7212 (株)エフテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,231 | 1,231 | 1,179 | 1,203 | 48,600 | 1,203 |
| 2009-12-29 | 1,268 | 1,274 | 1,217 | 1,244 | 41,000 | 1,244 |
| 2009-12-28 | 1,290 | 1,300 | 1,250 | 1,253 | 79,700 | 1,253 |
| 2009-12-25 | 1,255 | 1,300 | 1,235 | 1,273 | 122,000 | 1,273 |
| 2009-12-24 | 1,203 | 1,239 | 1,186 | 1,237 | 106,800 | 1,237 |
| 2009-12-22 | 1,120 | 1,183 | 1,120 | 1,163 | 112,700 | 1,163 |
| 2009-12-21 | 1,083 | 1,130 | 1,070 | 1,097 | 78,300 | 1,097 |
| 2009-12-18 | 1,040 | 1,045 | 1,020 | 1,043 | 33,900 | 1,043 |
| 2009-12-17 | 1,055 | 1,055 | 1,015 | 1,035 | 39,200 | 1,035 |
| 2009-12-16 | 964 | 1,018 | 964 | 1,015 | 65,000 | 1,015 |
| 2009-12-15 | 955 | 964 | 950 | 964 | 17,500 | 964 |
| 2009-12-14 | 931 | 955 | 926 | 955 | 18,800 | 955 |
| 2009-12-11 | 919 | 933 | 917 | 931 | 25,700 | 931 |
| 2009-12-10 | 936 | 944 | 915 | 918 | 15,000 | 918 |
| 2009-12-09 | 928 | 950 | 920 | 946 | 30,400 | 946 |
| 2009-12-08 | 928 | 950 | 926 | 936 | 43,300 | 936 |
| 2009-12-07 | 938 | 941 | 920 | 930 | 20,700 | 930 |
| 2009-12-04 | 928 | 935 | 888 | 908 | 33,500 | 908 |
| 2009-12-03 | 911 | 934 | 910 | 925 | 38,600 | 925 |
| 2009-12-02 | 919 | 923 | 899 | 905 | 14,600 | 905 |
| 2009-12-01 | 915 | 920 | 899 | 909 | 14,100 | 909 |
| 2009-11-30 | 881 | 905 | 871 | 905 | 14,800 | 905 |
| 2009-11-27 | 880 | 880 | 841 | 841 | 14,400 | 841 |
| 2009-11-26 | 906 | 917 | 892 | 894 | 8,100 | 894 |
| 2009-11-25 | 901 | 913 | 901 | 912 | 10,200 | 912 |
| 2009-11-24 | 912 | 915 | 900 | 901 | 18,000 | 901 |
| 2009-11-20 | 925 | 925 | 911 | 920 | 16,100 | 920 |
| 2009-11-19 | 925 | 945 | 903 | 945 | 21,000 | 945 |
| 2009-11-18 | 922 | 956 | 897 | 955 | 29,700 | 955 |
| 2009-11-17 | 930 | 935 | 891 | 907 | 26,900 | 907 |
| 2009-11-16 | 950 | 965 | 930 | 939 | 38,400 | 939 |
| 2009-11-13 | 941 | 948 | 920 | 948 | 82,400 | 948 |
| 2009-11-11 | 852 | 853 | 830 | 831 | 11,100 | 831 |
| 2009-11-10 | 810 | 860 | 810 | 850 | 23,000 | 850 |
| 2009-11-09 | 846 | 860 | 801 | 802 | 22,300 | 802 |
| 2009-11-06 | 890 | 898 | 836 | 836 | 28,100 | 836 |
| 2009-11-05 | 907 | 907 | 879 | 879 | 8,500 | 879 |
| 2009-11-04 | 929 | 929 | 892 | 910 | 13,100 | 910 |
| 2009-11-02 | 926 | 932 | 891 | 932 | 12,800 | 932 |
| 2009-10-30 | 937 | 950 | 928 | 936 | 17,900 | 936 |
| 2009-10-29 | 900 | 923 | 890 | 922 | 18,300 | 922 |
| 2009-10-28 | 920 | 955 | 917 | 930 | 41,800 | 930 |
| 2009-10-27 | 915 | 920 | 887 | 914 | 14,600 | 914 |
| 2009-10-26 | 904 | 919 | 896 | 915 | 17,400 | 915 |
| 2009-10-23 | 900 | 910 | 890 | 894 | 16,300 | 894 |
| 2009-10-22 | 888 | 900 | 866 | 891 | 12,100 | 891 |
| 2009-10-21 | 879 | 885 | 867 | 883 | 9,800 | 883 |
| 2009-10-20 | 890 | 909 | 877 | 877 | 15,100 | 877 |
| 2009-10-19 | 893 | 900 | 876 | 900 | 26,300 | 900 |
| 2009-10-16 | 870 | 870 | 852 | 863 | 12,300 | 863 |
| 2009-10-15 | 870 | 875 | 855 | 860 | 14,700 | 860 |
| 2009-10-14 | 846 | 853 | 820 | 850 | 14,500 | 850 |
| 2009-10-13 | 817 | 856 | 817 | 855 | 19,600 | 855 |
| 2009-10-09 | 827 | 828 | 808 | 816 | 10,100 | 816 |
| 2009-10-08 | 829 | 839 | 820 | 829 | 6,200 | 829 |
| 2009-10-07 | 805 | 840 | 800 | 839 | 11,100 | 839 |
| 2009-10-06 | 780 | 790 | 780 | 785 | 20,200 | 785 |
| 2009-10-05 | 772 | 800 | 760 | 800 | 14,300 | 800 |
| 2009-10-02 | 802 | 805 | 775 | 782 | 21,300 | 782 |
| 2009-10-01 | 855 | 855 | 835 | 840 | 7,300 | 840 |
| 2009-09-30 | 842 | 860 | 842 | 853 | 43,800 | 853 |
| 2009-09-29 | 864 | 864 | 853 | 860 | 6,100 | 860 |
| 2009-09-28 | 879 | 879 | 848 | 864 | 9,800 | 864 |
| 2009-09-25 | 895 | 895 | 876 | 893 | 20,900 | 893 |
| 2009-09-24 | 869 | 905 | 869 | 895 | 19,600 | 895 |
| 2009-09-18 | 882 | 882 | 840 | 868 | 18,200 | 868 |
| 2009-09-17 | 899 | 899 | 870 | 881 | 16,000 | 881 |
| 2009-09-16 | 861 | 889 | 861 | 871 | 17,600 | 871 |
| 2009-09-15 | 857 | 860 | 845 | 851 | 14,200 | 851 |
| 2009-09-14 | 879 | 879 | 816 | 841 | 25,700 | 841 |
| 2009-09-11 | 870 | 895 | 866 | 880 | 19,400 | 880 |
| 2009-09-10 | 852 | 899 | 852 | 876 | 18,300 | 876 |
| 2009-09-09 | 850 | 864 | 837 | 844 | 9,900 | 844 |
| 2009-09-08 | 874 | 880 | 854 | 860 | 20,400 | 860 |
| 2009-09-07 | 844 | 876 | 841 | 867 | 13,600 | 867 |
| 2009-09-04 | 854 | 864 | 808 | 820 | 18,500 | 820 |
| 2009-09-03 | 871 | 872 | 825 | 856 | 27,900 | 856 |
| 2009-09-02 | 856 | 880 | 852 | 880 | 38,000 | 880 |
| 2009-09-01 | 900 | 901 | 890 | 896 | 9,200 | 896 |
| 2009-08-31 | 933 | 948 | 869 | 902 | 61,800 | 902 |
| 2009-08-28 | 858 | 915 | 858 | 913 | 33,300 | 913 |
| 2009-08-27 | 867 | 868 | 850 | 858 | 14,000 | 858 |
| 2009-08-26 | 877 | 886 | 866 | 869 | 12,600 | 869 |
| 2009-08-25 | 881 | 894 | 873 | 876 | 14,900 | 876 |
| 2009-08-24 | 863 | 884 | 861 | 872 | 20,000 | 872 |
| 2009-08-21 | 880 | 884 | 850 | 858 | 25,700 | 858 |
| 2009-08-20 | 898 | 900 | 863 | 875 | 32,100 | 875 |
| 2009-08-19 | 898 | 915 | 890 | 900 | 9,700 | 900 |
| 2009-08-18 | 910 | 913 | 875 | 908 | 14,600 | 908 |
| 2009-08-17 | 925 | 925 | 910 | 920 | 14,100 | 920 |
| 2009-08-14 | 909 | 952 | 909 | 926 | 24,400 | 926 |
| 2009-08-13 | 921 | 934 | 905 | 917 | 11,600 | 917 |
| 2009-08-12 | 932 | 939 | 916 | 916 | 9,400 | 916 |
| 2009-08-11 | 950 | 952 | 927 | 933 | 39,600 | 933 |
| 2009-08-10 | 985 | 985 | 915 | 940 | 60,300 | 940 |
| 2009-08-07 | 950 | 967 | 925 | 955 | 30,500 | 955 |
| 2009-08-06 | 892 | 962 | 891 | 962 | 39,100 | 962 |
| 2009-08-05 | 961 | 971 | 900 | 910 | 27,800 | 910 |
| 2009-08-04 | 990 | 992 | 933 | 951 | 63,700 | 951 |
| 2009-08-03 | 923 | 959 | 910 | 958 | 32,700 | 958 |
| 2009-07-31 | 919 | 920 | 900 | 913 | 42,500 | 913 |
| 2009-07-30 | 900 | 910 | 884 | 895 | 58,100 | 895 |
| 2009-07-29 | 858 | 869 | 830 | 864 | 21,000 | 864 |
| 2009-07-28 | 868 | 880 | 860 | 878 | 26,200 | 878 |
| 2009-07-27 | 830 | 874 | 830 | 869 | 51,600 | 869 |
| 2009-07-24 | 801 | 827 | 790 | 815 | 28,600 | 815 |
| 2009-07-23 | 784 | 800 | 770 | 794 | 23,100 | 794 |
| 2009-07-22 | 743 | 774 | 743 | 765 | 36,000 | 765 |
| 2009-07-21 | 712 | 740 | 700 | 732 | 42,100 | 732 |
| 2009-07-17 | 697 | 715 | 696 | 715 | 14,200 | 715 |
| 2009-07-16 | 710 | 735 | 695 | 695 | 14,100 | 695 |
| 2009-07-15 | 705 | 735 | 678 | 679 | 22,500 | 679 |
| 2009-07-14 | 702 | 715 | 700 | 704 | 25,200 | 704 |
| 2009-07-13 | 728 | 736 | 656 | 685 | 20,000 | 685 |
| 2009-07-10 | 755 | 769 | 730 | 731 | 21,200 | 731 |
| 2009-07-09 | 750 | 765 | 729 | 739 | 15,000 | 739 |
| 2009-07-08 | 788 | 790 | 752 | 770 | 29,700 | 770 |
| 2009-07-07 | 808 | 824 | 804 | 818 | 9,800 | 818 |
| 2009-07-06 | 817 | 827 | 785 | 817 | 19,000 | 817 |
| 2009-07-03 | 830 | 830 | 803 | 821 | 28,600 | 821 |
| 2009-07-02 | 840 | 850 | 831 | 842 | 17,000 | 842 |
| 2009-07-01 | 845 | 859 | 829 | 830 | 25,500 | 830 |
| 2009-06-30 | 815 | 826 | 800 | 825 | 27,600 | 825 |
| 2009-06-29 | 848 | 850 | 770 | 795 | 40,500 | 795 |
| 2009-06-26 | 880 | 880 | 828 | 858 | 21,100 | 858 |
| 2009-06-25 | 860 | 864 | 850 | 860 | 15,200 | 860 |
| 2009-06-24 | 852 | 862 | 843 | 855 | 22,600 | 855 |
| 2009-06-23 | 857 | 875 | 852 | 862 | 11,000 | 862 |
| 2009-06-22 | 871 | 899 | 871 | 891 | 7,500 | 891 |
| 2009-06-19 | 898 | 905 | 865 | 875 | 9,600 | 875 |
| 2009-06-18 | 908 | 908 | 865 | 882 | 13,600 | 882 |
| 2009-06-17 | 886 | 909 | 879 | 909 | 23,200 | 909 |
| 2009-06-16 | 950 | 950 | 890 | 895 | 32,400 | 895 |
| 2009-06-15 | 964 | 989 | 964 | 974 | 36,400 | 974 |
| 2009-06-12 | 974 | 977 | 950 | 970 | 65,400 | 970 |
| 2009-06-11 | 980 | 1,012 | 940 | 973 | 95,400 | 973 |
| 2009-06-10 | 855 | 950 | 850 | 940 | 99,800 | 940 |
| 2009-06-09 | 857 | 888 | 801 | 854 | 83,200 | 854 |
| 2009-06-08 | 837 | 887 | 835 | 856 | 91,000 | 856 |
| 2009-06-05 | 762 | 837 | 762 | 830 | 157,100 | 830 |
| 2009-06-04 | 677 | 763 | 677 | 737 | 41,400 | 737 |
| 2009-06-03 | 650 | 685 | 645 | 672 | 28,600 | 672 |
| 2009-06-02 | 660 | 660 | 652 | 653 | 15,500 | 653 |
| 2009-06-01 | 642 | 660 | 631 | 659 | 22,300 | 659 |
| 2009-05-29 | 650 | 650 | 630 | 642 | 11,300 | 642 |
| 2009-05-28 | 605 | 644 | 605 | 644 | 15,000 | 644 |
| 2009-05-27 | 599 | 620 | 599 | 612 | 28,400 | 612 |
| 2009-05-26 | 596 | 600 | 591 | 599 | 9,000 | 599 |
| 2009-05-25 | 591 | 599 | 590 | 590 | 9,500 | 590 |
| 2009-05-22 | 588 | 600 | 585 | 590 | 5,900 | 590 |
| 2009-05-21 | 594 | 594 | 581 | 590 | 4,800 | 590 |
| 2009-05-20 | 585 | 598 | 576 | 594 | 6,600 | 594 |
| 2009-05-19 | 583 | 587 | 573 | 585 | 10,200 | 585 |
| 2009-05-18 | 573 | 576 | 570 | 573 | 4,000 | 573 |
| 2009-05-15 | 593 | 598 | 581 | 588 | 6,000 | 588 |
| 2009-05-14 | 602 | 602 | 585 | 594 | 11,800 | 594 |
| 2009-05-13 | 643 | 644 | 610 | 617 | 11,800 | 617 |
| 2009-05-12 | 633 | 648 | 633 | 645 | 13,700 | 645 |
| 2009-05-11 | 652 | 652 | 617 | 632 | 27,200 | 632 |
| 2009-05-08 | 599 | 599 | 581 | 592 | 10,300 | 592 |
| 2009-05-07 | 579 | 600 | 579 | 581 | 10,800 | 581 |
| 2009-05-01 | 570 | 570 | 561 | 569 | 15,600 | 569 |
| 2009-04-30 | 561 | 575 | 550 | 551 | 8,800 | 551 |
| 2009-04-28 | 560 | 570 | 560 | 561 | 22,900 | 561 |
| 2009-04-27 | 561 | 567 | 557 | 560 | 11,500 | 560 |
| 2009-04-24 | 570 | 570 | 560 | 564 | 13,600 | 564 |
| 2009-04-23 | 566 | 574 | 558 | 573 | 16,300 | 573 |
| 2009-04-22 | 558 | 570 | 551 | 551 | 15,500 | 551 |
| 2009-04-21 | 540 | 558 | 505 | 546 | 11,700 | 546 |
| 2009-04-20 | 548 | 552 | 543 | 547 | 8,500 | 547 |
| 2009-04-17 | 547 | 552 | 542 | 543 | 10,400 | 543 |
| 2009-04-16 | 559 | 559 | 545 | 547 | 12,000 | 547 |
| 2009-04-15 | 545 | 548 | 528 | 529 | 16,500 | 529 |
| 2009-04-14 | 566 | 572 | 550 | 552 | 16,900 | 552 |
| 2009-04-13 | 545 | 575 | 536 | 562 | 27,900 | 562 |
| 2009-04-10 | 541 | 569 | 541 | 548 | 27,900 | 548 |
| 2009-04-09 | 523 | 544 | 519 | 540 | 12,900 | 540 |
| 2009-04-08 | 521 | 521 | 501 | 509 | 8,200 | 509 |
| 2009-04-07 | 521 | 537 | 521 | 522 | 23,600 | 522 |
| 2009-04-06 | 510 | 560 | 490 | 515 | 81,400 | 515 |
| 2009-04-03 | 500 | 505 | 472 | 499 | 56,100 | 499 |
| 2009-04-02 | 445 | 480 | 442 | 469 | 27,400 | 469 |
| 2009-04-01 | 450 | 450 | 431 | 440 | 30,500 | 440 |
| 2009-03-31 | 444 | 447 | 441 | 445 | 7,400 | 445 |
| 2009-03-30 | 448 | 455 | 442 | 448 | 11,300 | 448 |
| 2009-03-27 | 455 | 457 | 446 | 451 | 14,900 | 451 |
| 2009-03-26 | 449 | 453 | 441 | 450 | 15,800 | 450 |
| 2009-03-25 | 456 | 460 | 456 | 458 | 25,400 | 458 |
| 2009-03-24 | 464 | 465 | 454 | 456 | 18,500 | 456 |
| 2009-03-23 | 452 | 457 | 449 | 455 | 13,600 | 455 |
| 2009-03-19 | 448 | 457 | 447 | 447 | 14,300 | 447 |
| 2009-03-18 | 459 | 459 | 446 | 453 | 12,800 | 453 |
| 2009-03-17 | 445 | 449 | 436 | 447 | 14,300 | 447 |
| 2009-03-16 | 421 | 462 | 417 | 447 | 24,600 | 447 |
| 2009-03-13 | 420 | 426 | 419 | 421 | 30,900 | 421 |
| 2009-03-12 | 439 | 443 | 428 | 430 | 5,100 | 430 |
| 2009-03-11 | 419 | 432 | 419 | 427 | 7,400 | 427 |
| 2009-03-10 | 439 | 439 | 407 | 414 | 13,500 | 414 |
| 2009-03-09 | 440 | 452 | 440 | 443 | 6,600 | 443 |
| 2009-03-06 | 452 | 453 | 443 | 444 | 10,700 | 444 |
| 2009-03-05 | 459 | 459 | 448 | 448 | 12,400 | 448 |
| 2009-03-04 | 433 | 449 | 433 | 449 | 4,500 | 449 |
| 2009-03-03 | 440 | 442 | 427 | 433 | 12,300 | 433 |
| 2009-03-02 | 453 | 453 | 440 | 443 | 20,300 | 443 |
| 2009-02-27 | 450 | 450 | 440 | 448 | 14,900 | 448 |
| 2009-02-26 | 443 | 447 | 436 | 440 | 12,500 | 440 |
| 2009-02-25 | 410 | 436 | 410 | 433 | 11,200 | 433 |
| 2009-02-24 | 401 | 407 | 401 | 405 | 7,800 | 405 |
| 2009-02-23 | 405 | 409 | 400 | 405 | 7,400 | 405 |
| 2009-02-20 | 421 | 422 | 405 | 405 | 7,000 | 405 |
| 2009-02-19 | 410 | 420 | 395 | 420 | 14,400 | 420 |
| 2009-02-18 | 400 | 409 | 395 | 409 | 7,800 | 409 |
| 2009-02-17 | 391 | 400 | 390 | 395 | 10,800 | 395 |
| 2009-02-16 | 398 | 399 | 390 | 391 | 14,000 | 391 |
| 2009-02-13 | 395 | 400 | 380 | 400 | 33,800 | 400 |
| 2009-02-12 | 408 | 411 | 400 | 411 | 18,500 | 411 |
| 2009-02-10 | 412 | 422 | 408 | 411 | 10,800 | 411 |
| 2009-02-09 | 442 | 444 | 402 | 412 | 24,700 | 412 |
| 2009-02-06 | 459 | 459 | 429 | 435 | 22,900 | 435 |
| 2009-02-05 | 444 | 455 | 431 | 455 | 13,900 | 455 |
| 2009-02-04 | 438 | 450 | 422 | 447 | 22,900 | 447 |
| 2009-02-03 | 446 | 452 | 437 | 438 | 11,500 | 438 |
| 2009-02-02 | 454 | 454 | 441 | 446 | 8,200 | 446 |
| 2009-01-30 | 455 | 457 | 437 | 444 | 11,200 | 444 |
| 2009-01-29 | 460 | 464 | 453 | 458 | 15,800 | 458 |
| 2009-01-28 | 449 | 457 | 449 | 457 | 6,800 | 457 |
| 2009-01-27 | 450 | 460 | 449 | 449 | 17,200 | 449 |
| 2009-01-26 | 431 | 449 | 431 | 449 | 13,700 | 449 |
| 2009-01-23 | 433 | 436 | 430 | 431 | 3,500 | 431 |
| 2009-01-22 | 457 | 457 | 435 | 438 | 17,200 | 438 |
| 2009-01-21 | 442 | 456 | 436 | 442 | 17,000 | 442 |
| 2009-01-20 | 460 | 460 | 440 | 458 | 12,800 | 458 |
| 2009-01-19 | 465 | 465 | 451 | 460 | 11,500 | 460 |
| 2009-01-16 | 430 | 455 | 425 | 450 | 19,300 | 450 |
| 2009-01-15 | 438 | 440 | 424 | 429 | 22,200 | 429 |
| 2009-01-14 | 450 | 455 | 433 | 436 | 31,100 | 436 |
| 2009-01-13 | 435 | 449 | 422 | 447 | 42,300 | 447 |
| 2009-01-09 | 455 | 458 | 442 | 447 | 36,700 | 447 |
| 2009-01-08 | 439 | 455 | 430 | 450 | 61,100 | 450 |
| 2009-01-07 | 407 | 438 | 406 | 430 | 117,700 | 430 |
| 2009-01-06 | 402 | 406 | 400 | 403 | 34,000 | 403 |
| 2009-01-05 | 402 | 402 | 395 | 400 | 36,900 | 400 |
分割・併合履歴 ： なし
