1. HOME >
  2. 株価時系列 >
  3. 7212 >
  4. 2013年

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
2013-12-301,5931,6331,5891,62553,0001,625
2013-12-271,5651,5821,5561,58049,2001,580
2013-12-261,5251,5691,5201,55377,2001,553
2013-12-251,5321,5381,5171,52573,9001,525
2013-12-241,5551,5601,5201,53166,9001,531
2013-12-201,5501,5601,5411,54630,4001,546
2013-12-191,5901,5901,5571,56736,0001,567
2013-12-181,5431,5801,5371,55038,8001,550
2013-12-171,5391,5481,5371,54813,1001,548
2013-12-161,5501,5991,5221,53136,7001,531
2013-12-131,5451,5551,5331,53670,7001,536
2013-12-121,5421,5501,5321,54017,0001,540
2013-12-111,5651,5701,5341,55529,0001,555
2013-12-101,5731,5731,5531,56523,3001,565
2013-12-091,5551,5791,5541,57341,4001,573
2013-12-061,5541,5541,5401,55231,8001,552
2013-12-051,5561,5701,5531,55522,4001,555
2013-12-041,5801,5851,5541,57047,7001,570
2013-12-031,6011,6061,5921,59324,3001,593
2013-12-021,6001,6141,6001,60015,7001,600
2013-11-291,6001,6061,5981,59920,8001,599
2013-11-281,6001,6151,5911,60629,1001,606
2013-11-271,5891,6051,5801,58136,7001,581
2013-11-261,6171,6201,5951,59837,7001,598
2013-11-251,6111,6261,6111,62517,6001,625
2013-11-221,6551,6551,5951,60153,1001,601
2013-11-211,6341,6551,6291,64028,4001,640
2013-11-201,6111,6441,6031,64334,7001,643
2013-11-191,6181,6311,6181,6197,1001,619
2013-11-181,6481,6481,6181,63013,7001,630
2013-11-151,6401,6401,6271,63016,0001,630
2013-11-141,6121,6401,6121,62124,4001,621
2013-11-131,5881,6351,5751,61155,7001,611
2013-11-121,5741,5911,5741,58224,4001,582
2013-11-111,5681,5851,5541,55918,1001,559
2013-11-081,5381,5671,5381,55716,7001,557
2013-11-071,5601,5701,5421,55340,4001,553
2013-11-061,5481,5741,5461,55949,1001,559
2013-11-051,6111,6311,5431,550107,7001,550
2013-11-011,7101,7101,6571,69126,9001,691
2013-10-311,7101,7151,7001,71022,8001,710
2013-10-301,6911,7171,6911,69819,6001,698
2013-10-291,6901,6971,6651,69314,6001,693
2013-10-281,6961,7071,6881,69424,5001,694
2013-10-251,7251,7261,6731,68156,4001,681
2013-10-241,6931,7291,6911,72526,7001,725
2013-10-231,7301,7301,7001,70118,3001,701
2013-10-221,7211,7291,7141,72610,5001,726
2013-10-211,6991,7271,6991,72018,2001,720
2013-10-181,6931,7041,6821,69022,7001,690
2013-10-171,7001,7551,7001,70940,8001,709
2013-10-161,6501,6851,6371,68541,4001,685
2013-10-151,6931,6931,6601,66914,3001,669
2013-10-111,6271,6961,6221,69639,8001,696
2013-10-101,6151,6151,5891,60714,5001,607
2013-10-091,5531,5991,5531,59927,2001,599
2013-10-081,5431,5701,5371,5689,3001,568
2013-10-071,5601,5771,5421,54319,4001,543
2013-10-041,6101,6221,5571,58734,2001,587
2013-10-031,6391,6391,6161,61613,3001,616
2013-10-021,6401,6611,6261,63321,9001,633
2013-10-011,6531,6691,6491,65211,2001,652
2013-09-301,6501,6791,6411,65313,3001,653
2013-09-271,6961,6961,6741,68012,5001,680
2013-09-261,6481,7201,6311,69025,2001,690
2013-09-251,6661,6671,6481,66220,1001,662
2013-09-241,6761,6761,6371,66520,0001,665
2013-09-201,6791,6801,6621,67611,3001,676
2013-09-191,6701,6821,6601,67124,1001,671
2013-09-181,6401,6701,6401,65723,9001,657
2013-09-171,6181,6491,6151,62522,5001,625
2013-09-131,5861,6161,5861,60824,3001,608
2013-09-121,5871,6051,5821,59310,2001,593
2013-09-111,6001,6141,6001,60318,4001,603
2013-09-101,5951,5951,5701,58715,2001,587
2013-09-091,5701,5791,5501,5599,5001,559
2013-09-061,5481,5581,5381,54714,2001,547
2013-09-051,5401,5451,5151,54013,1001,540
2013-09-041,5201,5401,4951,52411,4001,524
2013-09-031,5301,5441,5191,54211,8001,542
2013-09-021,4871,5051,4661,4876,9001,487
2013-08-301,5181,5241,4621,48720,0001,487
2013-08-291,5181,5181,4941,5016,6001,501
2013-08-281,4801,5581,4711,51816,5001,518
2013-08-271,5221,5351,5131,5248,6001,524
2013-08-261,5481,5601,5271,53611,1001,536
2013-08-231,4941,5641,4901,54831,0001,548
2013-08-221,4671,4791,4511,45529,9001,455
2013-08-211,4921,5171,4601,47531,4001,475
2013-08-201,5621,5761,4911,49636,4001,496
2013-08-191,5621,5811,5611,5683,9001,568
2013-08-161,5671,5751,5501,5667,8001,566
2013-08-151,5891,6041,5751,5778,6001,577
2013-08-141,5591,6131,5591,59818,1001,598
2013-08-131,5351,5601,5211,55718,5001,557
2013-08-121,5371,5371,5061,50721,0001,507
2013-08-091,5551,5671,5241,53620,6001,536
2013-08-081,6061,6361,5531,55549,9001,555
2013-08-071,6581,6621,6151,61526,1001,615
2013-08-061,6671,6731,6331,67124,8001,671
2013-08-051,6211,6951,6101,65162,6001,651
2013-08-021,5521,5811,5281,58130,7001,581
2013-08-011,5071,5231,5021,51223,1001,512
2013-07-311,5411,5411,5001,51320,2001,513
2013-07-301,4671,5471,4671,53617,0001,536
2013-07-291,5481,5481,4881,48821,0001,488
2013-07-261,6001,6101,5781,58015,2001,580
2013-07-251,6411,6491,6161,61810,4001,618
2013-07-241,6051,6451,6051,64115,9001,641
2013-07-231,6191,6471,6151,62517,8001,625
2013-07-221,6211,6401,6101,62214,8001,622
2013-07-191,6351,6401,5751,59435,3001,594
2013-07-181,6471,6491,6211,62619,8001,626
2013-07-171,6171,6531,6171,64617,7001,646
2013-07-161,6551,6551,6171,63223,3001,632
2013-07-121,6371,6461,6251,63713,5001,637
2013-07-111,6241,6461,6201,63720,3001,637
2013-07-101,6331,6831,6201,65035,8001,650
2013-07-091,6041,6411,6041,61717,3001,617
2013-07-081,6621,6731,5931,59632,6001,596
2013-07-051,5841,6301,5841,62225,5001,622
2013-07-041,6131,6321,5741,58225,8001,582
2013-07-031,6201,6471,6101,62327,8001,623
2013-07-021,5841,5981,5671,59529,6001,595
2013-07-011,5551,5771,5291,57043,1001,570
2013-06-281,4771,5521,4741,53453,7001,534
2013-06-271,4201,4651,3821,46527,0001,465
2013-06-261,4891,4891,4081,41835,8001,418
2013-06-251,5021,5141,4241,45952,9001,459
2013-06-241,5521,5641,5181,52738,1001,527
2013-06-211,4701,5161,4551,51623,5001,516
2013-06-201,5361,5361,5031,51323,9001,513
2013-06-191,5601,5651,4931,52342,3001,523
2013-06-181,5161,5391,4971,50735,9001,507
2013-06-171,4501,5271,4191,50247,8001,502
2013-06-141,5011,5321,4261,43052,9001,430
2013-06-131,4951,5021,4301,45454,0001,454
2013-06-121,5251,5281,4631,51648,9001,516
2013-06-111,5021,5661,5021,53772,9001,537
2013-06-101,4471,4971,4401,48449,4001,484
2013-06-071,4501,4501,3381,353124,3001,353
2013-06-061,5501,5671,4501,46187,2001,461
2013-06-051,5971,6561,5591,57159,4001,571
2013-06-041,5441,5771,5001,57159,5001,571
2013-06-031,6111,6111,5541,55841,2001,558
2013-05-311,6831,7151,6311,64035,9001,640
2013-05-301,6851,7371,6541,67953,0001,679
2013-05-291,7501,7571,6961,71661,1001,716
2013-05-281,6511,7091,6201,685150,2001,685
2013-05-271,8001,8011,6861,68971,7001,689
2013-05-241,9001,9061,7201,81777,0001,817
2013-05-231,9651,9961,8201,83396,5001,833
2013-05-222,0012,0551,9671,96763,4001,967
2013-05-211,9092,0511,9071,98197,7001,981
2013-05-201,8511,9191,8511,90575,6001,905
2013-05-171,8101,8361,7651,83442,7001,834
2013-05-161,8001,8341,7101,77076,5001,770
2013-05-151,8611,9101,8061,81868,4001,818
2013-05-141,8441,8831,8311,83366,4001,833
2013-05-131,8721,8801,8301,87258,3001,872
2013-05-101,8201,8891,8201,87268,4001,872
2013-05-091,8001,8291,7941,80484,6001,804
2013-05-081,8441,8901,7741,833182,3001,833
2013-05-071,5851,6441,5731,64463,3001,644
2013-05-021,4911,5201,4891,51028,2001,510
2013-05-011,5101,5101,4921,50024,3001,500
2013-04-301,5301,5331,4901,51316,3001,513
2013-04-261,5701,5841,5181,52563,2001,525
2013-04-251,5501,5661,5361,54972,4001,549
2013-04-241,4801,5201,4791,52033,5001,520
2013-04-231,4741,4951,4721,48216,5001,482
2013-04-221,4981,5001,4661,48238,6001,482
2013-04-191,4671,4691,4431,4658,7001,465
2013-04-181,4341,4691,4301,46928,0001,469
2013-04-171,4601,4601,4341,44219,6001,442
2013-04-161,3981,4411,3971,43739,0001,437
2013-04-151,4581,4591,4251,42822,4001,428
2013-04-121,4601,4831,4451,46133,9001,461
2013-04-111,4751,4971,4701,48429,4001,484
2013-04-101,4621,4921,4511,45534,4001,455
2013-04-091,5381,5381,4471,46239,1001,462
2013-04-081,5551,5691,5051,51537,9001,515
2013-04-051,4651,5501,4651,52972,3001,529
2013-04-041,3951,4431,3711,43822,9001,438
2013-04-031,3931,4271,3931,40528,1001,405
2013-04-021,3291,4451,3101,40046,0001,400
2013-04-011,4431,4431,3661,36634,9001,366
2013-03-291,5011,5011,4641,46435,2001,464
2013-03-281,5341,5341,4891,50626,4001,506
2013-03-271,5021,5441,5021,53629,2001,536
2013-03-261,4821,5151,4611,49372,4001,493
2013-03-251,5311,5351,4981,50947,7001,509
2013-03-221,5031,5541,5031,52545,3001,525
2013-03-211,5801,5831,5391,54933,5001,549
2013-03-191,5341,5581,5331,55525,7001,555
2013-03-181,5511,5741,5331,53433,0001,534
2013-03-151,5451,5561,4691,53359,2001,533
2013-03-141,4491,4901,4471,48023,8001,480
2013-03-131,4531,4621,4381,44918,2001,449
2013-03-121,5041,5181,4601,46020,3001,460
2013-03-111,4481,5001,4201,49958,3001,499
2013-03-081,3731,4081,3731,40553,6001,405
2013-03-071,3491,3991,3481,36836,5001,368
2013-03-061,3331,3501,3191,34434,7001,344
2013-03-051,3051,3471,3051,33333,9001,333
2013-03-041,3071,3151,2661,30925,7001,309
2013-03-011,2901,3151,2611,29024,5001,290
2013-02-281,2751,3091,2711,30531,5001,305
2013-02-271,2761,2791,2511,25918,4001,259
2013-02-261,2701,2891,2601,27939,5001,279
2013-02-251,2641,2951,2511,29544,5001,295
2013-02-221,2621,2641,2251,24336,4001,243
2013-02-211,2021,2781,2021,26966,8001,269
2013-02-201,2221,2281,1751,18328,3001,183
2013-02-191,2111,2201,1951,20420,4001,204
2013-02-181,1801,2001,1781,18821,9001,188
2013-02-151,1461,1571,1171,14231,3001,142
2013-02-141,1401,1761,1401,15525,2001,155
2013-02-131,1701,1881,1491,16058,0001,160
2013-02-121,2301,2551,1921,19282,2001,192
2013-02-081,1761,3201,1751,259234,2001,259
2013-02-071,3601,4201,3581,41558,8001,415
2013-02-061,3201,3551,3001,34060,8001,340
2013-02-051,2801,2981,2711,29045,5001,290
2013-02-041,2831,3001,2801,28754,3001,287
2013-02-011,2691,2741,2641,27134,7001,271
2013-01-311,2721,2761,2661,26920,6001,269
2013-01-301,2651,2731,2581,27221,5001,272
2013-01-291,2541,2611,2501,2558,6001,255
2013-01-281,2591,2651,2501,25017,3001,250
2013-01-251,2181,2501,2181,24723,8001,247
2013-01-241,2011,2091,1761,20139,6001,201
2013-01-231,2161,2321,2131,2148,4001,214
2013-01-221,2491,2681,2121,21215,2001,212
2013-01-211,2501,2581,2411,25819,7001,258
2013-01-181,2561,2561,2301,24723,5001,247
2013-01-171,2131,2361,2101,21321,8001,213
2013-01-161,2321,2321,2101,21117,0001,211
2013-01-151,2491,2561,2321,23214,8001,232
2013-01-111,2691,2721,2221,24918,4001,249
2013-01-101,2251,2501,2251,24923,3001,249
2013-01-091,2001,2301,1871,22117,2001,221
2013-01-081,2231,2311,2001,20430,9001,204
2013-01-071,2461,2461,2101,22240,8001,222
2013-01-041,1911,1971,1901,19749,1001,197

分割・併合履歴 ： なし