7947 (株)エフピコ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 3,790 | 3,800 | 3,680 | 3,700 | 118,600 | 3,700 |
| 2022-01-18 | 3,940 | 3,995 | 3,840 | 3,840 | 89,200 | 3,840 |
| 2022-01-17 | 3,955 | 3,985 | 3,930 | 3,965 | 43,200 | 3,965 |
| 2022-01-14 | 3,950 | 3,950 | 3,875 | 3,940 | 61,600 | 3,940 |
| 2022-01-13 | 4,010 | 4,025 | 3,955 | 3,975 | 49,200 | 3,975 |
| 2022-01-12 | 3,920 | 4,050 | 3,910 | 4,010 | 94,300 | 4,010 |
| 2022-01-11 | 3,925 | 3,935 | 3,845 | 3,885 | 83,500 | 3,885 |
| 2022-01-07 | 3,960 | 4,010 | 3,905 | 3,910 | 67,300 | 3,910 |
| 2022-01-06 | 4,000 | 4,045 | 3,970 | 3,980 | 54,800 | 3,980 |
| 2022-01-05 | 3,985 | 4,030 | 3,985 | 4,025 | 69,600 | 4,025 |
| 2022-01-04 | 4,000 | 4,000 | 3,950 | 3,985 | 59,800 | 3,985 |
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
