7212 (株)エフテックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,174	1,176	1,166	1,167	41,100	1,167
2012-12-27	1,153	1,170	1,147	1,166	32,500	1,166
2012-12-26	1,139	1,152	1,139	1,147	18,200	1,147
2012-12-25	1,141	1,150	1,127	1,139	14,600	1,139
2012-12-21	1,153	1,160	1,125	1,127	13,600	1,127
2012-12-20	1,170	1,170	1,146	1,153	20,200	1,153
2012-12-19	1,168	1,175	1,159	1,170	27,000	1,170
2012-12-18	1,169	1,173	1,156	1,169	16,100	1,169
2012-12-17	1,171	1,175	1,162	1,165	16,200	1,165
2012-12-14	1,180	1,180	1,150	1,150	28,700	1,150
2012-12-13	1,141	1,167	1,140	1,152	27,300	1,152
2012-12-12	1,140	1,147	1,130	1,138	15,800	1,138
2012-12-11	1,136	1,136	1,127	1,130	10,800	1,130
2012-12-10	1,130	1,138	1,117	1,127	12,800	1,127
2012-12-07	1,149	1,149	1,121	1,124	14,700	1,124
2012-12-06	1,128	1,130	1,115	1,129	13,400	1,129
2012-12-05	1,106	1,127	1,099	1,127	11,900	1,127
2012-12-04	1,112	1,120	1,107	1,119	6,300	1,119
2012-12-03	1,130	1,130	1,106	1,112	10,200	1,112
2012-11-30	1,134	1,135	1,112	1,115	10,500	1,115
2012-11-29	1,113	1,130	1,113	1,125	8,100	1,125
2012-11-28	1,145	1,145	1,108	1,111	13,700	1,111
2012-11-27	1,149	1,158	1,145	1,155	21,600	1,155
2012-11-26	1,160	1,170	1,145	1,148	42,400	1,148
2012-11-22	1,110	1,150	1,110	1,144	34,400	1,144
2012-11-21	1,076	1,107	1,076	1,103	16,200	1,103
2012-11-20	1,090	1,100	1,065	1,079	21,300	1,079
2012-11-19	1,055	1,100	1,055	1,084	23,400	1,084
2012-11-16	1,036	1,071	1,036	1,066	30,400	1,066
2012-11-15	1,003	1,049	1,003	1,040	18,200	1,040
2012-11-14	1,035	1,038	1,000	1,004	15,900	1,004
2012-11-13	1,030	1,039	1,003	1,018	8,200	1,018
2012-11-12	1,037	1,050	1,030	1,030	7,200	1,030
2012-11-09	1,044	1,060	1,035	1,036	23,500	1,036
2012-11-08	1,060	1,100	1,055	1,085	23,700	1,085
2012-11-07	1,103	1,135	1,060	1,090	34,100	1,090
2012-11-06	1,145	1,145	1,097	1,103	31,800	1,103
2012-11-05	1,090	1,150	1,090	1,134	96,600	1,134
2012-11-02	1,265	1,300	1,262	1,300	14,200	1,300
2012-11-01	1,247	1,265	1,215	1,265	7,500	1,265
2012-10-31	1,196	1,247	1,187	1,247	9,500	1,247
2012-10-30	1,200	1,205	1,174	1,185	18,900	1,185
2012-10-29	1,198	1,212	1,189	1,205	9,100	1,205
2012-10-26	1,192	1,218	1,191	1,214	12,800	1,214
2012-10-25	1,205	1,208	1,197	1,208	7,500	1,208
2012-10-24	1,197	1,218	1,197	1,205	11,900	1,205
2012-10-23	1,258	1,265	1,225	1,227	5,900	1,227
2012-10-22	1,232	1,258	1,232	1,258	5,700	1,258
2012-10-19	1,263	1,263	1,201	1,262	13,400	1,262
2012-10-18	1,189	1,210	1,180	1,203	11,900	1,203
2012-10-17	1,200	1,230	1,185	1,189	12,600	1,189
2012-10-16	1,200	1,200	1,186	1,198	6,900	1,198
2012-10-15	1,180	1,200	1,176	1,200	7,300	1,200
2012-10-12	1,206	1,223	1,192	1,210	6,000	1,210
2012-10-11	1,185	1,219	1,185	1,216	7,500	1,216
2012-10-10	1,207	1,220	1,192	1,210	6,600	1,210
2012-10-09	1,205	1,235	1,204	1,235	8,200	1,235
2012-10-05	1,217	1,235	1,210	1,232	8,500	1,232
2012-10-04	1,217	1,240	1,191	1,217	9,700	1,217
2012-10-03	1,221	1,242	1,165	1,242	14,800	1,242
2012-10-02	1,247	1,277	1,240	1,246	3,900	1,246
2012-10-01	1,294	1,294	1,218	1,264	9,300	1,264
2012-09-28	1,285	1,288	1,278	1,283	1,700	1,283
2012-09-27	1,272	1,300	1,272	1,283	6,600	1,283
2012-09-26	1,290	1,290	1,220	1,285	12,900	1,285
2012-09-25	1,292	1,292	1,260	1,289	10,300	1,289
2012-09-24	1,314	1,314	1,275	1,300	11,600	1,300
2012-09-21	1,300	1,314	1,280	1,314	10,500	1,314
2012-09-20	1,313	1,325	1,290	1,300	9,200	1,300
2012-09-19	1,326	1,339	1,278	1,334	27,500	1,334
2012-09-18	1,345	1,345	1,323	1,326	6,100	1,326
2012-09-14	1,311	1,325	1,296	1,297	23,300	1,297
2012-09-13	1,299	1,310	1,285	1,298	10,600	1,298
2012-09-12	1,310	1,329	1,297	1,301	11,100	1,301
2012-09-11	1,303	1,318	1,288	1,310	6,100	1,310
2012-09-10	1,333	1,333	1,296	1,324	8,600	1,324
2012-09-07	1,300	1,345	1,270	1,333	19,500	1,333
2012-09-06	1,260	1,270	1,215	1,267	14,400	1,267
2012-09-05	1,253	1,265	1,214	1,239	7,400	1,239
2012-09-04	1,280	1,280	1,256	1,256	10,000	1,256
2012-09-03	1,330	1,330	1,281	1,285	8,700	1,285
2012-08-31	1,285	1,299	1,250	1,295	9,600	1,295
2012-08-30	1,302	1,320	1,286	1,307	9,300	1,307
2012-08-29	1,300	1,331	1,300	1,322	13,500	1,322
2012-08-28	1,321	1,330	1,310	1,330	8,500	1,330
2012-08-27	1,341	1,350	1,331	1,331	6,400	1,331
2012-08-24	1,338	1,341	1,305	1,341	5,500	1,341
2012-08-23	1,361	1,361	1,331	1,350	7,400	1,350
2012-08-22	1,356	1,367	1,343	1,361	6,900	1,361
2012-08-21	1,374	1,375	1,354	1,375	8,500	1,375
2012-08-20	1,375	1,380	1,360	1,373	7,200	1,373
2012-08-17	1,339	1,370	1,333	1,370	10,800	1,370
2012-08-16	1,310	1,327	1,310	1,325	11,100	1,325
2012-08-15	1,325	1,340	1,291	1,328	11,100	1,328
2012-08-14	1,278	1,329	1,278	1,325	12,100	1,325
2012-08-13	1,348	1,348	1,286	1,287	18,900	1,287
2012-08-10	1,391	1,391	1,346	1,349	8,600	1,349
2012-08-09	1,398	1,398	1,360	1,385	6,400	1,385
2012-08-08	1,355	1,397	1,355	1,389	17,800	1,389
2012-08-07	1,297	1,350	1,283	1,350	9,200	1,350
2012-08-06	1,300	1,302	1,285	1,297	45,800	1,297
2012-08-03	1,181	1,200	1,166	1,198	12,800	1,198
2012-08-02	1,214	1,214	1,188	1,188	5,400	1,188
2012-08-01	1,230	1,235	1,180	1,209	12,800	1,209
2012-07-31	1,192	1,227	1,192	1,225	10,900	1,225
2012-07-30	1,220	1,228	1,207	1,219	5,000	1,219
2012-07-27	1,220	1,225	1,145	1,211	18,600	1,211
2012-07-26	1,205	1,224	1,180	1,207	8,800	1,207
2012-07-25	1,200	1,200	1,169	1,175	23,800	1,175
2012-07-24	1,200	1,206	1,170	1,200	16,100	1,200
2012-07-23	1,200	1,223	1,200	1,201	11,400	1,201
2012-07-20	1,250	1,261	1,224	1,255	5,900	1,255
2012-07-19	1,250	1,280	1,250	1,271	10,600	1,271
2012-07-18	1,275	1,278	1,210	1,244	25,400	1,244
2012-07-17	1,290	1,290	1,211	1,276	15,700	1,276
2012-07-13	1,310	1,340	1,301	1,308	8,000	1,308
2012-07-12	1,342	1,342	1,298	1,330	7,100	1,330
2012-07-11	1,326	1,345	1,300	1,342	19,400	1,342
2012-07-10	1,333	1,363	1,312	1,343	21,500	1,343
2012-07-09	1,365	1,397	1,345	1,352	17,600	1,352
2012-07-06	1,373	1,398	1,365	1,375	16,800	1,375
2012-07-05	1,365	1,375	1,362	1,373	7,300	1,373
2012-07-04	1,371	1,388	1,362	1,365	12,800	1,365
2012-07-03	1,348	1,367	1,345	1,362	9,500	1,362
2012-07-02	1,390	1,390	1,335	1,347	12,400	1,347
2012-06-29	1,280	1,358	1,280	1,353	27,700	1,353
2012-06-28	1,301	1,316	1,276	1,288	26,300	1,288
2012-06-27	1,294	1,312	1,280	1,307	7,100	1,307
2012-06-26	1,280	1,302	1,279	1,292	18,500	1,292
2012-06-25	1,323	1,345	1,273	1,273	33,400	1,273
2012-06-22	1,300	1,329	1,255	1,308	29,300	1,308
2012-06-21	1,229	1,299	1,229	1,299	27,500	1,299
2012-06-20	1,204	1,235	1,192	1,227	25,300	1,227
2012-06-19	1,183	1,197	1,171	1,182	15,200	1,182
2012-06-18	1,182	1,210	1,181	1,198	26,500	1,198
2012-06-15	1,161	1,165	1,137	1,156	15,700	1,156
2012-06-14	1,159	1,172	1,142	1,155	19,400	1,155
2012-06-13	1,210	1,210	1,171	1,187	16,200	1,187
2012-06-12	1,210	1,220	1,162	1,210	35,300	1,210
2012-06-11	1,191	1,236	1,185	1,211	27,400	1,211
2012-06-08	1,185	1,198	1,151	1,161	33,800	1,161
2012-06-07	1,220	1,225	1,177	1,198	57,000	1,198
2012-06-06	1,135	1,204	1,135	1,195	28,100	1,195
2012-06-05	1,101	1,141	1,101	1,141	21,400	1,141
2012-06-04	1,105	1,141	1,102	1,115	30,000	1,115
2012-06-01	1,235	1,235	1,150	1,158	27,100	1,158
2012-05-31	1,192	1,222	1,192	1,209	14,100	1,209
2012-05-30	1,179	1,234	1,179	1,222	16,900	1,222
2012-05-29	1,170	1,204	1,136	1,185	30,300	1,185
2012-05-28	1,205	1,215	1,172	1,185	15,800	1,185
2012-05-25	1,240	1,241	1,208	1,219	14,400	1,219
2012-05-24	1,234	1,264	1,214	1,240	9,700	1,240
2012-05-23	1,246	1,255	1,208	1,219	28,100	1,219
2012-05-22	1,231	1,283	1,231	1,257	27,700	1,257
2012-05-21	1,228	1,254	1,208	1,217	23,800	1,217
2012-05-18	1,210	1,230	1,202	1,227	35,200	1,227
2012-05-17	1,206	1,279	1,197	1,257	83,700	1,257
2012-05-16	1,301	1,301	1,198	1,230	78,600	1,230
2012-05-15	1,394	1,401	1,245	1,271	128,800	1,271
2012-05-14	1,440	1,450	1,404	1,424	29,400	1,424
2012-05-11	1,465	1,500	1,439	1,440	29,800	1,440
2012-05-10	1,458	1,478	1,435	1,465	31,900	1,465
2012-05-09	1,409	1,472	1,400	1,461	67,300	1,461
2012-05-08	1,450	1,466	1,360	1,439	237,100	1,439
2012-05-07	1,650	1,677	1,604	1,669	51,600	1,669
2012-05-02	1,680	1,689	1,664	1,679	24,200	1,679
2012-05-01	1,634	1,690	1,618	1,685	56,900	1,685
2012-04-27	1,649	1,680	1,607	1,656	49,500	1,656
2012-04-26	1,628	1,650	1,613	1,649	30,300	1,649
2012-04-25	1,581	1,625	1,555	1,619	43,300	1,619
2012-04-24	1,580	1,615	1,562	1,570	31,800	1,570
2012-04-23	1,616	1,635	1,596	1,597	16,600	1,597
2012-04-20	1,613	1,630	1,590	1,624	19,000	1,624
2012-04-19	1,637	1,646	1,598	1,613	26,000	1,613
2012-04-18	1,625	1,647	1,625	1,637	21,100	1,637
2012-04-17	1,593	1,624	1,588	1,603	17,800	1,603
2012-04-16	1,577	1,646	1,576	1,587	31,800	1,587
2012-04-13	1,641	1,664	1,620	1,628	47,100	1,628
2012-04-12	1,561	1,658	1,554	1,653	64,600	1,653
2012-04-11	1,482	1,560	1,482	1,545	36,000	1,545
2012-04-10	1,575	1,632	1,527	1,530	44,200	1,530
2012-04-09	1,598	1,598	1,556	1,575	45,100	1,575
2012-04-06	1,620	1,634	1,602	1,619	25,200	1,619
2012-04-05	1,600	1,670	1,572	1,642	125,400	1,642
2012-04-04	1,732	1,750	1,630	1,671	74,100	1,671
2012-04-03	1,798	1,798	1,713	1,731	48,700	1,731
2012-04-02	1,730	1,800	1,730	1,798	62,600	1,798
2012-03-30	1,637	1,742	1,620	1,728	66,100	1,728
2012-03-29	1,655	1,661	1,624	1,648	33,800	1,648
2012-03-28	1,629	1,663	1,611	1,656	47,800	1,656
2012-03-27	1,599	1,637	1,585	1,629	59,600	1,629
2012-03-26	1,580	1,599	1,578	1,587	39,500	1,587
2012-03-23	1,580	1,593	1,578	1,580	38,600	1,580
2012-03-22	1,569	1,599	1,540	1,599	51,600	1,599
2012-03-21	1,540	1,585	1,540	1,562	62,100	1,562
2012-03-19	1,557	1,561	1,536	1,545	57,500	1,545
2012-03-16	1,550	1,560	1,530	1,555	51,200	1,555
2012-03-15	1,484	1,532	1,474	1,524	63,400	1,524
2012-03-14	1,424	1,457	1,421	1,457	41,600	1,457
2012-03-13	1,397	1,425	1,396	1,405	39,600	1,405
2012-03-12	1,378	1,400	1,378	1,397	37,500	1,397
2012-03-09	1,365	1,375	1,348	1,368	49,100	1,368
2012-03-08	1,355	1,365	1,331	1,349	19,100	1,349
2012-03-07	1,299	1,361	1,294	1,347	33,500	1,347
2012-03-06	1,330	1,342	1,301	1,325	14,300	1,325
2012-03-05	1,334	1,364	1,329	1,329	20,700	1,329
2012-03-02	1,305	1,348	1,296	1,348	17,300	1,348
2012-03-01	1,325	1,355	1,283	1,305	25,600	1,305
2012-02-29	1,379	1,379	1,330	1,330	23,000	1,330
2012-02-28	1,330	1,380	1,320	1,370	18,000	1,370
2012-02-27	1,370	1,380	1,341	1,346	30,800	1,346
2012-02-24	1,320	1,370	1,313	1,367	40,400	1,367
2012-02-23	1,285	1,316	1,285	1,311	32,500	1,311
2012-02-22	1,255	1,300	1,254	1,298	32,600	1,298
2012-02-21	1,253	1,261	1,249	1,253	19,400	1,253
2012-02-20	1,284	1,295	1,266	1,266	19,400	1,266
2012-02-17	1,274	1,286	1,266	1,266	36,500	1,266
2012-02-16	1,237	1,269	1,224	1,255	41,700	1,255
2012-02-15	1,227	1,245	1,216	1,238	40,200	1,238
2012-02-14	1,180	1,202	1,180	1,200	18,700	1,200
2012-02-13	1,161	1,182	1,150	1,178	12,900	1,178
2012-02-10	1,200	1,200	1,156	1,162	23,100	1,162
2012-02-09	1,152	1,200	1,145	1,199	25,500	1,199
2012-02-08	1,150	1,159	1,143	1,159	18,000	1,159
2012-02-07	1,122	1,155	1,122	1,143	27,400	1,143
2012-02-06	1,122	1,147	1,111	1,117	44,400	1,117
2012-02-03	1,052	1,053	1,021	1,021	13,200	1,021
2012-02-02	1,019	1,060	1,019	1,051	28,300	1,051
2012-02-01	998	1,015	997	1,008	18,700	1,008
2012-01-31	981	990	980	990	13,400	990
2012-01-30	1,005	1,005	981	990	6,000	990
2012-01-27	1,019	1,021	1,001	1,005	12,200	1,005
2012-01-26	1,003	1,030	1,003	1,013	16,800	1,013
2012-01-25	983	1,000	983	996	19,400	996
2012-01-24	949	1,006	948	977	40,600	977
2012-01-23	917	948	917	943	8,700	943
2012-01-20	907	931	903	916	19,800	916
2012-01-19	892	905	892	896	6,300	896
2012-01-18	883	909	883	892	4,000	892
2012-01-17	891	896	884	884	6,500	884
2012-01-16	885	900	885	891	2,400	891
2012-01-13	911	920	873	900	16,400	900
2012-01-12	879	916	866	916	17,000	916
2012-01-11	893	893	881	882	5,900	882
2012-01-10	880	897	869	879	13,900	879
2012-01-06	884	885	868	869	8,100	869
2012-01-05	896	896	871	873	3,100	873
2012-01-04	894	897	875	892	24,100	892

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2012年度]

7212 (株)エフテックの時系列データ [2012年度]