7212 (株)エフテックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,593	1,633	1,589	1,625	53,000	1,625
2013-12-27	1,565	1,582	1,556	1,580	49,200	1,580
2013-12-26	1,525	1,569	1,520	1,553	77,200	1,553
2013-12-25	1,532	1,538	1,517	1,525	73,900	1,525
2013-12-24	1,555	1,560	1,520	1,531	66,900	1,531
2013-12-20	1,550	1,560	1,541	1,546	30,400	1,546
2013-12-19	1,590	1,590	1,557	1,567	36,000	1,567
2013-12-18	1,543	1,580	1,537	1,550	38,800	1,550
2013-12-17	1,539	1,548	1,537	1,548	13,100	1,548
2013-12-16	1,550	1,599	1,522	1,531	36,700	1,531
2013-12-13	1,545	1,555	1,533	1,536	70,700	1,536
2013-12-12	1,542	1,550	1,532	1,540	17,000	1,540
2013-12-11	1,565	1,570	1,534	1,555	29,000	1,555
2013-12-10	1,573	1,573	1,553	1,565	23,300	1,565
2013-12-09	1,555	1,579	1,554	1,573	41,400	1,573
2013-12-06	1,554	1,554	1,540	1,552	31,800	1,552
2013-12-05	1,556	1,570	1,553	1,555	22,400	1,555
2013-12-04	1,580	1,585	1,554	1,570	47,700	1,570
2013-12-03	1,601	1,606	1,592	1,593	24,300	1,593
2013-12-02	1,600	1,614	1,600	1,600	15,700	1,600
2013-11-29	1,600	1,606	1,598	1,599	20,800	1,599
2013-11-28	1,600	1,615	1,591	1,606	29,100	1,606
2013-11-27	1,589	1,605	1,580	1,581	36,700	1,581
2013-11-26	1,617	1,620	1,595	1,598	37,700	1,598
2013-11-25	1,611	1,626	1,611	1,625	17,600	1,625
2013-11-22	1,655	1,655	1,595	1,601	53,100	1,601
2013-11-21	1,634	1,655	1,629	1,640	28,400	1,640
2013-11-20	1,611	1,644	1,603	1,643	34,700	1,643
2013-11-19	1,618	1,631	1,618	1,619	7,100	1,619
2013-11-18	1,648	1,648	1,618	1,630	13,700	1,630
2013-11-15	1,640	1,640	1,627	1,630	16,000	1,630
2013-11-14	1,612	1,640	1,612	1,621	24,400	1,621
2013-11-13	1,588	1,635	1,575	1,611	55,700	1,611
2013-11-12	1,574	1,591	1,574	1,582	24,400	1,582
2013-11-11	1,568	1,585	1,554	1,559	18,100	1,559
2013-11-08	1,538	1,567	1,538	1,557	16,700	1,557
2013-11-07	1,560	1,570	1,542	1,553	40,400	1,553
2013-11-06	1,548	1,574	1,546	1,559	49,100	1,559
2013-11-05	1,611	1,631	1,543	1,550	107,700	1,550
2013-11-01	1,710	1,710	1,657	1,691	26,900	1,691
2013-10-31	1,710	1,715	1,700	1,710	22,800	1,710
2013-10-30	1,691	1,717	1,691	1,698	19,600	1,698
2013-10-29	1,690	1,697	1,665	1,693	14,600	1,693
2013-10-28	1,696	1,707	1,688	1,694	24,500	1,694
2013-10-25	1,725	1,726	1,673	1,681	56,400	1,681
2013-10-24	1,693	1,729	1,691	1,725	26,700	1,725
2013-10-23	1,730	1,730	1,700	1,701	18,300	1,701
2013-10-22	1,721	1,729	1,714	1,726	10,500	1,726
2013-10-21	1,699	1,727	1,699	1,720	18,200	1,720
2013-10-18	1,693	1,704	1,682	1,690	22,700	1,690
2013-10-17	1,700	1,755	1,700	1,709	40,800	1,709
2013-10-16	1,650	1,685	1,637	1,685	41,400	1,685
2013-10-15	1,693	1,693	1,660	1,669	14,300	1,669
2013-10-11	1,627	1,696	1,622	1,696	39,800	1,696
2013-10-10	1,615	1,615	1,589	1,607	14,500	1,607
2013-10-09	1,553	1,599	1,553	1,599	27,200	1,599
2013-10-08	1,543	1,570	1,537	1,568	9,300	1,568
2013-10-07	1,560	1,577	1,542	1,543	19,400	1,543
2013-10-04	1,610	1,622	1,557	1,587	34,200	1,587
2013-10-03	1,639	1,639	1,616	1,616	13,300	1,616
2013-10-02	1,640	1,661	1,626	1,633	21,900	1,633
2013-10-01	1,653	1,669	1,649	1,652	11,200	1,652
2013-09-30	1,650	1,679	1,641	1,653	13,300	1,653
2013-09-27	1,696	1,696	1,674	1,680	12,500	1,680
2013-09-26	1,648	1,720	1,631	1,690	25,200	1,690
2013-09-25	1,666	1,667	1,648	1,662	20,100	1,662
2013-09-24	1,676	1,676	1,637	1,665	20,000	1,665
2013-09-20	1,679	1,680	1,662	1,676	11,300	1,676
2013-09-19	1,670	1,682	1,660	1,671	24,100	1,671
2013-09-18	1,640	1,670	1,640	1,657	23,900	1,657
2013-09-17	1,618	1,649	1,615	1,625	22,500	1,625
2013-09-13	1,586	1,616	1,586	1,608	24,300	1,608
2013-09-12	1,587	1,605	1,582	1,593	10,200	1,593
2013-09-11	1,600	1,614	1,600	1,603	18,400	1,603
2013-09-10	1,595	1,595	1,570	1,587	15,200	1,587
2013-09-09	1,570	1,579	1,550	1,559	9,500	1,559
2013-09-06	1,548	1,558	1,538	1,547	14,200	1,547
2013-09-05	1,540	1,545	1,515	1,540	13,100	1,540
2013-09-04	1,520	1,540	1,495	1,524	11,400	1,524
2013-09-03	1,530	1,544	1,519	1,542	11,800	1,542
2013-09-02	1,487	1,505	1,466	1,487	6,900	1,487
2013-08-30	1,518	1,524	1,462	1,487	20,000	1,487
2013-08-29	1,518	1,518	1,494	1,501	6,600	1,501
2013-08-28	1,480	1,558	1,471	1,518	16,500	1,518
2013-08-27	1,522	1,535	1,513	1,524	8,600	1,524
2013-08-26	1,548	1,560	1,527	1,536	11,100	1,536
2013-08-23	1,494	1,564	1,490	1,548	31,000	1,548
2013-08-22	1,467	1,479	1,451	1,455	29,900	1,455
2013-08-21	1,492	1,517	1,460	1,475	31,400	1,475
2013-08-20	1,562	1,576	1,491	1,496	36,400	1,496
2013-08-19	1,562	1,581	1,561	1,568	3,900	1,568
2013-08-16	1,567	1,575	1,550	1,566	7,800	1,566
2013-08-15	1,589	1,604	1,575	1,577	8,600	1,577
2013-08-14	1,559	1,613	1,559	1,598	18,100	1,598
2013-08-13	1,535	1,560	1,521	1,557	18,500	1,557
2013-08-12	1,537	1,537	1,506	1,507	21,000	1,507
2013-08-09	1,555	1,567	1,524	1,536	20,600	1,536
2013-08-08	1,606	1,636	1,553	1,555	49,900	1,555
2013-08-07	1,658	1,662	1,615	1,615	26,100	1,615
2013-08-06	1,667	1,673	1,633	1,671	24,800	1,671
2013-08-05	1,621	1,695	1,610	1,651	62,600	1,651
2013-08-02	1,552	1,581	1,528	1,581	30,700	1,581
2013-08-01	1,507	1,523	1,502	1,512	23,100	1,512
2013-07-31	1,541	1,541	1,500	1,513	20,200	1,513
2013-07-30	1,467	1,547	1,467	1,536	17,000	1,536
2013-07-29	1,548	1,548	1,488	1,488	21,000	1,488
2013-07-26	1,600	1,610	1,578	1,580	15,200	1,580
2013-07-25	1,641	1,649	1,616	1,618	10,400	1,618
2013-07-24	1,605	1,645	1,605	1,641	15,900	1,641
2013-07-23	1,619	1,647	1,615	1,625	17,800	1,625
2013-07-22	1,621	1,640	1,610	1,622	14,800	1,622
2013-07-19	1,635	1,640	1,575	1,594	35,300	1,594
2013-07-18	1,647	1,649	1,621	1,626	19,800	1,626
2013-07-17	1,617	1,653	1,617	1,646	17,700	1,646
2013-07-16	1,655	1,655	1,617	1,632	23,300	1,632
2013-07-12	1,637	1,646	1,625	1,637	13,500	1,637
2013-07-11	1,624	1,646	1,620	1,637	20,300	1,637
2013-07-10	1,633	1,683	1,620	1,650	35,800	1,650
2013-07-09	1,604	1,641	1,604	1,617	17,300	1,617
2013-07-08	1,662	1,673	1,593	1,596	32,600	1,596
2013-07-05	1,584	1,630	1,584	1,622	25,500	1,622
2013-07-04	1,613	1,632	1,574	1,582	25,800	1,582
2013-07-03	1,620	1,647	1,610	1,623	27,800	1,623
2013-07-02	1,584	1,598	1,567	1,595	29,600	1,595
2013-07-01	1,555	1,577	1,529	1,570	43,100	1,570
2013-06-28	1,477	1,552	1,474	1,534	53,700	1,534
2013-06-27	1,420	1,465	1,382	1,465	27,000	1,465
2013-06-26	1,489	1,489	1,408	1,418	35,800	1,418
2013-06-25	1,502	1,514	1,424	1,459	52,900	1,459
2013-06-24	1,552	1,564	1,518	1,527	38,100	1,527
2013-06-21	1,470	1,516	1,455	1,516	23,500	1,516
2013-06-20	1,536	1,536	1,503	1,513	23,900	1,513
2013-06-19	1,560	1,565	1,493	1,523	42,300	1,523
2013-06-18	1,516	1,539	1,497	1,507	35,900	1,507
2013-06-17	1,450	1,527	1,419	1,502	47,800	1,502
2013-06-14	1,501	1,532	1,426	1,430	52,900	1,430
2013-06-13	1,495	1,502	1,430	1,454	54,000	1,454
2013-06-12	1,525	1,528	1,463	1,516	48,900	1,516
2013-06-11	1,502	1,566	1,502	1,537	72,900	1,537
2013-06-10	1,447	1,497	1,440	1,484	49,400	1,484
2013-06-07	1,450	1,450	1,338	1,353	124,300	1,353
2013-06-06	1,550	1,567	1,450	1,461	87,200	1,461
2013-06-05	1,597	1,656	1,559	1,571	59,400	1,571
2013-06-04	1,544	1,577	1,500	1,571	59,500	1,571
2013-06-03	1,611	1,611	1,554	1,558	41,200	1,558
2013-05-31	1,683	1,715	1,631	1,640	35,900	1,640
2013-05-30	1,685	1,737	1,654	1,679	53,000	1,679
2013-05-29	1,750	1,757	1,696	1,716	61,100	1,716
2013-05-28	1,651	1,709	1,620	1,685	150,200	1,685
2013-05-27	1,800	1,801	1,686	1,689	71,700	1,689
2013-05-24	1,900	1,906	1,720	1,817	77,000	1,817
2013-05-23	1,965	1,996	1,820	1,833	96,500	1,833
2013-05-22	2,001	2,055	1,967	1,967	63,400	1,967
2013-05-21	1,909	2,051	1,907	1,981	97,700	1,981
2013-05-20	1,851	1,919	1,851	1,905	75,600	1,905
2013-05-17	1,810	1,836	1,765	1,834	42,700	1,834
2013-05-16	1,800	1,834	1,710	1,770	76,500	1,770
2013-05-15	1,861	1,910	1,806	1,818	68,400	1,818
2013-05-14	1,844	1,883	1,831	1,833	66,400	1,833
2013-05-13	1,872	1,880	1,830	1,872	58,300	1,872
2013-05-10	1,820	1,889	1,820	1,872	68,400	1,872
2013-05-09	1,800	1,829	1,794	1,804	84,600	1,804
2013-05-08	1,844	1,890	1,774	1,833	182,300	1,833
2013-05-07	1,585	1,644	1,573	1,644	63,300	1,644
2013-05-02	1,491	1,520	1,489	1,510	28,200	1,510
2013-05-01	1,510	1,510	1,492	1,500	24,300	1,500
2013-04-30	1,530	1,533	1,490	1,513	16,300	1,513
2013-04-26	1,570	1,584	1,518	1,525	63,200	1,525
2013-04-25	1,550	1,566	1,536	1,549	72,400	1,549
2013-04-24	1,480	1,520	1,479	1,520	33,500	1,520
2013-04-23	1,474	1,495	1,472	1,482	16,500	1,482
2013-04-22	1,498	1,500	1,466	1,482	38,600	1,482
2013-04-19	1,467	1,469	1,443	1,465	8,700	1,465
2013-04-18	1,434	1,469	1,430	1,469	28,000	1,469
2013-04-17	1,460	1,460	1,434	1,442	19,600	1,442
2013-04-16	1,398	1,441	1,397	1,437	39,000	1,437
2013-04-15	1,458	1,459	1,425	1,428	22,400	1,428
2013-04-12	1,460	1,483	1,445	1,461	33,900	1,461
2013-04-11	1,475	1,497	1,470	1,484	29,400	1,484
2013-04-10	1,462	1,492	1,451	1,455	34,400	1,455
2013-04-09	1,538	1,538	1,447	1,462	39,100	1,462
2013-04-08	1,555	1,569	1,505	1,515	37,900	1,515
2013-04-05	1,465	1,550	1,465	1,529	72,300	1,529
2013-04-04	1,395	1,443	1,371	1,438	22,900	1,438
2013-04-03	1,393	1,427	1,393	1,405	28,100	1,405
2013-04-02	1,329	1,445	1,310	1,400	46,000	1,400
2013-04-01	1,443	1,443	1,366	1,366	34,900	1,366
2013-03-29	1,501	1,501	1,464	1,464	35,200	1,464
2013-03-28	1,534	1,534	1,489	1,506	26,400	1,506
2013-03-27	1,502	1,544	1,502	1,536	29,200	1,536
2013-03-26	1,482	1,515	1,461	1,493	72,400	1,493
2013-03-25	1,531	1,535	1,498	1,509	47,700	1,509
2013-03-22	1,503	1,554	1,503	1,525	45,300	1,525
2013-03-21	1,580	1,583	1,539	1,549	33,500	1,549
2013-03-19	1,534	1,558	1,533	1,555	25,700	1,555
2013-03-18	1,551	1,574	1,533	1,534	33,000	1,534
2013-03-15	1,545	1,556	1,469	1,533	59,200	1,533
2013-03-14	1,449	1,490	1,447	1,480	23,800	1,480
2013-03-13	1,453	1,462	1,438	1,449	18,200	1,449
2013-03-12	1,504	1,518	1,460	1,460	20,300	1,460
2013-03-11	1,448	1,500	1,420	1,499	58,300	1,499
2013-03-08	1,373	1,408	1,373	1,405	53,600	1,405
2013-03-07	1,349	1,399	1,348	1,368	36,500	1,368
2013-03-06	1,333	1,350	1,319	1,344	34,700	1,344
2013-03-05	1,305	1,347	1,305	1,333	33,900	1,333
2013-03-04	1,307	1,315	1,266	1,309	25,700	1,309
2013-03-01	1,290	1,315	1,261	1,290	24,500	1,290
2013-02-28	1,275	1,309	1,271	1,305	31,500	1,305
2013-02-27	1,276	1,279	1,251	1,259	18,400	1,259
2013-02-26	1,270	1,289	1,260	1,279	39,500	1,279
2013-02-25	1,264	1,295	1,251	1,295	44,500	1,295
2013-02-22	1,262	1,264	1,225	1,243	36,400	1,243
2013-02-21	1,202	1,278	1,202	1,269	66,800	1,269
2013-02-20	1,222	1,228	1,175	1,183	28,300	1,183
2013-02-19	1,211	1,220	1,195	1,204	20,400	1,204
2013-02-18	1,180	1,200	1,178	1,188	21,900	1,188
2013-02-15	1,146	1,157	1,117	1,142	31,300	1,142
2013-02-14	1,140	1,176	1,140	1,155	25,200	1,155
2013-02-13	1,170	1,188	1,149	1,160	58,000	1,160
2013-02-12	1,230	1,255	1,192	1,192	82,200	1,192
2013-02-08	1,176	1,320	1,175	1,259	234,200	1,259
2013-02-07	1,360	1,420	1,358	1,415	58,800	1,415
2013-02-06	1,320	1,355	1,300	1,340	60,800	1,340
2013-02-05	1,280	1,298	1,271	1,290	45,500	1,290
2013-02-04	1,283	1,300	1,280	1,287	54,300	1,287
2013-02-01	1,269	1,274	1,264	1,271	34,700	1,271
2013-01-31	1,272	1,276	1,266	1,269	20,600	1,269
2013-01-30	1,265	1,273	1,258	1,272	21,500	1,272
2013-01-29	1,254	1,261	1,250	1,255	8,600	1,255
2013-01-28	1,259	1,265	1,250	1,250	17,300	1,250
2013-01-25	1,218	1,250	1,218	1,247	23,800	1,247
2013-01-24	1,201	1,209	1,176	1,201	39,600	1,201
2013-01-23	1,216	1,232	1,213	1,214	8,400	1,214
2013-01-22	1,249	1,268	1,212	1,212	15,200	1,212
2013-01-21	1,250	1,258	1,241	1,258	19,700	1,258
2013-01-18	1,256	1,256	1,230	1,247	23,500	1,247
2013-01-17	1,213	1,236	1,210	1,213	21,800	1,213
2013-01-16	1,232	1,232	1,210	1,211	17,000	1,211
2013-01-15	1,249	1,256	1,232	1,232	14,800	1,232
2013-01-11	1,269	1,272	1,222	1,249	18,400	1,249
2013-01-10	1,225	1,250	1,225	1,249	23,300	1,249
2013-01-09	1,200	1,230	1,187	1,221	17,200	1,221
2013-01-08	1,223	1,231	1,200	1,204	30,900	1,204
2013-01-07	1,246	1,246	1,210	1,222	40,800	1,222
2013-01-04	1,191	1,197	1,190	1,197	49,100	1,197

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2013年度]

7212 (株)エフテックの時系列データ [2013年度]