1. HOME >
  2. 株価時系列 >
  3. 7212 >
  4. 2016年

7212 (株)エフテック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3011,3141,2971,31425,9001,314
2016-12-291,2991,3131,2831,30735,0001,307
2016-12-281,3081,3151,2841,30736,0001,307
2016-12-271,3171,3261,3061,31532,2001,315
2016-12-261,3391,3391,3091,31833,1001,318
2016-12-221,3191,3401,3031,33953,4001,339
2016-12-211,3501,3501,3191,32447,5001,324
2016-12-201,3591,3591,3401,35521,3001,355
2016-12-191,3741,3741,3481,36324,6001,363
2016-12-161,3801,3891,3601,37266,7001,372
2016-12-151,3501,3991,3471,37298,7001,372
2016-12-141,3561,3561,3381,35230,4001,352
2016-12-131,3541,3671,3431,35051,1001,350
2016-12-121,3261,3601,3221,33839,9001,338
2016-12-091,3351,3501,3201,32267,0001,322
2016-12-081,3101,3221,3041,31895,4001,318
2016-12-071,3001,3111,2921,30455,3001,304
2016-12-061,3101,3191,2951,30252,3001,302
2016-12-051,2981,3121,2841,30341,2001,303
2016-12-021,3051,3051,2851,30129,7001,301
2016-12-011,2961,3171,2961,30550,0001,305
2016-11-301,2941,2951,2601,28650,3001,286
2016-11-291,2881,2951,2621,29535,1001,295
2016-11-281,2481,2951,2421,28769,9001,287
2016-11-251,2351,2511,2351,24638,9001,246
2016-11-241,2361,2401,2231,23223,2001,232
2016-11-221,2201,2341,2201,22323,8001,223
2016-11-211,2091,2221,2091,21919,5001,219
2016-11-181,2081,2171,2061,20727,2001,207
2016-11-171,2001,2001,1681,18132,1001,181
2016-11-161,1951,2031,1951,20030,6001,200
2016-11-151,1971,2051,1801,18731,2001,187
2016-11-141,1801,2131,1801,20123,7001,201
2016-11-111,1651,2161,1601,17479,3001,174
2016-11-101,1891,2001,1321,14080,4001,140
2016-11-091,2031,2191,1391,153100,7001,153
2016-11-081,2001,2451,1991,200251,3001,200
2016-11-071,3391,3631,3251,35048,9001,350
2016-11-041,3131,3151,2971,30835,6001,308
2016-11-021,3521,3611,3361,33826,4001,338
2016-11-011,3751,3831,3571,38026,9001,380
2016-10-311,3661,3841,3621,37898,6001,378
2016-10-281,3601,3761,3411,36594,4001,365
2016-10-271,3311,3681,3281,35049,7001,350
2016-10-261,3421,3421,3221,33152,6001,331
2016-10-251,3401,3681,3371,34258,7001,342
2016-10-241,3131,3471,3031,33745,8001,337
2016-10-211,3191,3191,2961,31338,6001,313
2016-10-201,3221,3341,3081,31964,7001,319
2016-10-191,3271,3401,3161,32624,8001,326
2016-10-171,3301,3541,3251,34922,0001,349
2016-10-131,3141,3471,3141,34771,8001,347
2016-10-121,3221,3301,2961,30435,2001,304
2016-10-111,3311,3481,3261,33163,0001,331
2016-10-071,3021,3261,3021,31572,8001,315
2016-10-061,2841,2951,2751,29476,7001,294
2016-10-051,2551,2811,2551,27057,4001,270
2016-10-041,2351,2521,2261,24831,0001,248
2016-10-031,2351,2381,2211,23520,9001,235
2016-09-301,2211,2331,2041,23038,1001,230
2016-09-291,2271,2421,2201,23028,7001,230
2016-09-281,2111,2201,2071,21915,0001,219
2016-09-271,2061,2241,2001,22444,3001,224
2016-09-261,2211,2281,2051,21431,5001,214
2016-09-231,2251,2371,2131,22151,7001,221
2016-09-211,2171,2421,2081,23730,8001,237
2016-09-201,2261,2321,2241,22426,5001,224
2016-09-161,2351,2361,2241,22638,2001,226
2016-09-151,2271,2421,2211,23550,1001,235
2016-09-141,2181,2321,2081,22735,4001,227
2016-09-131,2331,2381,2151,22740,3001,227
2016-09-121,2161,2411,2051,22117,7001,221
2016-09-091,2311,2521,2291,24284,7001,242
2016-09-081,1941,2301,1911,22579,7001,225
2016-09-071,1981,2051,1761,20294,3001,202
2016-09-061,2041,2061,1941,20322,4001,203
2016-09-051,1751,2201,1661,20457,7001,204
2016-09-021,1551,1751,1531,17240,4001,172
2016-09-011,1521,1681,1511,15527,8001,155
2016-08-311,1591,1741,1401,15837,2001,158
2016-08-301,1431,1561,1401,15220,4001,152
2016-08-291,1201,1511,1171,14054,6001,140
2016-08-261,1211,1211,0911,09137,9001,091
2016-08-251,1221,1361,1221,12820,4001,128
2016-08-241,1251,1401,1161,12225,4001,122
2016-08-231,1261,1381,1191,12216,3001,122
2016-08-221,1281,1431,1211,14216,6001,142
2016-08-191,1051,1291,1051,12441,6001,124
2016-08-181,1161,1301,1071,11316,2001,113
2016-08-171,0991,1391,0991,13270,5001,132
2016-08-161,1341,1361,1081,11330,0001,113
2016-08-151,1211,1461,1121,13439,5001,134
2016-08-121,1201,1341,1101,12043,4001,120
2016-08-101,0991,1481,0991,11155,6001,111
2016-08-091,0901,1581,0741,12057,2001,120
2016-08-081,0611,0951,0531,09364,2001,093
2016-08-051,1041,1041,0001,036328,0001,036
2016-08-0494596994596919,000969
2016-08-0393794392994017,500940
2016-08-029599599339379,100937
2016-08-019899899609649,200964
2016-07-2998799896899088,900990
2016-07-2897198397198014,100980
2016-07-2798398595496917,400969
2016-07-2697098296397511,700975
2016-07-259689769609698,600969
2016-07-2295196195195911,500959
2016-07-219509619499607,300960
2016-07-2095796093294216,300942
2016-07-1995296294795612,800956
2016-07-1595596294094628,100946
2016-07-1492594792594419,200944
2016-07-1393094591792629,200926
2016-07-1292593091192216,300922
2016-07-1189590788090427,300904
2016-07-0887688486386533,800865
2016-07-0788088687088232,700882
2016-07-0691091188088538,700885
2016-07-0591491990191316,300913
2016-07-0491892691291722,800917
2016-07-0192292490292118,300921
2016-06-3093894788790751,900907
2016-06-2993895393493828,900938
2016-06-2894595092193451,500934
2016-06-2796697295196617,000966
2016-06-241,0001,00395396971,300969
2016-06-2399899898499811,100998
2016-06-221,0001,00098099819,700998
2016-06-219851,0029851,00012,3001,000
2016-06-209871,00898699510,400995
2016-06-179861,01998698730,300987
2016-06-1699899998598529,800985
2016-06-151,0011,00899499919,400999
2016-06-141,0211,0271,0001,00216,1001,002
2016-06-131,0541,0541,0141,02118,0001,021
2016-06-101,0511,0571,0411,05638,8001,056
2016-06-091,0541,0561,0481,05111,1001,051
2016-06-081,0501,0581,0421,05221,1001,052
2016-06-071,0511,0601,0401,05019,1001,050
2016-06-061,0341,0551,0331,04510,6001,045
2016-06-031,0521,0551,0341,04717,8001,047
2016-06-021,0641,0701,0491,05417,1001,054
2016-06-011,0681,0751,0631,06413,7001,064
2016-05-311,0571,0661,0571,0655,5001,065
2016-05-301,0371,0571,0371,05714,3001,057
2016-05-271,0451,0481,0311,03718,2001,037
2016-05-261,0511,0581,0411,04313,7001,043
2016-05-251,0401,0521,0401,0517,6001,051
2016-05-241,0371,0441,0361,0406,5001,040
2016-05-231,0401,0521,0301,04610,9001,046
2016-05-201,0401,0511,0391,04322,4001,043
2016-05-191,0401,0481,0291,03312,9001,033
2016-05-181,0361,0421,0281,0369,5001,036
2016-05-171,0321,0411,0261,0415,8001,041
2016-05-161,0141,0341,0141,03112,9001,031
2016-05-131,0301,0301,0091,02417,2001,024
2016-05-121,0131,0351,0131,03215,3001,032
2016-05-111,0301,0371,0161,02423,7001,024
2016-05-101,0321,0451,0251,02624,3001,026
2016-05-091,0131,0291,0111,02312,0001,023
2016-05-061,0021,0139901,01319,6001,013
2016-05-021,0201,0209951,00418,7001,004
2016-04-281,0911,0971,0291,04324,4001,043
2016-04-271,0811,0871,0641,08116,3001,081
2016-04-261,0851,0871,0551,0819,8001,081
2016-04-251,1011,1071,0821,08614,1001,086
2016-04-221,0761,0921,0661,09216,1001,092
2016-04-211,0721,0901,0721,08715,1001,087
2016-04-201,0621,0731,0561,05811,2001,058
2016-04-191,0391,0651,0381,06319,7001,063
2016-04-181,0211,0401,0211,02410,7001,024
2016-04-151,0661,0751,0561,06118,4001,061
2016-04-141,0561,0731,0561,07220,4001,072
2016-04-131,0291,0441,0271,04035,6001,040
2016-04-121,0061,0371,0061,02913,6001,029
2016-04-111,0251,0259981,00717,4001,007
2016-04-081,0001,0399981,02528,2001,025
2016-04-071,0231,0381,0111,01115,9001,011
2016-04-061,0181,0331,0121,02522,0001,025
2016-04-051,0421,0441,0121,01417,3001,014
2016-04-041,0391,0661,0241,06233,0001,062
2016-04-011,0611,0631,0391,04868,7001,048
2016-03-311,0881,0981,0661,06631,9001,066
2016-03-301,1071,1071,0881,0899,0001,089
2016-03-291,0871,1201,0871,11331,8001,113
2016-03-281,1001,1111,0831,108138,0001,108
2016-03-251,0791,0901,0751,08429,9001,084
2016-03-241,0801,0891,0651,07937,2001,079
2016-03-231,0981,0981,0761,08020,2001,080
2016-03-221,0801,1021,0801,09515,1001,095
2016-03-181,0881,0881,0601,07133,0001,071
2016-03-171,1001,1181,0821,09818,4001,098
2016-03-161,0961,1101,0901,10017,0001,100
2016-03-151,0961,1081,0911,09710,1001,097
2016-03-141,1001,1141,0981,1107,4001,110
2016-03-111,0681,0961,0681,08327,6001,083
2016-03-101,0641,0911,0641,08814,7001,088
2016-03-091,0661,0741,0501,05924,0001,059
2016-03-081,0951,1061,0651,08717,2001,087
2016-03-071,1121,1231,1041,10513,1001,105
2016-03-041,1081,1291,1021,10765,6001,107
2016-03-031,0941,1281,0851,12423,9001,124
2016-03-021,0711,1111,0561,10629,5001,106
2016-03-011,0641,0661,0441,05920,7001,059
2016-02-291,0641,0901,0511,06014,9001,060
2016-02-261,0831,0831,0321,05655,1001,056
2016-02-251,0281,0581,0281,05317,4001,053
2016-02-241,0291,0561,0111,02829,5001,028
2016-02-231,0621,0631,0361,04211,7001,042
2016-02-221,0451,0631,0381,05928,0001,059
2016-02-191,0351,0411,0261,03238,2001,032
2016-02-181,0541,0641,0281,03024,6001,030
2016-02-171,0291,0461,0211,03018,6001,030
2016-02-161,0251,0531,0251,02728,1001,027
2016-02-151,0451,0591,0251,03328,2001,033
2016-02-121,0301,0601,0031,00759,5001,007
2016-02-101,0651,0851,0201,04746,6001,047
2016-02-091,0701,0801,0461,07332,7001,073
2016-02-081,0581,1361,0501,12027,7001,120
2016-02-051,0551,1251,0551,08263,6001,082
2016-02-041,0711,1011,0521,05717,0001,057
2016-02-031,1011,1131,0911,09112,2001,091
2016-02-021,1381,1441,1171,13628,1001,136
2016-02-011,1371,1371,0981,13430,6001,134
2016-01-291,0671,0871,0491,087106,2001,087
2016-01-281,0671,0821,0341,07025,2001,070
2016-01-271,0431,0771,0381,07411,4001,074
2016-01-261,0401,0451,0231,03035,8001,030
2016-01-251,0731,0781,0351,04625,4001,046
2016-01-221,0201,0541,0201,05225,8001,052
2016-01-211,0141,04298798731,100987
2016-01-201,0791,0901,0431,04421,3001,044
2016-01-191,0931,1101,0741,08715,4001,087
2016-01-181,0601,1041,0471,09231,5001,092
2016-01-151,1361,1361,0741,07727,9001,077
2016-01-141,1011,1331,0911,11131,5001,111
2016-01-131,1171,1371,1121,12623,3001,126
2016-01-121,1281,1451,1011,10638,9001,106
2016-01-081,1161,1381,1081,12846,0001,128
2016-01-071,1451,1621,1291,13319,9001,133
2016-01-061,1811,1841,1251,15620,9001,156
2016-01-051,1781,1971,1731,18519,0001,185
2016-01-041,2161,2161,1831,18924,6001,189

分割・併合履歴 ： なし