7212 (株)エフテックの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,860	2,885	2,845	2,870	19,700	2,870
2006-12-28	2,855	2,855	2,810	2,850	22,300	2,850
2006-12-27	2,870	2,870	2,825	2,830	24,900	2,830
2006-12-26	2,810	2,835	2,745	2,830	67,600	2,830
2006-12-25	2,885	2,900	2,845	2,860	49,400	2,860
2006-12-22	2,910	2,915	2,880	2,885	23,900	2,885
2006-12-21	2,955	2,955	2,915	2,930	26,800	2,930
2006-12-20	2,895	2,940	2,890	2,920	21,100	2,920
2006-12-19	2,930	2,930	2,885	2,895	21,000	2,895
2006-12-18	2,920	2,940	2,885	2,930	27,500	2,930
2006-12-15	2,960	2,975	2,915	2,930	33,400	2,930
2006-12-14	2,945	2,975	2,945	2,950	26,600	2,950
2006-12-13	2,945	2,955	2,930	2,945	16,300	2,945
2006-12-12	2,955	2,970	2,920	2,945	47,100	2,945
2006-12-11	2,990	3,000	2,950	2,965	34,800	2,965
2006-12-08	2,995	3,000	2,970	2,975	35,300	2,975
2006-12-07	2,980	2,990	2,965	2,970	31,600	2,970
2006-12-06	2,945	2,995	2,940	2,975	80,700	2,975
2006-12-05	2,910	2,940	2,905	2,935	50,300	2,935
2006-12-04	2,875	2,885	2,860	2,880	45,100	2,880
2006-12-01	2,870	2,880	2,815	2,855	39,200	2,855
2006-11-30	2,865	2,880	2,845	2,855	43,800	2,855
2006-11-29	2,850	2,875	2,835	2,845	19,700	2,845
2006-11-28	2,760	2,840	2,755	2,840	41,900	2,840
2006-11-27	2,735	2,800	2,725	2,800	14,900	2,800
2006-11-24	2,845	2,845	2,755	2,815	32,300	2,815
2006-11-22	2,755	2,850	2,750	2,845	33,300	2,845
2006-11-21	2,685	2,750	2,620	2,740	48,400	2,740
2006-11-20	2,860	2,860	2,645	2,685	68,700	2,685
2006-11-17	2,870	2,875	2,830	2,870	42,700	2,870
2006-11-16	2,840	2,890	2,840	2,860	37,000	2,860
2006-11-15	2,840	2,840	2,785	2,830	39,700	2,830
2006-11-14	2,840	2,840	2,780	2,820	41,200	2,820
2006-11-13	2,845	2,870	2,750	2,755	51,800	2,755
2006-11-10	2,700	2,830	2,690	2,830	150,100	2,830
2006-11-09	2,700	2,700	2,665	2,700	32,600	2,700
2006-11-08	2,660	2,680	2,650	2,675	25,000	2,675
2006-11-07	2,710	2,710	2,655	2,675	49,900	2,675
2006-11-06	2,465	2,720	2,465	2,710	127,500	2,710
2006-11-02	2,570	2,570	2,525	2,530	54,600	2,530
2006-11-01	2,600	2,620	2,575	2,590	36,600	2,590
2006-10-31	2,600	2,630	2,555	2,620	69,800	2,620
2006-10-30	2,700	2,700	2,500	2,530	123,200	2,530
2006-10-27	2,510	2,640	2,510	2,610	130,500	2,610
2006-10-26	2,470	2,500	2,455	2,495	63,000	2,495
2006-10-25	2,420	2,450	2,415	2,450	21,200	2,450
2006-10-24	2,470	2,470	2,395	2,395	27,300	2,395
2006-10-23	2,470	2,470	2,400	2,460	24,200	2,460
2006-10-20	2,455	2,480	2,425	2,450	17,400	2,450
2006-10-19	2,410	2,460	2,395	2,455	32,900	2,455
2006-10-18	2,395	2,400	2,340	2,385	31,100	2,385
2006-10-17	2,450	2,460	2,405	2,420	23,200	2,420
2006-10-16	2,435	2,475	2,415	2,470	35,600	2,470
2006-10-13	2,410	2,445	2,350	2,415	40,400	2,415
2006-10-12	2,350	2,415	2,310	2,350	48,700	2,350
2006-10-11	2,475	2,500	2,295	2,335	131,600	2,335
2006-10-10	2,225	2,460	2,220	2,440	68,700	2,440
2006-10-06	2,325	2,335	2,265	2,265	73,600	2,265
2006-10-05	2,450	2,450	2,335	2,350	42,400	2,350
2006-10-04	2,460	2,480	2,320	2,330	72,200	2,330
2006-10-03	2,470	2,490	2,440	2,460	46,400	2,460
2006-10-02	2,410	2,520	2,405	2,470	121,700	2,470
2006-09-29	2,280	2,430	2,280	2,430	129,500	2,430
2006-09-28	2,290	2,325	2,250	2,305	159,400	2,305
2006-09-27	2,200	2,290	2,200	2,275	99,300	2,275
2006-09-26	2,200	2,200	2,155	2,180	98,700	2,180
2006-09-25	2,075	2,200	2,070	2,160	122,400	2,160
2006-09-22	1,943	2,105	1,942	2,080	142,100	2,080
2006-09-21	1,964	1,964	1,940	1,950	41,800	1,950
2006-09-20	1,900	1,950	1,881	1,947	80,400	1,947
2006-09-19	1,866	1,910	1,853	1,890	37,900	1,890
2006-09-15	1,898	1,910	1,825	1,836	105,700	1,836
2006-09-14	1,961	1,990	1,905	1,913	99,000	1,913
2006-09-13	2,055	2,060	1,990	1,990	45,600	1,990
2006-09-12	2,045	2,050	2,020	2,050	57,600	2,050
2006-09-11	2,050	2,080	2,025	2,040	65,900	2,040
2006-09-08	1,984	2,045	1,984	2,030	43,600	2,030
2006-09-07	1,975	2,030	1,975	1,997	54,900	1,997
2006-09-06	1,990	1,990	1,970	1,990	30,500	1,990
2006-09-05	1,989	1,989	1,968	1,977	35,900	1,977
2006-09-04	1,929	1,997	1,929	1,994	85,600	1,994
2006-09-01	1,856	1,919	1,856	1,915	65,000	1,915
2006-08-31	1,910	1,910	1,850	1,884	48,300	1,884
2006-08-30	1,881	1,920	1,880	1,904	57,300	1,904
2006-08-29	1,840	1,890	1,837	1,875	42,500	1,875
2006-08-28	1,830	1,840	1,820	1,835	32,700	1,835
2006-08-25	1,819	1,825	1,813	1,815	37,200	1,815
2006-08-24	1,815	1,820	1,806	1,819	37,900	1,819
2006-08-23	1,819	1,819	1,791	1,818	30,400	1,818
2006-08-22	1,810	1,829	1,750	1,812	48,100	1,812
2006-08-21	1,806	1,839	1,800	1,811	149,600	1,811
2006-08-18	1,715	1,749	1,715	1,746	47,600	1,746
2006-08-17	1,696	1,725	1,695	1,703	47,700	1,703
2006-08-16	1,653	1,699	1,652	1,695	33,700	1,695
2006-08-15	1,620	1,645	1,617	1,645	15,200	1,645
2006-08-14	1,641	1,645	1,613	1,617	15,600	1,617
2006-08-11	1,590	1,614	1,590	1,611	15,400	1,611
2006-08-10	1,593	1,600	1,576	1,589	17,300	1,589
2006-08-09	1,600	1,600	1,578	1,593	7,700	1,593
2006-08-08	1,593	1,599	1,551	1,599	10,000	1,599
2006-08-07	1,624	1,631	1,586	1,599	9,600	1,599
2006-08-04	1,608	1,627	1,606	1,610	14,700	1,610
2006-08-03	1,640	1,645	1,620	1,629	9,000	1,629
2006-08-02	1,605	1,640	1,605	1,635	11,500	1,635
2006-08-01	1,649	1,650	1,623	1,628	14,300	1,628
2006-07-31	1,675	1,678	1,649	1,660	26,500	1,660
2006-07-28	1,654	1,670	1,626	1,648	30,400	1,648
2006-07-27	1,500	1,620	1,500	1,600	26,000	1,600
2006-07-26	1,529	1,529	1,497	1,497	8,300	1,497
2006-07-25	1,500	1,516	1,485	1,496	7,600	1,496
2006-07-24	1,485	1,486	1,462	1,478	5,300	1,478
2006-07-21	1,485	1,500	1,485	1,494	3,700	1,494
2006-07-20	1,500	1,509	1,441	1,509	12,300	1,509
2006-07-19	1,435	1,436	1,391	1,428	27,200	1,428
2006-07-18	1,490	1,490	1,442	1,450	13,400	1,450
2006-07-14	1,510	1,528	1,503	1,510	7,000	1,510
2006-07-13	1,500	1,539	1,490	1,524	22,900	1,524
2006-07-12	1,548	1,548	1,525	1,526	12,000	1,526
2006-07-11	1,599	1,609	1,565	1,576	8,500	1,576
2006-07-10	1,570	1,598	1,555	1,598	12,500	1,598
2006-07-07	1,599	1,610	1,580	1,585	10,400	1,585
2006-07-06	1,592	1,621	1,583	1,600	9,700	1,600
2006-07-05	1,650	1,650	1,619	1,620	17,500	1,620
2006-07-04	1,660	1,662	1,651	1,662	9,100	1,662
2006-07-03	1,665	1,665	1,650	1,656	9,100	1,656
2006-06-30	1,684	1,685	1,642	1,645	14,500	1,645
2006-06-29	1,668	1,683	1,642	1,642	11,400	1,642
2006-06-28	1,655	1,677	1,651	1,658	7,600	1,658
2006-06-27	1,677	1,690	1,670	1,685	14,300	1,685
2006-06-26	1,664	1,678	1,652	1,675	16,700	1,675
2006-06-23	1,675	1,675	1,633	1,636	12,600	1,636
2006-06-22	1,660	1,679	1,605	1,679	22,200	1,679
2006-06-21	1,638	1,648	1,581	1,621	20,700	1,621
2006-06-20	1,655	1,656	1,630	1,630	28,600	1,630
2006-06-19	1,630	1,680	1,618	1,660	41,600	1,660
2006-06-16	1,599	1,630	1,570	1,588	69,200	1,588
2006-06-15	1,445	1,475	1,440	1,469	45,000	1,469
2006-06-14	1,330	1,390	1,330	1,385	21,900	1,385
2006-06-13	1,400	1,401	1,350	1,350	32,300	1,350
2006-06-12	1,398	1,417	1,390	1,399	75,500	1,399
2006-06-09	1,357	1,434	1,350	1,418	64,000	1,418
2006-06-08	1,400	1,400	1,355	1,371	60,900	1,371
2006-06-07	1,500	1,511	1,426	1,440	53,400	1,440
2006-06-06	1,500	1,515	1,486	1,499	47,300	1,499
2006-06-05	1,548	1,548	1,506	1,535	41,500	1,535
2006-06-02	1,549	1,549	1,443	1,501	76,100	1,501
2006-06-01	1,605	1,619	1,530	1,550	23,000	1,550
2006-05-31	1,549	1,605	1,549	1,590	45,500	1,590
2006-05-30	1,680	1,680	1,650	1,669	15,400	1,669
2006-05-29	1,708	1,708	1,676	1,690	28,800	1,690
2006-05-26	1,698	1,700	1,671	1,690	26,700	1,690
2006-05-25	1,700	1,718	1,652	1,692	26,600	1,692
2006-05-24	1,696	1,720	1,680	1,692	39,800	1,692
2006-05-23	1,707	1,715	1,690	1,692	29,500	1,692
2006-05-22	1,774	1,776	1,730	1,737	22,200	1,737
2006-05-19	1,685	1,720	1,685	1,714	32,700	1,714
2006-05-18	1,700	1,706	1,686	1,693	45,600	1,693
2006-05-17	1,750	1,752	1,701	1,735	46,500	1,735
2006-05-16	1,806	1,806	1,750	1,751	23,700	1,751
2006-05-15	1,721	1,781	1,721	1,761	27,500	1,761
2006-05-12	1,770	1,790	1,731	1,790	47,200	1,790
2006-05-11	1,800	1,816	1,787	1,790	44,300	1,790
2006-05-10	1,830	1,850	1,800	1,807	50,800	1,807
2006-05-09	1,907	1,907	1,800	1,852	51,600	1,852
2006-05-08	1,930	1,935	1,895	1,910	145,600	1,910
2006-05-02	1,850	1,935	1,833	1,893	323,100	1,893
2006-05-01	1,749	1,868	1,725	1,868	606,500	1,868
2006-04-28	1,681	1,681	1,681	1,681	90,000	1,681
2006-04-27	1,480	1,490	1,465	1,481	16,800	1,481
2006-04-26	1,474	1,494	1,455	1,483	11,900	1,483
2006-04-25	1,470	1,497	1,452	1,494	39,600	1,494
2006-04-24	1,475	1,475	1,420	1,469	28,900	1,469
2006-04-21	1,465	1,476	1,455	1,475	23,300	1,475
2006-04-20	1,460	1,465	1,453	1,461	17,100	1,461
2006-04-19	1,441	1,460	1,441	1,459	12,300	1,459
2006-04-18	1,433	1,445	1,416	1,423	16,100	1,423
2006-04-17	1,456	1,456	1,440	1,441	17,900	1,441
2006-04-14	1,446	1,454	1,436	1,454	12,000	1,454
2006-04-13	1,443	1,460	1,436	1,450	13,000	1,450
2006-04-12	1,479	1,479	1,430	1,458	29,100	1,458
2006-04-11	1,464	1,478	1,455	1,470	23,200	1,470
2006-04-10	1,463	1,470	1,458	1,464	17,900	1,464
2006-04-07	1,463	1,480	1,451	1,465	15,800	1,465
2006-04-06	1,490	1,500	1,460	1,463	52,300	1,463
2006-04-05	1,495	1,500	1,460	1,490	59,900	1,490
2006-04-04	1,470	1,489	1,450	1,489	55,400	1,489
2006-04-03	1,445	1,480	1,435	1,480	49,200	1,480
2006-03-31	1,403	1,480	1,403	1,475	119,000	1,475
2006-03-30	1,388	1,410	1,388	1,403	38,500	1,403
2006-03-29	1,390	1,400	1,380	1,385	35,100	1,385
2006-03-28	1,379	1,389	1,370	1,388	15,500	1,388
2006-03-27	1,383	1,400	1,381	1,394	25,900	1,394
2006-03-24	1,360	1,380	1,360	1,380	36,300	1,380
2006-03-23	1,366	1,370	1,357	1,360	22,000	1,360
2006-03-22	1,368	1,379	1,359	1,368	47,000	1,368
2006-03-20	1,340	1,385	1,337	1,359	86,100	1,359
2006-03-17	1,309	1,320	1,290	1,301	10,600	1,301
2006-03-16	1,322	1,328	1,291	1,300	26,000	1,300
2006-03-15	1,332	1,339	1,320	1,330	19,500	1,330
2006-03-14	1,345	1,350	1,330	1,346	38,000	1,346
2006-03-13	1,350	1,360	1,318	1,342	52,000	1,342
2006-03-10	1,299	1,320	1,290	1,310	55,600	1,310
2006-03-09	1,275	1,291	1,275	1,291	22,100	1,291
2006-03-08	1,273	1,275	1,263	1,275	11,500	1,275
2006-03-07	1,280	1,290	1,260	1,261	13,100	1,261
2006-03-06	1,272	1,281	1,265	1,270	14,700	1,270
2006-03-03	1,280	1,281	1,276	1,277	8,700	1,277
2006-03-02	1,295	1,310	1,281	1,281	31,300	1,281
2006-03-01	1,315	1,315	1,290	1,310	60,700	1,310
2006-02-28	1,315	1,320	1,295	1,320	88,800	1,320
2006-02-27	1,299	1,320	1,285	1,300	82,200	1,300
2006-02-24	1,285	1,285	1,260	1,281	20,200	1,281
2006-02-23	1,272	1,285	1,260	1,280	48,200	1,280
2006-02-22	1,231	1,269	1,231	1,255	28,900	1,255
2006-02-21	1,200	1,300	1,200	1,300	10,800	1,300
2006-02-20	1,300	1,300	1,250	1,260	10,400	1,260
2006-02-17	1,360	1,360	1,310	1,310	20,600	1,310
2006-02-16	1,340	1,385	1,340	1,360	14,400	1,360
2006-02-15	1,325	1,371	1,325	1,325	14,800	1,325
2006-02-14	1,310	1,360	1,299	1,311	44,800	1,311
2006-02-13	1,411	1,415	1,270	1,307	36,600	1,307
2006-02-10	1,464	1,489	1,400	1,410	15,400	1,410
2006-02-09	1,508	1,537	1,460	1,484	13,700	1,484
2006-02-08	1,520	1,533	1,505	1,508	14,200	1,508
2006-02-07	1,531	1,550	1,530	1,535	13,000	1,535
2006-02-06	1,529	1,544	1,490	1,530	52,700	1,530
2006-02-03	1,570	1,599	1,555	1,561	36,100	1,561
2006-02-02	1,525	1,545	1,495	1,545	23,400	1,545
2006-02-01	1,524	1,524	1,482	1,483	10,800	1,483
2006-01-31	1,478	1,529	1,478	1,529	16,600	1,529
2006-01-30	1,458	1,509	1,458	1,460	28,700	1,460
2006-01-27	1,415	1,449	1,415	1,442	10,400	1,442
2006-01-26	1,351	1,375	1,350	1,375	12,800	1,375
2006-01-25	1,350	1,364	1,342	1,345	14,800	1,345
2006-01-24	1,302	1,374	1,302	1,334	11,000	1,334
2006-01-23	1,380	1,380	1,328	1,340	11,000	1,340
2006-01-20	1,455	1,460	1,405	1,405	14,900	1,405
2006-01-19	1,270	1,420	1,270	1,395	52,200	1,395
2006-01-18	1,450	1,450	1,251	1,319	23,600	1,319
2006-01-17	1,470	1,508	1,451	1,451	27,400	1,451
2006-01-16	1,563	1,570	1,520	1,530	16,000	1,530
2006-01-13	1,562	1,598	1,561	1,564	16,100	1,564
2006-01-12	1,539	1,562	1,531	1,562	10,500	1,562
2006-01-11	1,526	1,539	1,521	1,539	11,800	1,539
2006-01-10	1,543	1,565	1,516	1,552	19,600	1,552
2006-01-06	1,619	1,619	1,551	1,579	22,900	1,579
2006-01-05	1,635	1,649	1,620	1,630	26,400	1,630
2006-01-04	1,670	1,670	1,602	1,669	29,700	1,669

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2006年度]

7212 (株)エフテックの時系列データ [2006年度]