7947 (株)エフピコ 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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,325 | 4,335 | 4,285 | 4,305 | 89,700 | 4,305 |
| 2021-09-22 | 4,290 | 4,300 | 4,255 | 4,255 | 116,900 | 4,255 |
| 2021-09-21 | 4,360 | 4,370 | 4,280 | 4,280 | 95,000 | 4,280 |
| 2021-09-17 | 4,425 | 4,460 | 4,385 | 4,430 | 256,000 | 4,430 |
| 2021-09-16 | 4,410 | 4,425 | 4,385 | 4,425 | 97,800 | 4,425 |
| 2021-09-15 | 4,435 | 4,435 | 4,365 | 4,380 | 67,300 | 4,380 |
| 2021-09-14 | 4,425 | 4,475 | 4,400 | 4,475 | 125,800 | 4,475 |
| 2021-09-13 | 4,360 | 4,400 | 4,335 | 4,395 | 108,700 | 4,395 |
| 2021-09-10 | 4,350 | 4,355 | 4,270 | 4,325 | 177,600 | 4,325 |
| 2021-09-09 | 4,335 | 4,365 | 4,310 | 4,360 | 100,600 | 4,360 |
| 2021-09-08 | 4,330 | 4,370 | 4,315 | 4,330 | 72,700 | 4,330 |
| 2021-09-07 | 4,300 | 4,320 | 4,285 | 4,310 | 89,800 | 4,310 |
| 2021-09-06 | 4,250 | 4,285 | 4,240 | 4,275 | 86,800 | 4,275 |
| 2021-09-03 | 4,275 | 4,285 | 4,210 | 4,265 | 103,700 | 4,265 |
| 2021-09-02 | 4,220 | 4,295 | 4,220 | 4,295 | 111,900 | 4,295 |
| 2021-09-01 | 4,190 | 4,240 | 4,190 | 4,210 | 90,600 | 4,210 |
| 2021-08-31 | 4,135 | 4,240 | 4,125 | 4,215 | 150,500 | 4,215 |
| 2021-08-30 | 4,140 | 4,175 | 4,090 | 4,145 | 354,900 | 4,145 |
| 2021-08-27 | 4,095 | 4,180 | 4,090 | 4,130 | 264,200 | 4,130 |
| 2021-08-26 | 4,155 | 4,155 | 4,085 | 4,085 | 246,600 | 4,085 |
| 2021-08-25 | 4,180 | 4,215 | 4,150 | 4,160 | 115,200 | 4,160 |
| 2021-08-24 | 4,205 | 4,235 | 4,180 | 4,190 | 108,700 | 4,190 |
| 2021-08-23 | 4,195 | 4,245 | 4,180 | 4,215 | 146,400 | 4,215 |
| 2021-08-20 | 4,265 | 4,290 | 4,245 | 4,265 | 63,800 | 4,265 |
| 2021-08-19 | 4,200 | 4,245 | 4,185 | 4,230 | 70,700 | 4,230 |
| 2021-08-18 | 4,225 | 4,285 | 4,215 | 4,240 | 76,700 | 4,240 |
| 2021-08-17 | 4,255 | 4,285 | 4,200 | 4,205 | 87,100 | 4,205 |
| 2021-08-16 | 4,285 | 4,300 | 4,225 | 4,235 | 81,200 | 4,235 |
| 2021-08-13 | 4,195 | 4,285 | 4,195 | 4,255 | 77,500 | 4,255 |
| 2021-08-12 | 4,220 | 4,245 | 4,180 | 4,220 | 72,500 | 4,220 |
| 2021-08-11 | 4,190 | 4,190 | 4,160 | 4,160 | 69,200 | 4,160 |
| 2021-08-10 | 4,220 | 4,220 | 4,120 | 4,140 | 81,600 | 4,140 |
| 2021-08-06 | 4,150 | 4,165 | 4,085 | 4,160 | 73,000 | 4,160 |
| 2021-08-05 | 4,120 | 4,220 | 4,120 | 4,150 | 68,800 | 4,150 |
| 2021-08-04 | 4,135 | 4,150 | 4,100 | 4,100 | 58,000 | 4,100 |
| 2021-08-03 | 4,180 | 4,200 | 4,130 | 4,150 | 62,300 | 4,150 |
| 2021-08-02 | 4,210 | 4,245 | 4,100 | 4,190 | 163,500 | 4,190 |
| 2021-07-30 | 4,245 | 4,260 | 4,185 | 4,210 | 129,700 | 4,210 |
| 2021-07-29 | 4,255 | 4,275 | 4,190 | 4,205 | 75,400 | 4,205 |
| 2021-07-28 | 4,185 | 4,270 | 4,185 | 4,255 | 105,900 | 4,255 |
| 2021-07-27 | 4,195 | 4,205 | 4,165 | 4,195 | 75,400 | 4,195 |
| 2021-07-26 | 4,230 | 4,235 | 4,160 | 4,160 | 67,300 | 4,160 |
| 2021-07-21 | 4,115 | 4,190 | 4,095 | 4,165 | 132,900 | 4,165 |
| 2021-07-20 | 4,025 | 4,110 | 4,015 | 4,085 | 126,800 | 4,085 |
| 2021-07-19 | 4,065 | 4,075 | 4,020 | 4,045 | 93,800 | 4,045 |
| 2021-07-16 | 4,100 | 4,125 | 4,080 | 4,090 | 81,700 | 4,090 |
| 2021-07-15 | 4,230 | 4,240 | 4,130 | 4,130 | 140,900 | 4,130 |
| 2021-07-14 | 4,125 | 4,185 | 4,125 | 4,185 | 65,100 | 4,185 |
| 2021-07-13 | 4,135 | 4,180 | 4,135 | 4,160 | 97,200 | 4,160 |
| 2021-07-12 | 4,050 | 4,115 | 4,050 | 4,110 | 110,400 | 4,110 |
| 2021-07-09 | 4,005 | 4,025 | 3,965 | 4,020 | 165,200 | 4,020 |
| 2021-07-08 | 4,025 | 4,065 | 4,025 | 4,035 | 107,800 | 4,035 |
| 2021-07-07 | 4,050 | 4,080 | 4,025 | 4,045 | 94,800 | 4,045 |
| 2021-07-06 | 4,090 | 4,090 | 4,050 | 4,070 | 65,900 | 4,070 |
| 2021-07-05 | 4,105 | 4,105 | 4,065 | 4,080 | 84,200 | 4,080 |
| 2021-07-02 | 4,150 | 4,155 | 4,110 | 4,135 | 90,700 | 4,135 |
| 2021-07-01 | 4,125 | 4,155 | 4,110 | 4,150 | 132,800 | 4,150 |
| 2021-06-30 | 4,180 | 4,200 | 4,105 | 4,125 | 153,100 | 4,125 |
| 2021-06-29 | 4,135 | 4,160 | 4,105 | 4,130 | 133,900 | 4,130 |
| 2021-06-28 | 4,185 | 4,195 | 4,105 | 4,115 | 155,800 | 4,115 |
| 2021-06-25 | 4,110 | 4,195 | 4,095 | 4,145 | 363,700 | 4,145 |
| 2021-06-24 | 4,065 | 4,140 | 4,060 | 4,130 | 283,400 | 4,130 |
| 2021-06-23 | 4,160 | 4,170 | 4,095 | 4,100 | 170,900 | 4,100 |
| 2021-06-22 | 4,135 | 4,190 | 4,095 | 4,150 | 161,800 | 4,150 |
| 2021-06-21 | 4,120 | 4,155 | 4,080 | 4,085 | 153,100 | 4,085 |
| 2021-06-18 | 4,250 | 4,250 | 4,130 | 4,185 | 393,000 | 4,185 |
| 2021-06-17 | 4,175 | 4,225 | 4,175 | 4,180 | 102,000 | 4,180 |
| 2021-06-16 | 4,170 | 4,215 | 4,160 | 4,175 | 118,100 | 4,175 |
| 2021-06-15 | 4,235 | 4,235 | 4,165 | 4,220 | 210,200 | 4,220 |
| 2021-06-14 | 4,115 | 4,120 | 4,050 | 4,085 | 103,600 | 4,085 |
| 2021-06-11 | 4,070 | 4,090 | 4,035 | 4,085 | 149,600 | 4,085 |
| 2021-06-10 | 4,040 | 4,065 | 4,020 | 4,055 | 106,800 | 4,055 |
| 2021-06-09 | 4,080 | 4,100 | 4,050 | 4,060 | 81,700 | 4,060 |
| 2021-06-08 | 4,085 | 4,110 | 4,055 | 4,085 | 103,400 | 4,085 |
| 2021-06-07 | 4,105 | 4,130 | 4,085 | 4,100 | 106,500 | 4,100 |
| 2021-06-04 | 4,150 | 4,150 | 4,065 | 4,075 | 131,800 | 4,075 |
| 2021-06-03 | 4,170 | 4,180 | 4,120 | 4,140 | 144,400 | 4,140 |
| 2021-06-02 | 4,175 | 4,205 | 4,135 | 4,175 | 137,600 | 4,175 |
| 2021-06-01 | 4,225 | 4,245 | 4,175 | 4,185 | 98,400 | 4,185 |
| 2021-05-31 | 4,270 | 4,330 | 4,210 | 4,215 | 120,300 | 4,215 |
| 2021-05-28 | 4,250 | 4,280 | 4,225 | 4,255 | 131,900 | 4,255 |
| 2021-05-27 | 4,290 | 4,295 | 4,210 | 4,230 | 409,300 | 4,230 |
| 2021-05-26 | 4,360 | 4,375 | 4,320 | 4,320 | 158,200 | 4,320 |
| 2021-05-25 | 4,390 | 4,415 | 4,345 | 4,380 | 169,100 | 4,380 |
| 2021-05-24 | 4,400 | 4,515 | 4,400 | 4,460 | 105,900 | 4,460 |
| 2021-05-21 | 4,480 | 4,485 | 4,435 | 4,450 | 110,100 | 4,450 |
| 2021-05-20 | 4,505 | 4,560 | 4,480 | 4,480 | 123,100 | 4,480 |
| 2021-05-19 | 4,480 | 4,550 | 4,455 | 4,545 | 183,400 | 4,545 |
| 2021-05-18 | 4,435 | 4,510 | 4,400 | 4,475 | 158,200 | 4,475 |
| 2021-05-17 | 4,495 | 4,495 | 4,415 | 4,445 | 159,500 | 4,445 |
| 2021-05-14 | 4,355 | 4,425 | 4,335 | 4,385 | 108,400 | 4,385 |
| 2021-05-13 | 4,275 | 4,340 | 4,270 | 4,300 | 127,400 | 4,300 |
| 2021-05-12 | 4,440 | 4,445 | 4,315 | 4,315 | 119,700 | 4,315 |
| 2021-05-11 | 4,470 | 4,475 | 4,370 | 4,375 | 135,000 | 4,375 |
| 2021-05-10 | 4,385 | 4,445 | 4,360 | 4,430 | 132,100 | 4,430 |
| 2021-05-07 | 4,400 | 4,460 | 4,370 | 4,430 | 136,400 | 4,430 |
| 2021-05-06 | 4,370 | 4,445 | 4,350 | 4,385 | 200,600 | 4,385 |
| 2021-04-30 | 4,320 | 4,510 | 4,235 | 4,245 | 351,600 | 4,245 |
| 2021-04-28 | 4,465 | 4,585 | 4,445 | 4,530 | 116,700 | 4,530 |
| 2021-04-27 | 4,445 | 4,555 | 4,430 | 4,505 | 126,700 | 4,505 |
| 2021-04-26 | 4,580 | 4,580 | 4,460 | 4,460 | 78,200 | 4,460 |
| 2021-04-23 | 4,535 | 4,590 | 4,525 | 4,530 | 101,900 | 4,530 |
| 2021-04-22 | 4,460 | 4,610 | 4,460 | 4,570 | 90,600 | 4,570 |
| 2021-04-21 | 4,535 | 4,540 | 4,480 | 4,485 | 102,500 | 4,485 |
| 2021-04-20 | 4,455 | 4,535 | 4,430 | 4,485 | 115,600 | 4,485 |
| 2021-04-19 | 4,450 | 4,490 | 4,435 | 4,470 | 50,200 | 4,470 |
| 2021-04-16 | 4,395 | 4,470 | 4,395 | 4,465 | 65,400 | 4,465 |
| 2021-04-15 | 4,410 | 4,435 | 4,370 | 4,410 | 67,300 | 4,410 |
| 2021-04-14 | 4,455 | 4,480 | 4,425 | 4,450 | 80,300 | 4,450 |
| 2021-04-13 | 4,470 | 4,525 | 4,470 | 4,475 | 106,800 | 4,475 |
| 2021-04-12 | 4,465 | 4,475 | 4,420 | 4,435 | 120,000 | 4,435 |
| 2021-04-09 | 4,420 | 4,505 | 4,420 | 4,465 | 136,200 | 4,465 |
| 2021-04-08 | 4,520 | 4,540 | 4,435 | 4,455 | 116,900 | 4,455 |
| 2021-04-07 | 4,550 | 4,605 | 4,530 | 4,590 | 96,200 | 4,590 |
| 2021-04-06 | 4,640 | 4,665 | 4,535 | 4,545 | 138,200 | 4,545 |
| 2021-04-05 | 4,520 | 4,560 | 4,480 | 4,555 | 115,600 | 4,555 |
| 2021-04-02 | 4,500 | 4,560 | 4,490 | 4,520 | 73,200 | 4,520 |
| 2021-04-01 | 4,505 | 4,530 | 4,470 | 4,515 | 90,100 | 4,515 |
| 2021-03-31 | 4,505 | 4,545 | 4,485 | 4,505 | 82,000 | 4,505 |
| 2021-03-30 | 4,580 | 4,605 | 4,515 | 4,545 | 124,300 | 4,545 |
| 2021-03-29 | 4,575 | 4,620 | 4,550 | 4,600 | 180,500 | 4,600 |
| 2021-03-26 | 4,400 | 4,485 | 4,400 | 4,475 | 134,000 | 4,475 |
| 2021-03-25 | 4,435 | 4,450 | 4,405 | 4,410 | 123,000 | 4,410 |
| 2021-03-24 | 4,365 | 4,440 | 4,340 | 4,350 | 188,700 | 4,350 |
| 2021-03-23 | 4,445 | 4,490 | 4,395 | 4,395 | 179,400 | 4,395 |
| 2021-03-22 | 4,525 | 4,530 | 4,465 | 4,470 | 180,700 | 4,470 |
| 2021-03-19 | 4,615 | 4,635 | 4,530 | 4,575 | 307,900 | 4,575 |
| 2021-03-18 | 4,625 | 4,700 | 4,595 | 4,620 | 298,200 | 4,620 |
| 2021-03-17 | 4,770 | 4,850 | 4,740 | 4,835 | 209,000 | 4,835 |
| 2021-03-16 | 4,710 | 4,815 | 4,690 | 4,800 | 234,500 | 4,800 |
| 2021-03-15 | 4,665 | 4,735 | 4,625 | 4,730 | 231,200 | 4,730 |
| 2021-03-12 | 4,505 | 4,625 | 4,460 | 4,605 | 303,000 | 4,605 |
| 2021-03-11 | 4,450 | 4,520 | 4,440 | 4,505 | 193,600 | 4,505 |
| 2021-03-10 | 4,525 | 4,570 | 4,475 | 4,520 | 208,100 | 4,520 |
| 2021-03-09 | 4,450 | 4,600 | 4,450 | 4,595 | 232,100 | 4,595 |
| 2021-03-08 | 4,455 | 4,535 | 4,400 | 4,445 | 267,400 | 4,445 |
| 2021-03-05 | 4,390 | 4,455 | 4,370 | 4,450 | 207,100 | 4,450 |
| 2021-03-04 | 4,310 | 4,415 | 4,295 | 4,400 | 241,800 | 4,400 |
| 2021-03-03 | 4,295 | 4,340 | 4,255 | 4,320 | 202,700 | 4,320 |
| 2021-03-02 | 4,250 | 4,295 | 4,190 | 4,275 | 202,000 | 4,275 |
| 2021-03-01 | 4,165 | 4,215 | 4,160 | 4,205 | 148,200 | 4,205 |
| 2021-02-26 | 4,255 | 4,280 | 4,130 | 4,135 | 185,500 | 4,135 |
| 2021-02-25 | 4,250 | 4,315 | 4,200 | 4,265 | 292,700 | 4,265 |
| 2021-02-24 | 4,230 | 4,230 | 4,165 | 4,195 | 141,100 | 4,195 |
| 2021-02-22 | 4,295 | 4,295 | 4,230 | 4,250 | 147,500 | 4,250 |
| 2021-02-19 | 4,130 | 4,250 | 4,110 | 4,210 | 137,100 | 4,210 |
| 2021-02-18 | 4,195 | 4,215 | 4,160 | 4,180 | 138,700 | 4,180 |
| 2021-02-17 | 4,280 | 4,315 | 4,205 | 4,205 | 126,700 | 4,205 |
| 2021-02-16 | 4,210 | 4,280 | 4,195 | 4,270 | 124,300 | 4,270 |
| 2021-02-15 | 4,190 | 4,210 | 4,135 | 4,190 | 116,900 | 4,190 |
| 2021-02-12 | 4,230 | 4,245 | 4,150 | 4,150 | 120,500 | 4,150 |
| 2021-02-10 | 4,270 | 4,270 | 4,210 | 4,230 | 76,400 | 4,230 |
| 2021-02-09 | 4,205 | 4,290 | 4,200 | 4,285 | 95,800 | 4,285 |
| 2021-02-08 | 4,200 | 4,260 | 4,195 | 4,215 | 150,800 | 4,215 |
| 2021-02-05 | 4,195 | 4,200 | 4,135 | 4,170 | 126,200 | 4,170 |
| 2021-02-04 | 4,235 | 4,235 | 4,170 | 4,190 | 105,900 | 4,190 |
| 2021-02-03 | 4,270 | 4,275 | 4,190 | 4,205 | 147,700 | 4,205 |
| 2021-02-02 | 4,145 | 4,240 | 4,140 | 4,240 | 199,000 | 4,240 |
| 2021-02-01 | 4,180 | 4,240 | 4,050 | 4,165 | 268,000 | 4,165 |
| 2021-01-29 | 4,230 | 4,275 | 4,195 | 4,200 | 167,900 | 4,200 |
| 2021-01-28 | 4,090 | 4,230 | 4,080 | 4,190 | 660,500 | 4,190 |
| 2021-01-27 | 4,160 | 4,195 | 4,155 | 4,175 | 151,500 | 4,175 |
| 2021-01-26 | 4,180 | 4,190 | 4,130 | 4,160 | 148,500 | 4,160 |
| 2021-01-25 | 4,200 | 4,200 | 4,130 | 4,175 | 165,600 | 4,175 |
| 2021-01-22 | 4,160 | 4,230 | 4,140 | 4,210 | 130,000 | 4,210 |
| 2021-01-21 | 4,225 | 4,255 | 4,165 | 4,185 | 137,600 | 4,185 |
| 2021-01-20 | 4,220 | 4,220 | 4,140 | 4,155 | 128,800 | 4,155 |
| 2021-01-19 | 4,330 | 4,345 | 4,240 | 4,240 | 143,200 | 4,240 |
| 2021-01-18 | 4,315 | 4,335 | 4,270 | 4,285 | 84,700 | 4,285 |
| 2021-01-15 | 4,270 | 4,300 | 4,240 | 4,255 | 121,300 | 4,255 |
| 2021-01-14 | 4,280 | 4,330 | 4,260 | 4,270 | 119,500 | 4,270 |
| 2021-01-13 | 4,230 | 4,280 | 4,220 | 4,260 | 141,900 | 4,260 |
| 2021-01-12 | 4,295 | 4,305 | 4,185 | 4,230 | 239,000 | 4,230 |
| 2021-01-08 | 4,285 | 4,365 | 4,260 | 4,335 | 189,300 | 4,335 |
| 2021-01-07 | 4,330 | 4,400 | 4,305 | 4,355 | 206,400 | 4,355 |
| 2021-01-06 | 4,250 | 4,340 | 4,240 | 4,305 | 131,200 | 4,305 |
| 2021-01-05 | 4,305 | 4,345 | 4,290 | 4,320 | 93,700 | 4,320 |
| 2021-01-04 | 4,355 | 4,355 | 4,300 | 4,325 | 71,600 | 4,325 |
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
