7212 (株)エフテックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	600	615	583	594	355,900	594
2021-12-29	571	630	571	608	574,000	608
2021-12-28	566	588	559	569	270,400	569
2021-12-27	585	594	545	566	870,000	566
2021-12-24	517	615	514	615	618,300	615
2021-12-23	506	515	506	515	38,700	515
2021-12-22	500	508	500	503	49,700	503
2021-12-21	507	507	496	499	83,000	499
2021-12-20	517	517	495	495	132,800	495
2021-12-17	525	533	522	527	79,400	527
2021-12-16	526	531	521	525	51,600	525
2021-12-15	508	525	508	518	76,400	518
2021-12-14	510	515	506	508	52,200	508
2021-12-13	519	522	511	511	51,000	511
2021-12-10	525	526	516	519	70,200	519
2021-12-09	537	537	524	525	36,000	525
2021-12-08	540	540	530	537	66,700	537
2021-12-07	524	535	514	535	78,400	535
2021-12-06	517	523	509	515	77,300	515
2021-12-03	510	520	508	520	63,800	520
2021-12-02	511	513	497	503	83,400	503
2021-12-01	502	515	490	512	132,000	512
2021-11-30	514	526	496	496	177,200	496
2021-11-29	531	531	504	504	181,800	504
2021-11-26	557	557	536	536	83,600	536
2021-11-25	560	562	552	552	40,300	552
2021-11-24	566	571	554	556	78,400	556
2021-11-22	551	568	548	565	57,500	565
2021-11-19	547	557	541	554	78,900	554
2021-11-18	544	547	536	547	60,600	547
2021-11-17	563	563	544	545	58,200	545
2021-11-16	551	557	551	557	65,800	557
2021-11-15	546	562	546	547	54,700	547
2021-11-12	533	546	532	538	84,200	538
2021-11-11	539	543	532	532	90,300	532
2021-11-10	558	559	539	543	114,600	543
2021-11-09	572	573	555	555	81,300	555
2021-11-08	579	584	563	570	95,700	570
2021-11-05	578	579	560	574	269,500	574
2021-11-04	630	635	613	617	127,200	617
2021-11-02	628	637	621	621	68,800	621
2021-11-01	645	645	636	637	47,900	637
2021-10-29	640	640	628	636	50,200	636
2021-10-28	635	640	630	640	33,000	640
2021-10-27	650	650	632	636	35,400	636
2021-10-26	640	658	639	653	47,900	653
2021-10-25	638	649	632	635	110,100	635
2021-10-22	630	637	625	627	66,900	627
2021-10-21	639	649	635	635	41,500	635
2021-10-20	648	648	636	636	42,700	636
2021-10-19	653	653	637	647	49,700	647
2021-10-18	646	655	643	653	76,700	653
2021-10-15	631	641	631	641	78,800	641
2021-10-14	621	623	615	623	36,600	623
2021-10-13	628	629	618	623	47,900	623
2021-10-12	627	633	623	631	57,100	631
2021-10-11	615	629	615	627	76,600	627
2021-10-08	607	616	605	611	51,600	611
2021-10-07	603	603	591	600	69,800	600
2021-10-06	607	612	596	598	80,300	598
2021-10-05	608	609	597	602	83,700	602
2021-10-04	618	621	608	615	83,900	615
2021-10-01	617	618	605	610	133,000	610
2021-09-30	632	638	620	621	99,700	621
2021-09-29	631	636	621	625	120,300	625
2021-09-28	644	648	629	643	189,200	643
2021-09-27	644	652	634	635	132,300	635
2021-09-24	638	649	635	643	171,700	643
2021-09-22	633	636	619	628	156,000	628
2021-09-21	649	651	631	633	245,400	633
2021-09-17	666	675	658	663	107,200	663
2021-09-16	660	665	647	663	81,600	663
2021-09-15	664	665	651	656	84,800	656
2021-09-14	653	674	653	674	87,500	674
2021-09-13	645	652	641	652	62,300	652
2021-09-10	635	649	635	649	95,200	649
2021-09-09	642	649	632	637	83,500	637
2021-09-08	644	648	641	644	58,800	644
2021-09-07	650	655	641	647	73,200	647
2021-09-06	642	651	637	642	55,500	642
2021-09-03	629	639	629	634	46,700	634
2021-09-02	639	640	624	629	33,000	629
2021-09-01	629	637	628	635	33,100	635
2021-08-31	628	632	621	627	40,400	627
2021-08-30	626	638	626	632	37,900	632
2021-08-27	625	625	615	616	29,500	616
2021-08-26	629	632	618	625	66,400	625
2021-08-25	629	640	621	622	83,100	622
2021-08-24	618	629	618	624	36,500	624
2021-08-23	608	625	608	617	92,400	617
2021-08-20	627	630	594	598	318,900	598
2021-08-19	655	655	632	634	84,100	634
2021-08-18	656	666	645	659	51,200	659
2021-08-17	670	675	658	658	45,300	658
2021-08-16	694	696	663	666	142,900	666
2021-08-13	700	701	694	696	49,900	696
2021-08-12	689	704	686	699	95,600	699
2021-08-11	693	703	684	687	66,100	687
2021-08-10	680	693	673	684	80,400	684
2021-08-06	680	685	657	674	150,000	674
2021-08-05	713	722	713	715	55,400	715
2021-08-04	740	740	719	721	79,100	721
2021-08-03	747	750	736	741	44,400	741
2021-08-02	749	758	748	750	70,300	750
2021-07-30	756	760	743	745	52,800	745
2021-07-29	771	774	757	762	64,800	762
2021-07-28	776	783	757	764	85,900	764
2021-07-27	794	797	787	789	35,500	789
2021-07-26	794	794	781	785	46,500	785
2021-07-21	776	790	770	772	114,600	772
2021-07-20	766	774	750	761	136,600	761
2021-07-19	800	800	774	774	106,500	774
2021-07-16	830	835	792	804	304,000	804
2021-07-15	825	831	816	825	39,400	825
2021-07-14	848	848	826	830	48,000	830
2021-07-13	849	852	840	849	43,900	849
2021-07-12	848	853	831	839	69,400	839
2021-07-09	811	828	808	822	97,000	822
2021-07-08	838	842	817	826	93,400	826
2021-07-07	835	845	827	839	73,100	839
2021-07-06	845	858	841	850	51,800	850
2021-07-05	860	860	838	849	123,600	849
2021-07-02	869	872	857	865	105,700	865
2021-07-01	872	872	855	869	79,100	869
2021-06-30	878	896	874	877	84,200	877
2021-06-29	878	888	865	876	75,400	876
2021-06-28	871	897	870	890	111,600	890
2021-06-25	846	865	834	860	85,400	860
2021-06-24	846	856	825	831	144,500	831
2021-06-23	860	870	840	852	98,400	852
2021-06-22	874	878	856	875	89,500	875
2021-06-21	860	880	846	849	180,100	849
2021-06-18	923	923	887	888	315,400	888
2021-06-17	965	967	937	938	154,400	938
2021-06-16	934	973	924	962	225,900	962
2021-06-15	899	937	882	929	142,100	929
2021-06-14	861	912	854	893	219,700	893
2021-06-11	884	884	842	846	323,700	846
2021-06-10	872	896	840	888	179,900	888
2021-06-09	877	905	872	872	105,600	872
2021-06-08	880	902	861	883	129,600	883
2021-06-07	906	926	875	878	216,600	878
2021-06-04	873	895	867	891	274,200	891
2021-06-03	850	874	837	873	296,400	873
2021-06-02	810	865	808	848	561,400	848
2021-06-01	810	830	796	810	530,200	810
2021-05-31	790	797	768	795	878,400	795
2021-05-28	680	697	680	697	74,500	697
2021-05-27	682	685	670	670	49,300	670
2021-05-26	687	688	678	678	61,300	678
2021-05-25	689	695	684	690	26,600	690
2021-05-24	700	704	686	687	32,500	687
2021-05-21	715	715	693	694	35,900	694
2021-05-20	697	709	697	701	18,600	701
2021-05-19	707	719	695	697	64,500	697
2021-05-18	710	725	707	722	31,300	722
2021-05-17	697	717	693	710	59,300	710
2021-05-14	700	709	681	691	147,400	691
2021-05-13	722	775	722	739	144,400	739
2021-05-12	730	733	705	723	60,700	723
2021-05-11	732	750	727	729	45,000	729
2021-05-10	746	764	739	744	48,200	744
2021-05-07	721	745	720	740	53,700	740
2021-05-06	709	735	705	725	73,800	725
2021-04-30	694	706	693	694	49,700	694
2021-04-28	679	705	679	694	47,900	694
2021-04-27	675	690	668	679	47,700	679
2021-04-26	680	688	673	675	24,300	675
2021-04-23	681	691	680	680	19,300	680
2021-04-22	680	693	680	689	23,100	689
2021-04-21	684	685	665	680	63,400	680
2021-04-20	717	717	694	694	63,100	694
2021-04-19	730	732	722	722	23,400	722
2021-04-16	732	734	721	730	58,500	730
2021-04-15	730	741	730	733	24,000	733
2021-04-14	745	745	731	732	37,500	732
2021-04-13	747	754	736	748	49,500	748
2021-04-12	739	748	736	742	30,800	742
2021-04-09	740	748	731	736	56,100	736
2021-04-08	753	755	736	736	85,600	736
2021-04-07	741	762	741	758	59,000	758
2021-04-06	747	749	735	740	60,000	740
2021-04-05	741	759	737	750	47,700	750
2021-04-02	751	756	738	741	104,600	741
2021-04-01	751	767	743	743	71,700	743
2021-03-31	747	764	745	751	60,600	751
2021-03-30	754	765	739	762	90,800	762
2021-03-29	788	789	756	769	257,900	769
2021-03-26	727	794	715	788	587,400	788
2021-03-25	688	728	687	703	125,900	703
2021-03-24	699	704	676	683	117,400	683
2021-03-23	715	734	709	712	134,700	712
2021-03-22	707	709	691	707	86,100	707
2021-03-19	686	708	683	708	83,400	708
2021-03-18	689	690	666	688	111,800	688
2021-03-17	678	689	678	684	62,400	684
2021-03-16	711	711	669	673	294,400	673
2021-03-15	710	728	687	702	139,200	702
2021-03-12	702	706	694	702	60,100	702
2021-03-11	705	718	698	706	48,400	706
2021-03-10	717	717	687	697	65,600	697
2021-03-09	681	716	680	716	107,700	716
2021-03-08	687	689	669	680	71,100	680
2021-03-05	656	669	642	669	69,000	669
2021-03-04	657	661	646	656	57,600	656
2021-03-03	657	668	651	667	35,100	667
2021-03-02	661	669	646	654	69,900	654
2021-03-01	658	668	652	663	59,800	663
2021-02-26	657	667	648	648	57,300	648
2021-02-25	675	680	665	666	40,300	666
2021-02-24	677	687	665	672	49,900	672
2021-02-22	667	671	660	667	32,500	667
2021-02-19	660	664	655	659	44,800	659
2021-02-18	685	685	663	663	72,500	663
2021-02-17	660	688	658	688	62,900	688
2021-02-16	670	672	662	669	55,500	669
2021-02-15	685	689	653	667	88,700	667
2021-02-12	691	696	675	675	96,000	675
2021-02-10	689	703	688	698	35,400	698
2021-02-09	705	708	686	689	62,200	689
2021-02-08	687	714	686	709	106,100	709
2021-02-05	717	717	681	686	117,200	686
2021-02-04	680	702	678	692	73,200	692
2021-02-03	683	689	665	682	61,800	682
2021-02-02	640	683	637	680	92,800	680
2021-02-01	625	643	625	639	58,300	639
2021-01-29	632	643	623	623	69,600	623
2021-01-28	605	633	605	626	49,400	626
2021-01-27	608	621	605	615	27,000	615
2021-01-26	618	618	601	605	45,100	605
2021-01-25	612	620	610	612	16,600	612
2021-01-22	625	625	605	609	73,300	609
2021-01-21	622	627	615	617	17,700	617
2021-01-20	611	620	605	618	19,000	618
2021-01-19	613	620	607	610	29,500	610
2021-01-18	610	620	607	613	25,900	613
2021-01-15	629	631	612	612	45,600	612
2021-01-14	651	651	625	629	45,400	629
2021-01-13	643	653	642	652	15,600	652
2021-01-12	656	656	641	642	39,700	642
2021-01-08	638	660	633	660	47,400	660
2021-01-07	653	653	631	635	37,000	635
2021-01-06	627	637	623	637	39,800	637
2021-01-05	613	620	606	620	23,600	620
2021-01-04	623	623	595	611	37,600	611

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2021年度]

7212 (株)エフテックの時系列データ [2021年度]