 598 |
| 2005-01-18 | 605 | 608 | 600 | 600 | 3,600 | 600 |
| 2005-01-17 | 605 | 611 | 605 | 609 | 4,000 | 609 |
| 2005-01-14 | 605 | 610 | 605 | 610 | 1,000 | 610 |
| 2005-01-13 | 600 | 615 | 600 | 615 | 2,600 | 615 |
| 2005-01-12 | 600 | 609 | 599 | 609 | 3,700 | 609 |
| 2005-01-11 | 600 | 600 | 590 | 600 | 9,500 | 600 |
| 2005-01-07 | 594 | 597 | 580 | 589 | 2,300 | 589 |
| 2005-01-06 | 580 | 580 | 577 | 580 | 4,500 | 580 |
| 2005-01-05 | 585 | 595 | 578 | 578 | 2,200 | 578 |
| 2005-01-04 | 570 | 575 | 570 | 575 | 2,200 | 575 |
分割・併合履歴 ： なし
