1. HOME >
  2. 株価時系列 >
  3. 7212 >
  4. 2011年

7212 (株)エフテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-308678698598644,200864
2011-12-298518528388525,300852
2011-12-288528648428429,400842
2011-12-2788388384785214,900852
2011-12-268768848768831,400883
2011-12-228998998658738,200873
2011-12-2191791787989015,800890
2011-12-2083290583290222,100902
2011-12-198678728338469,500846
2011-12-168919118828826,000882
2011-12-159219218898997,600899
2011-12-1494594591391317,000913
2011-12-1390193090193013,200930
2011-12-1291792690392015,500920
2011-12-0983391583290920,700909
2011-12-088418698418469,000846
2011-12-0787087084585412,800854
2011-12-068858888708706,000870
2011-12-058749008748893,300889
2011-12-028818818698752,900875
2011-12-018868898718818,200881
2011-11-308678748258418,200841
2011-11-298408708358706,000870
2011-11-288058448058286,500828
2011-11-258038098038035,600803
2011-11-248008208008038,400803
2011-11-228008268008266,600826
2011-11-218158158018135,900813
2011-11-188158268108247,400824
2011-11-178408478208286,000828
2011-11-1683086582885311,300853
2011-11-158448448108285,400828
2011-11-148798808398433,100843
2011-11-118608708548645,200864
2011-11-108738778638695,100869
2011-11-098759188749186,700918
2011-11-0891191186886811,000868
2011-11-079219249149235,200923
2011-11-049369479209363,200936
2011-11-029319419219215,000921
2011-11-019779779509505,100950
2011-10-319539779539626,600962
2011-10-289859979599649,000964
2011-10-279249859249854,200985
2011-10-269209339209248,000924
2011-10-259259319209208,200920
2011-10-249109369069066,300906
2011-10-219059189059182,600918
2011-10-209109118938958,000895
2011-10-199459489029174,400917
2011-10-189559569369363,300936
2011-10-179709709569672,400967
2011-10-149529719529555,700955
2011-10-131,0041,0049679678,700967
2011-10-129731,0039679929,900992
2011-10-1198098894998813,500988
2011-10-0790395190391913,000919
2011-10-068748908748887,900888
2011-10-0594994986886811,700868
2011-10-049559559279345,800934
2011-10-0395598694098023,000980
2011-09-301,0041,00497298512,200985
2011-09-2990099589198927,300989
2011-09-2887691287691013,900910
2011-09-2785488585488514,900885
2011-09-2685887683584528,900845
2011-09-2290590587588017,700880
2011-09-219319409209208,000920
2011-09-209569679249318,100931
2011-09-1695597695497611,800976
2011-09-159309499309448,200944
2011-09-1496097191692016,000920
2011-09-139589869589676,000967
2011-09-1295496894896513,200965
2011-09-099871,00398098426,400984
2011-09-089881,00398198611,500986
2011-09-079951,00198098011,200980
2011-09-0699099597998014,900980
2011-09-051,0171,0179921,0027,1001,002
2011-09-021,0181,0301,0161,02210,0001,022
2011-09-011,0291,0361,0251,0367,6001,036
2011-08-311,0301,0441,0141,02912,8001,029
2011-08-301,0561,0561,0211,03018,3001,030
2011-08-291,0611,0611,0101,01318,4001,013
2011-08-261,0011,0311,0011,0315,2001,031
2011-08-259881,02798899010,500990
2011-08-241,0481,04897998613,100986
2011-08-239851,0329841,0198,8001,019
2011-08-221,0001,01097097025,400970
2011-08-191,0261,0351,0041,01918,2001,019
2011-08-181,0491,0791,0421,05410,5001,054
2011-08-171,0571,0921,0361,06024,2001,060
2011-08-161,0261,0561,0261,05214,4001,052
2011-08-151,0491,0501,0231,02612,8001,026
2011-08-121,0741,0761,0431,04912,5001,049
2011-08-111,0411,0561,0391,04513,9001,045
2011-08-101,0801,0981,0611,06920,4001,069
2011-08-091,0051,0569851,03940,3001,039
2011-08-081,0681,0941,0501,05024,1001,050
2011-08-051,1021,1201,0751,09533,9001,095
2011-08-041,1671,1961,1561,16011,8001,160
2011-08-031,1981,1981,1511,16427,2001,164
2011-08-021,2331,2331,1951,20917,2001,209
2011-08-011,2281,2391,2161,2338,1001,233
2011-07-291,2431,2431,2121,22714,6001,227
2011-07-281,2191,2481,2151,22418,6001,224
2011-07-271,2471,2471,2231,22312,2001,223
2011-07-261,2261,2631,2181,26320,5001,263
2011-07-251,2311,2321,2251,22614,4001,226
2011-07-221,2391,2461,2281,22812,0001,228
2011-07-211,2551,2621,2121,23916,6001,239
2011-07-201,2881,2961,2561,27121,0001,271
2011-07-191,2551,2681,2011,26820,0001,268
2011-07-151,2261,2551,2201,25514,8001,255
2011-07-141,2131,2451,2131,23012,4001,230
2011-07-131,2021,2391,1911,22533,1001,225
2011-07-121,2321,2401,2191,21937,6001,219
2011-07-111,2901,2951,2511,26124,0001,261
2011-07-081,2911,3091,2901,29623,8001,296
2011-07-071,2961,3081,2891,28925,9001,289
2011-07-061,2701,3091,2701,30530,2001,305
2011-07-051,2501,2921,2491,28543,8001,285
2011-07-041,2481,2751,2471,27163,9001,271
2011-07-011,2041,2241,2031,21843,9001,218
2011-06-301,1981,1991,1861,19117,8001,191
2011-06-291,1821,1961,1761,19233,2001,192
2011-06-281,1501,1731,1501,16025,2001,160
2011-06-271,1601,1631,1221,14926,4001,149
2011-06-241,1031,1591,1001,15236,6001,152
2011-06-231,0681,1071,0681,10328,2001,103
2011-06-221,0411,0751,0371,06746,7001,067
2011-06-211,1151,1151,0331,05271,0001,052
2011-06-201,1501,1511,1121,11361,7001,113
2011-06-171,1941,1961,1681,17212,0001,172
2011-06-161,2151,2261,1831,18333,7001,183
2011-06-151,2181,2261,1991,21834,2001,218
2011-06-141,2051,2231,2051,21831,0001,218
2011-06-131,1721,2041,1711,20237,0001,202
2011-06-101,1301,1671,1241,16732,8001,167
2011-06-091,1331,1341,1231,12315,6001,123
2011-06-081,1251,1471,1251,14710,2001,147
2011-06-071,1301,1421,1201,12039,4001,120
2011-06-061,1641,1641,1451,15714,2001,157
2011-06-031,2081,2101,1691,16913,3001,169
2011-06-021,2141,2141,1821,20319,8001,203
2011-06-011,2081,2201,2021,21421,2001,214
2011-05-311,1851,2171,1821,21038,2001,210
2011-05-301,1701,1881,1641,18419,6001,184
2011-05-271,1541,1831,1521,16625,2001,166
2011-05-261,1581,1581,1461,1498,9001,149
2011-05-251,1301,1451,1301,13810,4001,138
2011-05-241,1161,1311,1101,12219,2001,122
2011-05-231,1501,1501,1201,13424,7001,134
2011-05-201,2011,2041,1401,15763,1001,157
2011-05-191,1851,2161,1541,21660,1001,216
2011-05-181,1861,1861,1551,16433,8001,164
2011-05-171,1611,1711,1561,15619,1001,156
2011-05-161,1921,1931,1651,16619,2001,166
2011-05-131,2051,2211,1791,18929,8001,189
2011-05-121,1841,2201,1801,20443,0001,204
2011-05-111,1711,2051,1711,19648,7001,196
2011-05-101,1801,1841,1601,17173,9001,171
2011-05-091,2221,2221,1981,20330,7001,203
2011-05-061,2051,2351,2051,22223,9001,222
2011-05-021,2201,2501,2161,24250,3001,242
2011-04-281,1841,2051,1771,19058,9001,190
2011-04-271,2071,2201,1771,17850,2001,178
2011-04-261,2371,2371,2001,20545,2001,205
2011-04-251,2511,2621,2371,23729,0001,237
2011-04-221,2201,2541,2191,24929,0001,249
2011-04-211,2491,2491,2131,21923,5001,219
2011-04-201,1821,2301,1821,22329,3001,223
2011-04-191,1851,1911,1731,17923,6001,179
2011-04-181,2231,2231,1901,20319,5001,203
2011-04-151,2301,2471,2231,2239,5001,223
2011-04-141,2371,2451,2201,24211,0001,242
2011-04-131,1781,2371,1771,22118,4001,221
2011-04-121,2301,2551,1861,19519,3001,195
2011-04-111,2241,2481,2201,24221,5001,242
2011-04-081,2001,2271,1831,22436,6001,224
2011-04-071,2201,2421,2111,21328,9001,213
2011-04-061,2491,2511,2151,23131,4001,231
2011-04-051,3201,3201,2571,26345,8001,263
2011-04-041,3731,3971,3201,33530,0001,335
2011-04-011,4101,4221,3651,37338,9001,373
2011-03-311,3471,3881,3471,38836,4001,388
2011-03-301,3401,3701,3361,34553,1001,345
2011-03-291,2901,3151,2591,31259,5001,312
2011-03-281,3271,3411,2901,30052,1001,300
2011-03-251,3761,3761,3201,32641,2001,326
2011-03-241,4461,4461,3601,36058,1001,360
2011-03-231,4251,4351,3801,43042,6001,430
2011-03-221,4451,4531,4001,41496,2001,414
2011-03-181,2441,3481,2441,34869,6001,348
2011-03-171,1071,2301,0941,20686,7001,206
2011-03-161,1001,1801,1001,158110,8001,158
2011-03-151,2001,2009301,010121,2001,010
2011-03-141,2591,3831,2261,23083,9001,230
2011-03-111,6201,6401,5771,57980,0001,579
2011-03-101,6751,6951,6311,63540,4001,635
2011-03-091,6721,6991,6721,67523,0001,675
2011-03-081,6551,6951,6551,65745,7001,657
2011-03-071,7081,7131,6731,68368,8001,683
2011-03-041,7481,7651,7221,72530,2001,725
2011-03-031,7251,7261,7121,72220,1001,722
2011-03-021,7301,7401,7021,70967,4001,709
2011-03-011,7401,7841,7401,76848,5001,768
2011-02-281,7031,7541,6881,73852,8001,738
2011-02-251,6401,6931,6401,68642,1001,686
2011-02-241,7231,7271,6501,65969,5001,659
2011-02-231,7431,8081,7341,73767,0001,737
2011-02-221,8401,8401,7681,78350,7001,783
2011-02-211,7891,8291,7741,82858,8001,828
2011-02-181,7931,7931,7501,78239,8001,782
2011-02-171,7431,8081,7411,791101,6001,791
2011-02-161,6771,7401,6761,72063,6001,720
2011-02-151,6601,6851,6501,667111,6001,667
2011-02-141,6401,6451,6291,63957,8001,639
2011-02-101,6361,6481,6251,62921,4001,629
2011-02-091,6451,6721,6321,63837,5001,638
2011-02-081,6501,6651,6131,62131,2001,621
2011-02-071,6861,6971,6401,64958,2001,649
2011-02-041,6421,6701,6421,66631,7001,666
2011-02-031,6771,6781,6341,64827,3001,648
2011-02-021,6261,6801,6261,64791,2001,647
2011-02-011,5941,6231,5851,61723,9001,617
2011-01-311,5441,5911,5261,57728,5001,577
2011-01-281,6211,6251,5831,58415,6001,584
2011-01-271,5901,6051,5811,60120,3001,601
2011-01-261,5981,6101,5751,59622,6001,596
2011-01-251,5891,6051,5771,59923,4001,599
2011-01-241,5381,5771,5321,57422,4001,574
2011-01-211,5901,5901,5001,52648,3001,526
2011-01-201,6171,6171,5801,58926,0001,589
2011-01-191,5881,6151,5741,61338,5001,613
2011-01-181,5611,5801,5551,55515,4001,555
2011-01-171,5891,6001,5681,56919,4001,569
2011-01-141,6191,6191,5741,57423,3001,574
2011-01-131,5951,6001,5751,59434,2001,594
2011-01-121,6451,6551,4811,56782,6001,567
2011-01-111,5601,6051,5581,60557,5001,605
2011-01-071,4991,5441,4891,53552,1001,535
2011-01-061,4791,4961,4791,48835,4001,488
2011-01-051,4641,4741,4611,46729,7001,467
2011-01-041,4701,4791,4571,45726,6001,457

分割・併合履歴 ： なし