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
2016-12-30	1,301	1,314	1,297	1,314	25,900	1,314
2016-12-29	1,299	1,313	1,283	1,307	35,000	1,307
2016-12-28	1,308	1,315	1,284	1,307	36,000	1,307
2016-12-27	1,317	1,326	1,306	1,315	32,200	1,315
2016-12-26	1,339	1,339	1,309	1,318	33,100	1,318
2016-12-22	1,319	1,340	1,303	1,339	53,400	1,339
2016-12-21	1,350	1,350	1,319	1,324	47,500	1,324
2016-12-20	1,359	1,359	1,340	1,355	21,300	1,355
2016-12-19	1,374	1,374	1,348	1,363	24,600	1,363
2016-12-16	1,380	1,389	1,360	1,372	66,700	1,372
2016-12-15	1,350	1,399	1,347	1,372	98,700	1,372
2016-12-14	1,356	1,356	1,338	1,352	30,400	1,352
2016-12-13	1,354	1,367	1,343	1,350	51,100	1,350
2016-12-12	1,326	1,360	1,322	1,338	39,900	1,338
2016-12-09	1,335	1,350	1,320	1,322	67,000	1,322
2016-12-08	1,310	1,322	1,304	1,318	95,400	1,318
2016-12-07	1,300	1,311	1,292	1,304	55,300	1,304
2016-12-06	1,310	1,319	1,295	1,302	52,300	1,302
2016-12-05	1,298	1,312	1,284	1,303	41,200	1,303
2016-12-02	1,305	1,305	1,285	1,301	29,700	1,301
2016-12-01	1,296	1,317	1,296	1,305	50,000	1,305
2016-11-30	1,294	1,295	1,260	1,286	50,300	1,286
2016-11-29	1,288	1,295	1,262	1,295	35,100	1,295
2016-11-28	1,248	1,295	1,242	1,287	69,900	1,287
2016-11-25	1,235	1,251	1,235	1,246	38,900	1,246
2016-11-24	1,236	1,240	1,223	1,232	23,200	1,232
2016-11-22	1,220	1,234	1,220	1,223	23,800	1,223
2016-11-21	1,209	1,222	1,209	1,219	19,500	1,219
2016-11-18	1,208	1,217	1,206	1,207	27,200	1,207
2016-11-17	1,200	1,200	1,168	1,181	32,100	1,181
2016-11-16	1,195	1,203	1,195	1,200	30,600	1,200
2016-11-15	1,197	1,205	1,180	1,187	31,200	1,187
2016-11-14	1,180	1,213	1,180	1,201	23,700	1,201
2016-11-11	1,165	1,216	1,160	1,174	79,300	1,174
2016-11-10	1,189	1,200	1,132	1,140	80,400	1,140
2016-11-09	1,203	1,219	1,139	1,153	100,700	1,153
2016-11-08	1,200	1,245	1,199	1,200	251,300	1,200
2016-11-07	1,339	1,363	1,325	1,350	48,900	1,350
2016-11-04	1,313	1,315	1,297	1,308	35,600	1,308
2016-11-02	1,352	1,361	1,336	1,338	26,400	1,338
2016-11-01	1,375	1,383	1,357	1,380	26,900	1,380
2016-10-31	1,366	1,384	1,362	1,378	98,600	1,378
2016-10-28	1,360	1,376	1,341	1,365	94,400	1,365
2016-10-27	1,331	1,368	1,328	1,350	49,700	1,350
2016-10-26	1,342	1,342	1,322	1,331	52,600	1,331
2016-10-25	1,340	1,368	1,337	1,342	58,700	1,342
2016-10-24	1,313	1,347	1,303	1,337	45,800	1,337
2016-10-21	1,319	1,319	1,296	1,313	38,600	1,313
2016-10-20	1,322	1,334	1,308	1,319	64,700	1,319
2016-10-19	1,327	1,340	1,316	1,326	24,800	1,326
2016-10-17	1,330	1,354	1,325	1,349	22,000	1,349
2016-10-13	1,314	1,347	1,314	1,347	71,800	1,347
2016-10-12	1,322	1,330	1,296	1,304	35,200	1,304
2016-10-11	1,331	1,348	1,326	1,331	63,000	1,331
2016-10-07	1,302	1,326	1,302	1,315	72,800	1,315
2016-10-06	1,284	1,295	1,275	1,294	76,700	1,294
2016-10-05	1,255	1,281	1,255	1,270	57,400	1,270
2016-10-04	1,235	1,252	1,226	1,248	31,000	1,248
2016-10-03	1,235	1,238	1,221	1,235	20,900	1,235
2016-09-30	1,221	1,233	1,204	1,230	38,100	1,230
2016-09-29	1,227	1,242	1,220	1,230	28,700	1,230
2016-09-28	1,211	1,220	1,207	1,219	15,000	1,219
2016-09-27	1,206	1,224	1,200	1,224	44,300	1,224
2016-09-26	1,221	1,228	1,205	1,214	31,500	1,214
2016-09-23	1,225	1,237	1,213	1,221	51,700	1,221
2016-09-21	1,217	1,242	1,208	1,237	30,800	1,237
2016-09-20	1,226	1,232	1,224	1,224	26,500	1,224
2016-09-16	1,235	1,236	1,224	1,226	38,200	1,226
2016-09-15	1,227	1,242	1,221	1,235	50,100	1,235
2016-09-14	1,218	1,232	1,208	1,227	35,400	1,227
2016-09-13	1,233	1,238	1,215	1,227	40,300	1,227
2016-09-12	1,216	1,241	1,205	1,221	17,700	1,221
2016-09-09	1,231	1,252	1,229	1,242	84,700	1,242
2016-09-08	1,194	1,230	1,191	1,225	79,700	1,225
2016-09-07	1,198	1,205	1,176	1,202	94,300	1,202
2016-09-06	1,204	1,206	1,194	1,203	22,400	1,203
2016-09-05	1,175	1,220	1,166	1,204	57,700	1,204
2016-09-02	1,155	1,175	1,153	1,172	40,400	1,172
2016-09-01	1,152	1,168	1,151	1,155	27,800	1,155
2016-08-31	1,159	1,174	1,140	1,158	37,200	1,158
2016-08-30	1,143	1,156	1,140	1,152	20,400	1,152
2016-08-29	1,120	1,151	1,117	1,140	54,600	1,140
2016-08-26	1,121	1,121	1,091	1,091	37,900	1,091
2016-08-25	1,122	1,136	1,122	1,128	20,400	1,128
2016-08-24	1,125	1,140	1,116	1,122	25,400	1,122
2016-08-23	1,126	1,138	1,119	1,122	16,300	1,122
2016-08-22	1,128	1,143	1,121	1,142	16,600	1,142
2016-08-19	1,105	1,129	1,105	1,124	41,600	1,124
2016-08-18	1,116	1,130	1,107	1,113	16,200	1,113
2016-08-17	1,099	1,139	1,099	1,132	70,500	1,132
2016-08-16	1,134	1,136	1,108	1,113	30,000	1,113
2016-08-15	1,121	1,146	1,112	1,134	39,500	1,134
2016-08-12	1,120	1,134	1,110	1,120	43,400	1,120
2016-08-10	1,099	1,148	1,099	1,111	55,600	1,111
2016-08-09	1,090	1,158	1,074	1,120	57,200	1,120
2016-08-08	1,061	1,095	1,053	1,093	64,200	1,093
2016-08-05	1,104	1,104	1,000	1,036	328,000	1,036
2016-08-04	945	969	945	969	19,000	969
2016-08-03	937	943	929	940	17,500	940
2016-08-02	959	959	933	937	9,100	937
2016-08-01	989	989	960	964	9,200	964
2016-07-29	987	998	968	990	88,900	990
2016-07-28	971	983	971	980	14,100	980
2016-07-27	983	985	954	969	17,400	969
2016-07-26	970	982	963	975	11,700	975
2016-07-25	968	976	960	969	8,600	969
2016-07-22	951	961	951	959	11,500	959
2016-07-21	950	961	949	960	7,300	960
2016-07-20	957	960	932	942	16,300	942
2016-07-19	952	962	947	956	12,800	956
2016-07-15	955	962	940	946	28,100	946
2016-07-14	925	947	925	944	19,200	944
2016-07-13	930	945	917	926	29,200	926
2016-07-12	925	930	911	922	16,300	922
2016-07-11	895	907	880	904	27,300	904
2016-07-08	876	884	863	865	33,800	865
2016-07-07	880	886	870	882	32,700	882
2016-07-06	910	911	880	885	38,700	885
2016-07-05	914	919	901	913	16,300	913
2016-07-04	918	926	912	917	22,800	917
2016-07-01	922	924	902	921	18,300	921
2016-06-30	938	947	887	907	51,900	907
2016-06-29	938	953	934	938	28,900	938
2016-06-28	945	950	921	934	51,500	934
2016-06-27	966	972	951	966	17,000	966
2016-06-24	1,000	1,003	953	969	71,300	969
2016-06-23	998	998	984	998	11,100	998
2016-06-22	1,000	1,000	980	998	19,700	998
2016-06-21	985	1,002	985	1,000	12,300	1,000
2016-06-20	987	1,008	986	995	10,400	995
2016-06-17	986	1,019	986	987	30,300	987
2016-06-16	998	999	985	985	29,800	985
2016-06-15	1,001	1,008	994	999	19,400	999
2016-06-14	1,021	1,027	1,000	1,002	16,100	1,002
2016-06-13	1,054	1,054	1,014	1,021	18,000	1,021
2016-06-10	1,051	1,057	1,041	1,056	38,800	1,056
2016-06-09	1,054	1,056	1,048	1,051	11,100	1,051
2016-06-08	1,050	1,058	1,042	1,052	21,100	1,052
2016-06-07	1,051	1,060	1,040	1,050	19,100	1,050
2016-06-06	1,034	1,055	1,033	1,045	10,600	1,045
2016-06-03	1,052	1,055	1,034	1,047	17,800	1,047
2016-06-02	1,064	1,070	1,049	1,054	17,100	1,054
2016-06-01	1,068	1,075	1,063	1,064	13,700	1,064
2016-05-31	1,057	1,066	1,057	1,065	5,500	1,065
2016-05-30	1,037	1,057	1,037	1,057	14,300	1,057
2016-05-27	1,045	1,048	1,031	1,037	18,200	1,037
2016-05-26	1,051	1,058	1,041	1,043	13,700	1,043
2016-05-25	1,040	1,052	1,040	1,051	7,600	1,051
2016-05-24	1,037	1,044	1,036	1,040	6,500	1,040
2016-05-23	1,040	1,052	1,030	1,046	10,900	1,046
2016-05-20	1,040	1,051	1,039	1,043	22,400	1,043
2016-05-19	1,040	1,048	1,029	1,033	12,900	1,033
2016-05-18	1,036	1,042	1,028	1,036	9,500	1,036
2016-05-17	1,032	1,041	1,026	1,041	5,800	1,041
2016-05-16	1,014	1,034	1,014	1,031	12,900	1,031
2016-05-13	1,030	1,030	1,009	1,024	17,200	1,024
2016-05-12	1,013	1,035	1,013	1,032	15,300	1,032
2016-05-11	1,030	1,037	1,016	1,024	23,700	1,024
2016-05-10	1,032	1,045	1,025	1,026	24,300	1,026
2016-05-09	1,013	1,029	1,011	1,023	12,000	1,023
2016-05-06	1,002	1,013	990	1,013	19,600	1,013
2016-05-02	1,020	1,020	995	1,004	18,700	1,004
2016-04-28	1,091	1,097	1,029	1,043	24,400	1,043
2016-04-27	1,081	1,087	1,064	1,081	16,300	1,081
2016-04-26	1,085	1,087	1,055	1,081	9,800	1,081
2016-04-25	1,101	1,107	1,082	1,086	14,100	1,086
2016-04-22	1,076	1,092	1,066	1,092	16,100	1,092
2016-04-21	1,072	1,090	1,072	1,087	15,100	1,087
2016-04-20	1,062	1,073	1,056	1,058	11,200	1,058
2016-04-19	1,039	1,065	1,038	1,063	19,700	1,063
2016-04-18	1,021	1,040	1,021	1,024	10,700	1,024
2016-04-15	1,066	1,075	1,056	1,061	18,400	1,061
2016-04-14	1,056	1,073	1,056	1,072	20,400	1,072
2016-04-13	1,029	1,044	1,027	1,040	35,600	1,040
2016-04-12	1,006	1,037	1,006	1,029	13,600	1,029
2016-04-11	1,025	1,025	998	1,007	17,400	1,007
2016-04-08	1,000	1,039	998	1,025	28,200	1,025
2016-04-07	1,023	1,038	1,011	1,011	15,900	1,011
2016-04-06	1,018	1,033	1,012	1,025	22,000	1,025
2016-04-05	1,042	1,044	1,012	1,014	17,300	1,014
2016-04-04	1,039	1,066	1,024	1,062	33,000	1,062
2016-04-01	1,061	1,063	1,039	1,048	68,700	1,048
2016-03-31	1,088	1,098	1,066	1,066	31,900	1,066
2016-03-30	1,107	1,107	1,088	1,089	9,000	1,089
2016-03-29	1,087	1,120	1,087	1,113	31,800	1,113
2016-03-28	1,100	1,111	1,083	1,108	138,000	1,108
2016-03-25	1,079	1,090	1,075	1,084	29,900	1,084
2016-03-24	1,080	1,089	1,065	1,079	37,200	1,079
2016-03-23	1,098	1,098	1,076	1,080	20,200	1,080
2016-03-22	1,080	1,102	1,080	1,095	15,100	1,095
2016-03-18	1,088	1,088	1,060	1,071	33,000	1,071
2016-03-17	1,100	1,118	1,082	1,098	18,400	1,098
2016-03-16	1,096	1,110	1,090	1,100	17,000	1,100
2016-03-15	1,096	1,108	1,091	1,097	10,100	1,097
2016-03-14	1,100	1,114	1,098	1,110	7,400	1,110
2016-03-11	1,068	1,096	1,068	1,083	27,600	1,083
2016-03-10	1,064	1,091	1,064	1,088	14,700	1,088
2016-03-09	1,066	1,074	1,050	1,059	24,000	1,059
2016-03-08	1,095	1,106	1,065	1,087	17,200	1,087
2016-03-07	1,112	1,123	1,104	1,105	13,100	1,105
2016-03-04	1,108	1,129	1,102	1,107	65,600	1,107
2016-03-03	1,094	1,128	1,085	1,124	23,900	1,124
2016-03-02	1,071	1,111	1,056	1,106	29,500	1,106
2016-03-01	1,064	1,066	1,044	1,059	20,700	1,059
2016-02-29	1,064	1,090	1,051	1,060	14,900	1,060
2016-02-26	1,083	1,083	1,032	1,056	55,100	1,056
2016-02-25	1,028	1,058	1,028	1,053	17,400	1,053
2016-02-24	1,029	1,056	1,011	1,028	29,500	1,028
2016-02-23	1,062	1,063	1,036	1,042	11,700	1,042
2016-02-22	1,045	1,063	1,038	1,059	28,000	1,059
2016-02-19	1,035	1,041	1,026	1,032	38,200	1,032
2016-02-18	1,054	1,064	1,028	1,030	24,600	1,030
2016-02-17	1,029	1,046	1,021	1,030	18,600	1,030
2016-02-16	1,025	1,053	1,025	1,027	28,100	1,027
2016-02-15	1,045	1,059	1,025	1,033	28,200	1,033
2016-02-12	1,030	1,060	1,003	1,007	59,500	1,007
2016-02-10	1,065	1,085	1,020	1,047	46,600	1,047
2016-02-09	1,070	1,080	1,046	1,073	32,700	1,073
2016-02-08	1,058	1,136	1,050	1,120	27,700	1,120
2016-02-05	1,055	1,125	1,055	1,082	63,600	1,082
2016-02-04	1,071	1,101	1,052	1,057	17,000	1,057
2016-02-03	1,101	1,113	1,091	1,091	12,200	1,091
2016-02-02	1,138	1,144	1,117	1,136	28,100	1,136
2016-02-01	1,137	1,137	1,098	1,134	30,600	1,134
2016-01-29	1,067	1,087	1,049	1,087	106,200	1,087
2016-01-28	1,067	1,082	1,034	1,070	25,200	1,070
2016-01-27	1,043	1,077	1,038	1,074	11,400	1,074
2016-01-26	1,040	1,045	1,023	1,030	35,800	1,030
2016-01-25	1,073	1,078	1,035	1,046	25,400	1,046
2016-01-22	1,020	1,054	1,020	1,052	25,800	1,052
2016-01-21	1,014	1,042	987	987	31,100	987
2016-01-20	1,079	1,090	1,043	1,044	21,300	1,044
2016-01-19	1,093	1,110	1,074	1,087	15,400	1,087
2016-01-18	1,060	1,104	1,047	1,092	31,500	1,092
2016-01-15	1,136	1,136	1,074	1,077	27,900	1,077
2016-01-14	1,101	1,133	1,091	1,111	31,500	1,111
2016-01-13	1,117	1,137	1,112	1,126	23,300	1,126
2016-01-12	1,128	1,145	1,101	1,106	38,900	1,106
2016-01-08	1,116	1,138	1,108	1,128	46,000	1,128
2016-01-07	1,145	1,162	1,129	1,133	19,900	1,133
2016-01-06	1,181	1,184	1,125	1,156	20,900	1,156
2016-01-05	1,178	1,197	1,173	1,185	19,000	1,185
2016-01-04	1,216	1,216	1,183	1,189	24,600	1,189

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2016年度]

7212 (株)エフテックの時系列データ [2016年度]