7212 (株)エフテックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,270	2,275	2,255	2,270	17,200	2,270
2007-12-27	2,280	2,315	2,255	2,310	25,800	2,310
2007-12-26	2,260	2,280	2,240	2,265	23,500	2,265
2007-12-25	2,305	2,320	2,235	2,255	24,800	2,255
2007-12-21	2,365	2,365	2,230	2,235	29,300	2,235
2007-12-20	2,350	2,400	2,350	2,365	13,200	2,365
2007-12-19	2,400	2,400	2,370	2,390	24,700	2,390
2007-12-18	2,360	2,430	2,340	2,400	32,400	2,400
2007-12-17	2,475	2,475	2,415	2,440	12,800	2,440
2007-12-14	2,505	2,540	2,480	2,500	27,300	2,500
2007-12-13	2,495	2,510	2,470	2,505	18,500	2,505
2007-12-12	2,410	2,470	2,350	2,470	22,500	2,470
2007-12-11	2,450	2,470	2,430	2,450	24,300	2,450
2007-12-10	2,465	2,465	2,440	2,450	21,200	2,450
2007-12-07	2,510	2,510	2,455	2,460	16,300	2,460
2007-12-06	2,500	2,500	2,430	2,470	14,000	2,470
2007-12-05	2,450	2,450	2,400	2,435	22,900	2,435
2007-12-04	2,500	2,540	2,465	2,490	11,900	2,490
2007-12-03	2,415	2,500	2,400	2,500	17,000	2,500
2007-11-30	2,325	2,400	2,325	2,370	18,300	2,370
2007-11-29	2,345	2,385	2,320	2,335	10,700	2,335
2007-11-28	2,340	2,340	2,300	2,310	9,600	2,310
2007-11-27	2,270	2,310	2,260	2,300	14,400	2,300
2007-11-26	2,310	2,310	2,300	2,310	8,200	2,310
2007-11-22	2,270	2,305	2,250	2,305	11,900	2,305
2007-11-21	2,350	2,360	2,310	2,315	9,600	2,315
2007-11-20	2,315	2,400	2,265	2,345	18,500	2,345
2007-11-19	2,510	2,520	2,440	2,485	28,100	2,485
2007-11-16	2,525	2,555	2,515	2,520	9,600	2,520
2007-11-15	2,545	2,620	2,545	2,600	15,400	2,600
2007-11-14	2,570	2,575	2,535	2,545	10,000	2,545
2007-11-13	2,430	2,530	2,430	2,505	10,900	2,505
2007-11-12	2,555	2,565	2,510	2,510	15,700	2,510
2007-11-09	2,590	2,690	2,550	2,675	27,900	2,675
2007-11-08	2,535	2,560	2,470	2,510	20,100	2,510
2007-11-07	2,700	2,700	2,620	2,620	7,200	2,620
2007-11-06	2,605	2,690	2,605	2,665	10,600	2,665
2007-11-05	2,725	2,770	2,655	2,655	20,800	2,655
2007-11-02	2,670	2,735	2,625	2,710	22,200	2,710
2007-11-01	2,750	2,790	2,685	2,700	31,800	2,700
2007-10-31	2,730	2,770	2,680	2,715	49,500	2,715
2007-10-30	2,635	2,770	2,635	2,770	129,600	2,770
2007-10-29	2,455	2,530	2,455	2,525	33,900	2,525
2007-10-26	2,385	2,420	2,365	2,415	18,700	2,415
2007-10-25	2,440	2,450	2,415	2,425	19,000	2,425
2007-10-24	2,415	2,450	2,415	2,440	16,700	2,440
2007-10-23	2,355	2,400	2,355	2,395	13,000	2,395
2007-10-22	2,300	2,325	2,255	2,315	16,900	2,315
2007-10-19	2,390	2,390	2,335	2,360	14,000	2,360
2007-10-18	2,300	2,430	2,295	2,415	17,300	2,415
2007-10-17	2,240	2,305	2,220	2,280	18,800	2,280
2007-10-16	2,320	2,335	2,280	2,280	8,500	2,280
2007-10-15	2,395	2,410	2,320	2,335	11,600	2,335
2007-10-12	2,385	2,405	2,340	2,340	16,400	2,340
2007-10-11	2,380	2,425	2,380	2,425	14,700	2,425
2007-10-10	2,460	2,460	2,390	2,390	13,700	2,390
2007-10-09	2,460	2,460	2,415	2,430	18,100	2,430
2007-10-05	2,365	2,435	2,365	2,385	26,100	2,385
2007-10-04	2,345	2,380	2,340	2,375	41,000	2,375
2007-10-03	2,340	2,345	2,315	2,345	15,500	2,345
2007-10-02	2,380	2,380	2,345	2,355	17,400	2,355
2007-10-01	2,330	2,330	2,270	2,310	38,200	2,310
2007-09-28	2,150	2,220	2,150	2,220	24,900	2,220
2007-09-27	2,150	2,150	2,120	2,120	13,000	2,120
2007-09-26	2,070	2,120	2,070	2,095	11,900	2,095
2007-09-25	2,150	2,165	2,015	2,035	43,200	2,035
2007-09-21	2,150	2,150	2,120	2,150	19,700	2,150
2007-09-20	2,120	2,160	2,100	2,150	18,500	2,150
2007-09-19	2,120	2,160	2,050	2,080	54,100	2,080
2007-09-18	2,055	2,075	2,015	2,055	32,800	2,055
2007-09-14	1,916	2,015	1,916	1,985	72,200	1,985
2007-09-13	2,005	2,020	1,940	1,946	58,600	1,946
2007-09-12	2,135	2,145	2,040	2,040	31,900	2,040
2007-09-11	2,165	2,165	2,110	2,115	29,300	2,115
2007-09-10	2,250	2,255	2,135	2,165	36,200	2,165
2007-09-07	2,340	2,355	2,285	2,300	20,700	2,300
2007-09-06	2,300	2,370	2,300	2,335	18,100	2,335
2007-09-05	2,465	2,465	2,380	2,405	18,700	2,405
2007-09-04	2,480	2,490	2,470	2,480	3,900	2,480
2007-09-03	2,500	2,500	2,480	2,500	10,900	2,500
2007-08-31	2,490	2,515	2,475	2,515	13,900	2,515
2007-08-30	2,505	2,515	2,480	2,515	5,300	2,515
2007-08-29	2,460	2,495	2,460	2,480	19,700	2,480
2007-08-28	2,570	2,590	2,540	2,550	15,700	2,550
2007-08-27	2,590	2,590	2,460	2,545	25,400	2,545
2007-08-24	2,520	2,540	2,500	2,540	10,000	2,540
2007-08-23	2,445	2,505	2,445	2,500	13,400	2,500
2007-08-22	2,380	2,460	2,370	2,435	17,700	2,435
2007-08-21	2,390	2,390	2,350	2,370	11,400	2,370
2007-08-20	2,360	2,425	2,300	2,310	39,600	2,310
2007-08-17	2,495	2,495	2,265	2,300	44,000	2,300
2007-08-16	2,600	2,600	2,500	2,555	24,900	2,555
2007-08-15	2,650	2,650	2,625	2,635	23,900	2,635
2007-08-14	2,640	2,675	2,635	2,640	10,000	2,640
2007-08-13	2,700	2,710	2,630	2,670	17,300	2,670
2007-08-10	2,665	2,665	2,560	2,585	33,900	2,585
2007-08-09	2,750	2,755	2,680	2,705	17,200	2,705
2007-08-08	2,710	2,720	2,690	2,695	13,400	2,695
2007-08-07	2,750	2,760	2,705	2,710	13,300	2,710
2007-08-06	2,690	2,730	2,680	2,720	10,500	2,720
2007-08-03	2,740	2,805	2,730	2,745	20,700	2,745
2007-08-02	2,810	2,810	2,735	2,780	16,600	2,780
2007-08-01	2,815	2,880	2,760	2,785	27,300	2,785
2007-07-31	2,890	2,890	2,850	2,860	36,900	2,860
2007-07-30	2,820	2,900	2,790	2,890	88,700	2,890
2007-07-27	2,705	2,795	2,650	2,790	48,300	2,790
2007-07-26	2,705	2,755	2,700	2,735	23,900	2,735
2007-07-25	2,655	2,700	2,610	2,700	13,400	2,700
2007-07-24	2,640	2,665	2,640	2,665	4,800	2,665
2007-07-23	2,660	2,675	2,640	2,640	7,500	2,640
2007-07-20	2,695	2,745	2,685	2,690	12,300	2,690
2007-07-19	2,680	2,715	2,680	2,680	5,900	2,680
2007-07-18	2,735	2,735	2,680	2,680	6,900	2,680
2007-07-17	2,730	2,730	2,695	2,710	7,100	2,710
2007-07-13	2,770	2,800	2,725	2,735	15,700	2,735
2007-07-12	2,755	2,760	2,720	2,745	12,200	2,745
2007-07-11	2,780	2,780	2,720	2,745	33,200	2,745
2007-07-10	2,820	2,825	2,790	2,815	7,200	2,815
2007-07-09	2,790	2,845	2,780	2,820	18,700	2,820
2007-07-06	2,830	2,835	2,780	2,790	18,300	2,790
2007-07-05	2,870	2,880	2,830	2,835	33,600	2,835
2007-07-04	2,800	2,845	2,800	2,830	70,800	2,830
2007-07-03	2,760	2,770	2,720	2,765	18,600	2,765
2007-07-02	2,745	2,805	2,740	2,770	47,100	2,770
2007-06-29	2,680	2,745	2,660	2,745	17,000	2,745
2007-06-28	2,660	2,680	2,660	2,680	10,600	2,680
2007-06-27	2,650	2,660	2,645	2,660	7,100	2,660
2007-06-26	2,650	2,660	2,630	2,650	6,700	2,650
2007-06-25	2,655	2,665	2,650	2,650	16,100	2,650
2007-06-22	2,650	2,665	2,650	2,660	9,800	2,660
2007-06-21	2,655	2,675	2,655	2,670	8,600	2,670
2007-06-20	2,660	2,680	2,650	2,660	14,800	2,660
2007-06-19	2,700	2,700	2,660	2,685	7,400	2,685
2007-06-18	2,680	2,710	2,680	2,690	17,400	2,690
2007-06-15	2,655	2,660	2,645	2,660	14,200	2,660
2007-06-14	2,650	2,660	2,625	2,625	8,300	2,625
2007-06-13	2,620	2,640	2,595	2,625	12,800	2,625
2007-06-12	2,605	2,675	2,600	2,615	14,400	2,615
2007-06-11	2,615	2,640	2,605	2,620	13,500	2,620
2007-06-08	2,600	2,610	2,590	2,595	32,300	2,595
2007-06-07	2,690	2,690	2,580	2,680	22,300	2,680
2007-06-06	2,720	2,730	2,660	2,685	18,400	2,685
2007-06-05	2,690	2,740	2,660	2,730	29,100	2,730
2007-06-04	2,650	2,710	2,650	2,690	14,700	2,690
2007-06-01	2,690	2,700	2,670	2,690	14,600	2,690
2007-05-31	2,685	2,695	2,670	2,685	9,800	2,685
2007-05-30	2,630	2,655	2,630	2,655	11,300	2,655
2007-05-29	2,670	2,670	2,650	2,670	10,800	2,670
2007-05-28	2,680	2,680	2,630	2,665	6,900	2,665
2007-05-25	2,620	2,640	2,595	2,630	13,600	2,630
2007-05-24	2,645	2,690	2,635	2,670	16,700	2,670
2007-05-23	2,645	2,675	2,615	2,670	20,200	2,670
2007-05-22	2,610	2,645	2,585	2,610	16,600	2,610
2007-05-21	2,500	2,620	2,495	2,590	17,100	2,590
2007-05-18	2,515	2,515	2,485	2,490	14,600	2,490
2007-05-17	2,590	2,615	2,505	2,525	27,200	2,525
2007-05-16	2,610	2,615	2,560	2,590	18,700	2,590
2007-05-15	2,735	2,735	2,605	2,620	32,800	2,620
2007-05-14	2,770	2,770	2,705	2,735	25,700	2,735
2007-05-11	2,720	2,740	2,660	2,725	27,700	2,725
2007-05-10	2,660	2,725	2,620	2,710	41,100	2,710
2007-05-09	2,555	2,640	2,555	2,640	21,100	2,640
2007-05-08	2,550	2,550	2,525	2,545	12,400	2,545
2007-05-07	2,520	2,545	2,510	2,535	25,700	2,535
2007-05-02	2,585	2,585	2,545	2,555	18,400	2,555
2007-05-01	2,595	2,600	2,545	2,580	26,900	2,580
2007-04-27	2,590	2,640	2,555	2,590	80,900	2,590
2007-04-26	2,455	2,530	2,445	2,515	44,300	2,515
2007-04-25	2,465	2,480	2,420	2,440	26,000	2,440
2007-04-24	2,490	2,500	2,430	2,455	36,600	2,455
2007-04-23	2,455	2,495	2,455	2,470	37,500	2,470
2007-04-20	2,410	2,455	2,410	2,425	19,300	2,425
2007-04-19	2,485	2,495	2,420	2,430	23,500	2,430
2007-04-18	2,420	2,495	2,390	2,485	24,300	2,485
2007-04-17	2,525	2,540	2,415	2,430	45,700	2,430
2007-04-16	2,515	2,550	2,515	2,515	10,100	2,515
2007-04-13	2,620	2,620	2,485	2,495	26,400	2,495
2007-04-12	2,595	2,615	2,560	2,615	19,100	2,615
2007-04-11	2,640	2,655	2,590	2,590	31,800	2,590
2007-04-10	2,600	2,640	2,595	2,640	18,600	2,640
2007-04-09	2,560	2,620	2,555	2,610	16,100	2,610
2007-04-06	2,590	2,610	2,560	2,560	13,000	2,560
2007-04-05	2,640	2,645	2,585	2,600	18,000	2,600
2007-04-04	2,590	2,670	2,575	2,645	29,800	2,645
2007-04-03	2,580	2,585	2,515	2,550	47,500	2,550
2007-04-02	2,710	2,735	2,560	2,605	29,600	2,605
2007-03-30	2,750	2,755	2,700	2,720	23,700	2,720
2007-03-29	2,720	2,740	2,680	2,695	27,200	2,695
2007-03-28	2,810	2,825	2,745	2,760	21,800	2,760
2007-03-27	2,860	2,860	2,765	2,800	18,300	2,800
2007-03-26	2,900	2,915	2,875	2,890	12,000	2,890
2007-03-23	2,880	2,900	2,835	2,900	13,500	2,900
2007-03-22	2,855	2,890	2,840	2,880	35,600	2,880
2007-03-20	2,865	2,875	2,810	2,820	18,800	2,820
2007-03-19	2,900	2,900	2,845	2,870	16,000	2,870
2007-03-16	2,890	2,915	2,825	2,850	30,500	2,850
2007-03-15	2,910	2,930	2,880	2,885	19,700	2,885
2007-03-14	2,925	2,940	2,875	2,875	21,800	2,875
2007-03-13	3,040	3,070	2,985	2,985	13,700	2,985
2007-03-12	2,980	3,050	2,980	3,020	24,100	3,020
2007-03-09	2,930	2,995	2,920	2,960	26,900	2,960
2007-03-08	2,935	2,970	2,875	2,955	34,100	2,955
2007-03-07	2,980	3,010	2,870	2,925	21,900	2,925
2007-03-06	2,795	2,915	2,760	2,900	30,700	2,900
2007-03-05	2,915	2,970	2,810	2,815	34,000	2,815
2007-03-02	2,940	2,980	2,900	2,980	32,400	2,980
2007-03-01	3,010	3,040	2,920	2,945	21,300	2,945
2007-02-28	2,860	3,120	2,740	2,970	74,100	2,970
2007-02-27	3,190	3,190	3,120	3,130	25,500	3,130
2007-02-26	3,100	3,180	3,100	3,170	47,900	3,170
2007-02-23	3,090	3,110	3,080	3,100	22,900	3,100
2007-02-22	3,090	3,110	3,080	3,100	19,900	3,100
2007-02-21	3,100	3,110	3,060	3,090	19,200	3,090
2007-02-20	3,080	3,100	3,070	3,100	16,700	3,100
2007-02-19	3,040	3,060	3,040	3,050	15,300	3,050
2007-02-16	3,050	3,100	3,020	3,060	22,200	3,060
2007-02-15	3,110	3,120	3,040	3,070	18,400	3,070
2007-02-14	3,140	3,140	3,100	3,110	19,700	3,110
2007-02-13	3,120	3,150	3,100	3,140	19,900	3,140
2007-02-09	3,080	3,110	3,050	3,100	20,800	3,100
2007-02-08	3,110	3,140	3,060	3,060	22,800	3,060
2007-02-07	3,180	3,180	3,100	3,110	54,400	3,110
2007-02-06	3,130	3,170	3,120	3,150	50,100	3,150
2007-02-05	3,190	3,200	3,120	3,140	158,000	3,140
2007-02-02	3,000	3,050	2,995	3,040	105,300	3,040
2007-02-01	3,000	3,000	2,975	2,995	27,000	2,995
2007-01-31	2,985	2,995	2,955	2,990	26,500	2,990
2007-01-30	2,970	2,985	2,970	2,975	16,800	2,975
2007-01-29	2,980	3,000	2,975	2,985	21,100	2,985
2007-01-26	2,950	3,000	2,940	2,980	39,000	2,980
2007-01-25	3,010	3,030	2,955	2,975	28,400	2,975
2007-01-24	3,010	3,030	2,985	3,000	46,300	3,000
2007-01-23	3,070	3,070	3,000	3,020	49,500	3,020
2007-01-22	3,000	3,090	2,980	3,080	89,100	3,080
2007-01-19	2,900	2,945	2,885	2,945	35,800	2,945
2007-01-18	2,900	2,900	2,855	2,890	18,700	2,890
2007-01-17	2,890	2,900	2,860	2,890	23,500	2,890
2007-01-16	2,890	2,895	2,875	2,890	19,000	2,890
2007-01-15	2,890	2,895	2,875	2,895	23,200	2,895
2007-01-12	2,890	2,910	2,850	2,880	31,800	2,880
2007-01-11	2,860	2,900	2,850	2,875	32,900	2,875
2007-01-10	2,880	2,900	2,815	2,820	41,100	2,820
2007-01-09	2,850	2,895	2,850	2,875	42,000	2,875
2007-01-05	2,935	2,935	2,830	2,840	55,200	2,840
2007-01-04	2,890	2,930	2,880	2,905	24,600	2,905

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2007年度]

7212 (株)エフテックの時系列データ [2007年度]