7947 (株)エフピコ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,265 | 3,290 | 3,260 | 3,280 | 128,500 | 3,280 |
| 2023-03-30 | 3,255 | 3,265 | 3,220 | 3,250 | 111,500 | 3,250 |
| 2023-03-29 | 3,215 | 3,270 | 3,190 | 3,255 | 139,500 | 3,255 |
| 2023-03-28 | 3,170 | 3,180 | 3,125 | 3,180 | 102,900 | 3,180 |
| 2023-03-27 | 3,155 | 3,170 | 3,135 | 3,155 | 93,800 | 3,155 |
| 2023-03-24 | 3,135 | 3,160 | 3,095 | 3,135 | 90,200 | 3,135 |
| 2023-03-23 | 3,155 | 3,155 | 3,125 | 3,145 | 83,500 | 3,145 |
| 2023-03-22 | 3,155 | 3,205 | 3,140 | 3,185 | 149,700 | 3,185 |
| 2023-03-20 | 3,185 | 3,185 | 3,095 | 3,105 | 172,800 | 3,105 |
| 2023-03-17 | 3,160 | 3,225 | 3,160 | 3,210 | 193,200 | 3,210 |
| 2023-03-16 | 3,130 | 3,190 | 3,130 | 3,170 | 139,000 | 3,170 |
| 2023-03-15 | 3,240 | 3,260 | 3,170 | 3,180 | 128,500 | 3,180 |
| 2023-03-14 | 3,190 | 3,220 | 3,125 | 3,210 | 183,500 | 3,210 |
| 2023-03-13 | 3,300 | 3,310 | 3,235 | 3,260 | 192,000 | 3,260 |
| 2023-03-10 | 3,380 | 3,395 | 3,315 | 3,315 | 203,500 | 3,315 |
| 2023-03-09 | 3,440 | 3,460 | 3,425 | 3,430 | 144,800 | 3,430 |
| 2023-03-08 | 3,435 | 3,475 | 3,400 | 3,430 | 114,500 | 3,430 |
| 2023-03-07 | 3,400 | 3,435 | 3,395 | 3,425 | 140,700 | 3,425 |
| 2023-03-06 | 3,435 | 3,445 | 3,395 | 3,410 | 147,800 | 3,410 |
| 2023-03-03 | 3,420 | 3,465 | 3,405 | 3,445 | 165,100 | 3,445 |
| 2023-03-02 | 3,430 | 3,455 | 3,395 | 3,430 | 149,300 | 3,430 |
| 2023-03-01 | 3,445 | 3,460 | 3,420 | 3,420 | 127,400 | 3,420 |
| 2023-02-28 | 3,435 | 3,475 | 3,415 | 3,455 | 143,800 | 3,455 |
| 2023-02-27 | 3,450 | 3,455 | 3,420 | 3,435 | 90,800 | 3,435 |
| 2023-02-24 | 3,475 | 3,475 | 3,435 | 3,465 | 111,700 | 3,465 |
| 2023-02-22 | 3,475 | 3,500 | 3,460 | 3,480 | 101,200 | 3,480 |
| 2023-02-21 | 3,560 | 3,580 | 3,505 | 3,510 | 101,800 | 3,510 |
| 2023-02-20 | 3,555 | 3,605 | 3,550 | 3,605 | 116,100 | 3,605 |
| 2023-02-17 | 3,475 | 3,535 | 3,475 | 3,500 | 121,500 | 3,500 |
| 2023-02-16 | 3,580 | 3,595 | 3,520 | 3,545 | 128,600 | 3,545 |
| 2023-02-15 | 3,605 | 3,620 | 3,580 | 3,580 | 98,500 | 3,580 |
| 2023-02-14 | 3,565 | 3,600 | 3,520 | 3,590 | 268,700 | 3,590 |
| 2023-02-13 | 3,565 | 3,605 | 3,515 | 3,545 | 210,800 | 3,545 |
| 2023-02-10 | 3,510 | 3,610 | 3,505 | 3,570 | 123,500 | 3,570 |
| 2023-02-09 | 3,550 | 3,565 | 3,525 | 3,550 | 98,100 | 3,550 |
| 2023-02-08 | 3,655 | 3,670 | 3,570 | 3,580 | 148,300 | 3,580 |
| 2023-02-07 | 3,670 | 3,690 | 3,640 | 3,685 | 89,700 | 3,685 |
| 2023-02-06 | 3,685 | 3,705 | 3,645 | 3,660 | 135,300 | 3,660 |
| 2023-02-03 | 3,710 | 3,715 | 3,590 | 3,685 | 263,600 | 3,685 |
| 2023-02-02 | 3,805 | 3,865 | 3,755 | 3,760 | 320,600 | 3,760 |
| 2023-02-01 | 3,725 | 3,875 | 3,695 | 3,785 | 364,600 | 3,785 |
| 2023-01-31 | 3,455 | 3,530 | 3,415 | 3,515 | 144,500 | 3,515 |
| 2023-01-30 | 3,460 | 3,475 | 3,410 | 3,455 | 114,400 | 3,455 |
| 2023-01-27 | 3,505 | 3,550 | 3,450 | 3,460 | 114,000 | 3,460 |
| 2023-01-26 | 3,460 | 3,475 | 3,420 | 3,450 | 86,900 | 3,450 |
| 2023-01-25 | 3,420 | 3,460 | 3,380 | 3,445 | 117,100 | 3,445 |
| 2023-01-24 | 3,530 | 3,530 | 3,450 | 3,450 | 78,200 | 3,450 |
| 2023-01-23 | 3,430 | 3,495 | 3,420 | 3,495 | 126,800 | 3,495 |
| 2023-01-20 | 3,460 | 3,470 | 3,415 | 3,420 | 99,600 | 3,420 |
| 2023-01-19 | 3,485 | 3,560 | 3,485 | 3,490 | 90,600 | 3,490 |
| 2023-01-18 | 3,425 | 3,515 | 3,415 | 3,490 | 115,600 | 3,490 |
| 2023-01-17 | 3,425 | 3,475 | 3,400 | 3,430 | 117,900 | 3,430 |
| 2023-01-16 | 3,495 | 3,500 | 3,415 | 3,440 | 151,700 | 3,440 |
| 2023-01-13 | 3,490 | 3,555 | 3,490 | 3,525 | 97,900 | 3,525 |
| 2023-01-12 | 3,555 | 3,565 | 3,485 | 3,490 | 72,500 | 3,490 |
| 2023-01-11 | 3,575 | 3,600 | 3,530 | 3,545 | 135,200 | 3,545 |
| 2023-01-10 | 3,630 | 3,660 | 3,575 | 3,575 | 94,500 | 3,575 |
| 2023-01-06 | 3,660 | 3,670 | 3,580 | 3,590 | 103,900 | 3,590 |
| 2023-01-05 | 3,655 | 3,695 | 3,645 | 3,665 | 108,200 | 3,665 |
| 2023-01-04 | 3,790 | 3,805 | 3,715 | 3,715 | 83,300 | 3,715 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
