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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 2,725 | 2,784 | 2,697 | 2,783 | 293,100 | 2,783 |
| 2022-06-23 | 2,542 | 2,615 | 2,542 | 2,596 | 166,800 | 2,596 |
| 2022-06-22 | 2,539 | 2,545 | 2,504 | 2,525 | 105,300 | 2,525 |
| 2022-06-21 | 2,532 | 2,559 | 2,523 | 2,534 | 98,500 | 2,534 |
| 2022-06-20 | 2,571 | 2,571 | 2,523 | 2,532 | 145,400 | 2,532 |
| 2022-06-17 | 2,558 | 2,570 | 2,534 | 2,552 | 142,200 | 2,552 |
| 2022-06-16 | 2,608 | 2,638 | 2,592 | 2,608 | 123,600 | 2,608 |
| 2022-06-15 | 2,619 | 2,639 | 2,602 | 2,603 | 150,300 | 2,603 |
| 2022-06-14 | 2,640 | 2,641 | 2,605 | 2,634 | 117,300 | 2,634 |
| 2022-06-13 | 2,668 | 2,673 | 2,621 | 2,652 | 136,300 | 2,652 |
| 2022-06-10 | 2,725 | 2,734 | 2,695 | 2,709 | 164,200 | 2,709 |
| 2022-06-09 | 2,750 | 2,778 | 2,735 | 2,754 | 163,300 | 2,754 |
| 2022-06-08 | 2,802 | 2,824 | 2,784 | 2,785 | 125,600 | 2,785 |
| 2022-06-07 | 2,757 | 2,801 | 2,753 | 2,761 | 134,500 | 2,761 |
| 2022-06-06 | 2,750 | 2,770 | 2,734 | 2,750 | 103,000 | 2,750 |
| 2022-06-03 | 2,803 | 2,824 | 2,791 | 2,796 | 138,600 | 2,796 |
| 2022-06-02 | 2,784 | 2,805 | 2,735 | 2,795 | 137,900 | 2,795 |
| 2022-06-01 | 2,735 | 2,778 | 2,735 | 2,766 | 108,400 | 2,766 |
| 2022-05-31 | 2,722 | 2,745 | 2,713 | 2,733 | 216,900 | 2,733 |
| 2022-05-30 | 2,712 | 2,771 | 2,710 | 2,743 | 239,500 | 2,743 |
| 2022-05-27 | 2,699 | 2,717 | 2,666 | 2,695 | 149,100 | 2,695 |
| 2022-05-26 | 2,668 | 2,709 | 2,657 | 2,677 | 149,100 | 2,677 |
| 2022-05-25 | 2,708 | 2,724 | 2,682 | 2,684 | 174,500 | 2,684 |
| 2022-05-24 | 2,696 | 2,739 | 2,664 | 2,676 | 120,600 | 2,676 |
| 2022-05-23 | 2,620 | 2,688 | 2,619 | 2,687 | 143,600 | 2,687 |
| 2022-05-20 | 2,557 | 2,611 | 2,551 | 2,599 | 121,600 | 2,599 |
| 2022-05-19 | 2,536 | 2,570 | 2,505 | 2,565 | 140,400 | 2,565 |
| 2022-05-18 | 2,599 | 2,608 | 2,550 | 2,561 | 185,600 | 2,561 |
| 2022-05-17 | 2,616 | 2,635 | 2,578 | 2,606 | 156,400 | 2,606 |
| 2022-05-16 | 2,711 | 2,723 | 2,614 | 2,624 | 159,400 | 2,624 |
| 2022-05-13 | 2,697 | 2,710 | 2,650 | 2,686 | 194,200 | 2,686 |
| 2022-05-12 | 2,673 | 2,715 | 2,633 | 2,687 | 266,400 | 2,687 |
| 2022-05-11 | 2,817 | 2,875 | 2,804 | 2,823 | 243,800 | 2,823 |
| 2022-05-10 | 2,751 | 2,857 | 2,738 | 2,845 | 298,500 | 2,845 |
| 2022-05-09 | 2,700 | 2,724 | 2,673 | 2,701 | 229,900 | 2,701 |
| 2022-05-06 | 2,745 | 2,803 | 2,706 | 2,723 | 307,900 | 2,723 |
| 2022-05-02 | 2,929 | 2,933 | 2,732 | 2,756 | 388,900 | 2,756 |
| 2022-04-28 | 2,909 | 2,956 | 2,906 | 2,948 | 364,500 | 2,948 |
| 2022-04-27 | 2,823 | 2,843 | 2,808 | 2,834 | 246,700 | 2,834 |
| 2022-04-26 | 2,823 | 2,891 | 2,811 | 2,880 | 200,800 | 2,880 |
| 2022-04-25 | 2,823 | 2,865 | 2,817 | 2,841 | 129,400 | 2,841 |
| 2022-04-22 | 2,845 | 2,881 | 2,833 | 2,859 | 120,500 | 2,859 |
| 2022-04-21 | 2,820 | 2,880 | 2,811 | 2,879 | 170,000 | 2,879 |
| 2022-04-20 | 2,795 | 2,838 | 2,788 | 2,814 | 136,400 | 2,814 |
| 2022-04-19 | 2,750 | 2,792 | 2,741 | 2,769 | 169,200 | 2,769 |
| 2022-04-18 | 2,700 | 2,731 | 2,670 | 2,727 | 190,800 | 2,727 |
| 2022-04-15 | 2,740 | 2,765 | 2,725 | 2,735 | 110,700 | 2,735 |
| 2022-04-14 | 2,735 | 2,771 | 2,722 | 2,765 | 182,300 | 2,765 |
| 2022-04-13 | 2,765 | 2,818 | 2,747 | 2,773 | 168,400 | 2,773 |
| 2022-04-12 | 2,802 | 2,817 | 2,750 | 2,765 | 169,600 | 2,765 |
| 2022-04-11 | 2,886 | 2,886 | 2,814 | 2,828 | 147,700 | 2,828 |
| 2022-04-08 | 2,904 | 2,938 | 2,874 | 2,925 | 173,700 | 2,925 |
| 2022-04-07 | 2,906 | 2,906 | 2,840 | 2,890 | 189,500 | 2,890 |
| 2022-04-06 | 2,917 | 2,958 | 2,885 | 2,936 | 280,300 | 2,936 |
| 2022-04-05 | 2,918 | 2,955 | 2,900 | 2,929 | 205,400 | 2,929 |
| 2022-04-04 | 2,880 | 2,896 | 2,868 | 2,879 | 108,600 | 2,879 |
| 2022-04-01 | 2,897 | 2,916 | 2,855 | 2,901 | 170,400 | 2,901 |
| 2022-03-31 | 2,905 | 2,949 | 2,889 | 2,916 | 197,500 | 2,916 |
| 2022-03-30 | 3,005 | 3,005 | 2,902 | 2,946 | 253,000 | 2,946 |
| 2022-03-29 | 2,910 | 2,957 | 2,862 | 2,952 | 381,400 | 2,952 |
| 2022-03-28 | 2,989 | 2,994 | 2,945 | 2,976 | 329,900 | 2,976 |
| 2022-03-25 | 3,035 | 3,070 | 3,020 | 3,040 | 198,800 | 3,040 |
| 2022-03-24 | 2,990 | 3,010 | 2,926 | 3,005 | 254,100 | 3,005 |
| 2022-03-23 | 3,025 | 3,085 | 3,005 | 3,060 | 242,800 | 3,060 |
| 2022-03-22 | 3,065 | 3,070 | 3,005 | 3,020 | 198,000 | 3,020 |
| 2022-03-18 | 3,125 | 3,130 | 3,075 | 3,085 | 287,500 | 3,085 |
| 2022-03-17 | 3,130 | 3,155 | 3,090 | 3,120 | 180,500 | 3,120 |
| 2022-03-16 | 3,200 | 3,215 | 3,105 | 3,115 | 143,700 | 3,115 |
| 2022-03-15 | 3,070 | 3,185 | 3,070 | 3,180 | 132,200 | 3,180 |
| 2022-03-14 | 3,065 | 3,075 | 3,020 | 3,055 | 230,700 | 3,055 |
| 2022-03-11 | 3,160 | 3,160 | 3,095 | 3,095 | 183,900 | 3,095 |
| 2022-03-10 | 3,160 | 3,200 | 3,100 | 3,195 | 123,400 | 3,195 |
| 2022-03-09 | 3,095 | 3,100 | 3,040 | 3,060 | 98,200 | 3,060 |
| 2022-03-08 | 3,000 | 3,100 | 3,000 | 3,065 | 146,400 | 3,065 |
| 2022-03-07 | 3,080 | 3,085 | 3,005 | 3,035 | 123,400 | 3,035 |
| 2022-03-04 | 3,200 | 3,200 | 3,095 | 3,105 | 133,600 | 3,105 |
| 2022-03-03 | 3,230 | 3,240 | 3,180 | 3,205 | 97,000 | 3,205 |
| 2022-03-02 | 3,275 | 3,285 | 3,195 | 3,195 | 95,300 | 3,195 |
| 2022-03-01 | 3,275 | 3,330 | 3,270 | 3,325 | 104,500 | 3,325 |
| 2022-02-28 | 3,190 | 3,265 | 3,165 | 3,260 | 118,400 | 3,260 |
| 2022-02-25 | 3,180 | 3,180 | 3,125 | 3,155 | 88,500 | 3,155 |
| 2022-02-24 | 3,130 | 3,180 | 3,130 | 3,155 | 98,500 | 3,155 |
| 2022-02-22 | 3,150 | 3,210 | 3,150 | 3,175 | 92,000 | 3,175 |
| 2022-02-21 | 3,180 | 3,205 | 3,155 | 3,195 | 104,800 | 3,195 |
| 2022-02-18 | 3,285 | 3,285 | 3,235 | 3,245 | 77,700 | 3,245 |
| 2022-02-17 | 3,380 | 3,380 | 3,310 | 3,310 | 67,600 | 3,310 |
| 2022-02-16 | 3,415 | 3,425 | 3,370 | 3,385 | 54,300 | 3,385 |
| 2022-02-15 | 3,395 | 3,410 | 3,350 | 3,365 | 61,700 | 3,365 |
| 2022-02-14 | 3,320 | 3,385 | 3,310 | 3,370 | 64,800 | 3,370 |
| 2022-02-10 | 3,420 | 3,425 | 3,360 | 3,370 | 94,300 | 3,370 |
| 2022-02-09 | 3,350 | 3,375 | 3,310 | 3,360 | 110,200 | 3,360 |
| 2022-02-08 | 3,315 | 3,350 | 3,285 | 3,325 | 163,000 | 3,325 |
| 2022-02-07 | 3,340 | 3,395 | 3,305 | 3,375 | 160,100 | 3,375 |
| 2022-02-04 | 3,370 | 3,445 | 3,325 | 3,425 | 121,200 | 3,425 |
| 2022-02-03 | 3,360 | 3,455 | 3,360 | 3,370 | 143,100 | 3,370 |
| 2022-02-02 | 3,380 | 3,460 | 3,325 | 3,455 | 209,400 | 3,455 |
| 2022-02-01 | 3,495 | 3,530 | 3,340 | 3,350 | 261,700 | 3,350 |
| 2022-01-31 | 3,730 | 3,730 | 3,655 | 3,680 | 125,900 | 3,680 |
| 2022-01-28 | 3,595 | 3,710 | 3,595 | 3,670 | 127,200 | 3,670 |
| 2022-01-27 | 3,650 | 3,650 | 3,560 | 3,590 | 167,500 | 3,590 |
| 2022-01-26 | 3,695 | 3,700 | 3,600 | 3,650 | 116,900 | 3,650 |
| 2022-01-25 | 3,680 | 3,700 | 3,620 | 3,680 | 131,100 | 3,680 |
| 2022-01-24 | 3,665 | 3,740 | 3,650 | 3,725 | 88,000 | 3,725 |
| 2022-01-21 | 3,725 | 3,735 | 3,650 | 3,735 | 112,100 | 3,735 |
| 2022-01-20 | 3,700 | 3,795 | 3,695 | 3,735 | 152,400 | 3,735 |
| 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
