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
2021-09-244,3254,3354,2854,30589,7004,305
2021-09-224,2904,3004,2554,255116,9004,255
2021-09-214,3604,3704,2804,28095,0004,280
2021-09-174,4254,4604,3854,430256,0004,430
2021-09-164,4104,4254,3854,42597,8004,425
2021-09-154,4354,4354,3654,38067,3004,380
2021-09-144,4254,4754,4004,475125,8004,475
2021-09-134,3604,4004,3354,395108,7004,395
2021-09-104,3504,3554,2704,325177,6004,325
2021-09-094,3354,3654,3104,360100,6004,360
2021-09-084,3304,3704,3154,33072,7004,330
2021-09-074,3004,3204,2854,31089,8004,310
2021-09-064,2504,2854,2404,27586,8004,275
2021-09-034,2754,2854,2104,265103,7004,265
2021-09-024,2204,2954,2204,295111,9004,295
2021-09-014,1904,2404,1904,21090,6004,210
2021-08-314,1354,2404,1254,215150,5004,215
2021-08-304,1404,1754,0904,145354,9004,145
2021-08-274,0954,1804,0904,130264,2004,130
2021-08-264,1554,1554,0854,085246,6004,085
2021-08-254,1804,2154,1504,160115,2004,160
2021-08-244,2054,2354,1804,190108,7004,190
2021-08-234,1954,2454,1804,215146,4004,215
2021-08-204,2654,2904,2454,26563,8004,265
2021-08-194,2004,2454,1854,23070,7004,230
2021-08-184,2254,2854,2154,24076,7004,240
2021-08-174,2554,2854,2004,20587,1004,205
2021-08-164,2854,3004,2254,23581,2004,235
2021-08-134,1954,2854,1954,25577,5004,255
2021-08-124,2204,2454,1804,22072,5004,220
2021-08-114,1904,1904,1604,16069,2004,160
2021-08-104,2204,2204,1204,14081,6004,140
2021-08-064,1504,1654,0854,16073,0004,160
2021-08-054,1204,2204,1204,15068,8004,150
2021-08-044,1354,1504,1004,10058,0004,100
2021-08-034,1804,2004,1304,15062,3004,150
2021-08-024,2104,2454,1004,190163,5004,190
2021-07-304,2454,2604,1854,210129,7004,210
2021-07-294,2554,2754,1904,20575,4004,205
2021-07-284,1854,2704,1854,255105,9004,255
2021-07-274,1954,2054,1654,19575,4004,195
2021-07-264,2304,2354,1604,16067,3004,160
2021-07-214,1154,1904,0954,165132,9004,165
2021-07-204,0254,1104,0154,085126,8004,085
2021-07-194,0654,0754,0204,04593,8004,045
2021-07-164,1004,1254,0804,09081,7004,090
2021-07-154,2304,2404,1304,130140,9004,130
2021-07-144,1254,1854,1254,18565,1004,185
2021-07-134,1354,1804,1354,16097,2004,160
2021-07-124,0504,1154,0504,110110,4004,110
2021-07-094,0054,0253,9654,020165,2004,020
2021-07-084,0254,0654,0254,035107,8004,035
2021-07-074,0504,0804,0254,04594,8004,045
2021-07-064,0904,0904,0504,07065,9004,070
2021-07-054,1054,1054,0654,08084,2004,080
2021-07-024,1504,1554,1104,13590,7004,135
2021-07-014,1254,1554,1104,150132,8004,150
2021-06-304,1804,2004,1054,125153,1004,125
2021-06-294,1354,1604,1054,130133,9004,130
2021-06-284,1854,1954,1054,115155,8004,115
2021-06-254,1104,1954,0954,145363,7004,145
2021-06-244,0654,1404,0604,130283,4004,130
2021-06-234,1604,1704,0954,100170,9004,100
2021-06-224,1354,1904,0954,150161,8004,150
2021-06-214,1204,1554,0804,085153,1004,085
2021-06-184,2504,2504,1304,185393,0004,185
2021-06-174,1754,2254,1754,180102,0004,180
2021-06-164,1704,2154,1604,175118,1004,175
2021-06-154,2354,2354,1654,220210,2004,220
2021-06-144,1154,1204,0504,085103,6004,085
2021-06-114,0704,0904,0354,085149,6004,085
2021-06-104,0404,0654,0204,055106,8004,055
2021-06-094,0804,1004,0504,06081,7004,060
2021-06-084,0854,1104,0554,085103,4004,085
2021-06-074,1054,1304,0854,100106,5004,100
2021-06-044,1504,1504,0654,075131,8004,075
2021-06-034,1704,1804,1204,140144,4004,140
2021-06-024,1754,2054,1354,175137,6004,175
2021-06-014,2254,2454,1754,18598,4004,185
2021-05-314,2704,3304,2104,215120,3004,215
2021-05-284,2504,2804,2254,255131,9004,255
2021-05-274,2904,2954,2104,230409,3004,230
2021-05-264,3604,3754,3204,320158,2004,320
2021-05-254,3904,4154,3454,380169,1004,380
2021-05-244,4004,5154,4004,460105,9004,460
2021-05-214,4804,4854,4354,450110,1004,450
2021-05-204,5054,5604,4804,480123,1004,480
2021-05-194,4804,5504,4554,545183,4004,545
2021-05-184,4354,5104,4004,475158,2004,475
2021-05-174,4954,4954,4154,445159,5004,445
2021-05-144,3554,4254,3354,385108,4004,385
2021-05-134,2754,3404,2704,300127,4004,300
2021-05-124,4404,4454,3154,315119,7004,315
2021-05-114,4704,4754,3704,375135,0004,375
2021-05-104,3854,4454,3604,430132,1004,430
2021-05-074,4004,4604,3704,430136,4004,430
2021-05-064,3704,4454,3504,385200,6004,385
2021-04-304,3204,5104,2354,245351,6004,245
2021-04-284,4654,5854,4454,530116,7004,530
2021-04-274,4454,5554,4304,505126,7004,505
2021-04-264,5804,5804,4604,46078,2004,460
2021-04-234,5354,5904,5254,530101,9004,530
2021-04-224,4604,6104,4604,57090,6004,570
2021-04-214,5354,5404,4804,485102,5004,485
2021-04-204,4554,5354,4304,485115,6004,485
2021-04-194,4504,4904,4354,47050,2004,470
2021-04-164,3954,4704,3954,46565,4004,465
2021-04-154,4104,4354,3704,41067,3004,410
2021-04-144,4554,4804,4254,45080,3004,450
2021-04-134,4704,5254,4704,475106,8004,475
2021-04-124,4654,4754,4204,435120,0004,435
2021-04-094,4204,5054,4204,465136,2004,465
2021-04-084,5204,5404,4354,455116,9004,455
2021-04-074,5504,6054,5304,59096,2004,590
2021-04-064,6404,6654,5354,545138,2004,545
2021-04-054,5204,5604,4804,555115,6004,555
2021-04-024,5004,5604,4904,52073,2004,520
2021-04-014,5054,5304,4704,51590,1004,515
2021-03-314,5054,5454,4854,50582,0004,505
2021-03-304,5804,6054,5154,545124,3004,545
2021-03-294,5754,6204,5504,600180,5004,600
2021-03-264,4004,4854,4004,475134,0004,475
2021-03-254,4354,4504,4054,410123,0004,410
2021-03-244,3654,4404,3404,350188,7004,350
2021-03-234,4454,4904,3954,395179,4004,395
2021-03-224,5254,5304,4654,470180,7004,470
2021-03-194,6154,6354,5304,575307,9004,575
2021-03-184,6254,7004,5954,620298,2004,620
2021-03-174,7704,8504,7404,835209,0004,835
2021-03-164,7104,8154,6904,800234,5004,800
2021-03-154,6654,7354,6254,730231,2004,730
2021-03-124,5054,6254,4604,605303,0004,605
2021-03-114,4504,5204,4404,505193,6004,505
2021-03-104,5254,5704,4754,520208,1004,520
2021-03-094,4504,6004,4504,595232,1004,595
2021-03-084,4554,5354,4004,445267,4004,445
2021-03-054,3904,4554,3704,450207,1004,450
2021-03-044,3104,4154,2954,400241,8004,400
2021-03-034,2954,3404,2554,320202,7004,320
2021-03-024,2504,2954,1904,275202,0004,275
2021-03-014,1654,2154,1604,205148,2004,205
2021-02-264,2554,2804,1304,135185,5004,135
2021-02-254,2504,3154,2004,265292,7004,265
2021-02-244,2304,2304,1654,195141,1004,195
2021-02-224,2954,2954,2304,250147,5004,250
2021-02-194,1304,2504,1104,210137,1004,210
2021-02-184,1954,2154,1604,180138,7004,180
2021-02-174,2804,3154,2054,205126,7004,205
2021-02-164,2104,2804,1954,270124,3004,270
2021-02-154,1904,2104,1354,190116,9004,190
2021-02-124,2304,2454,1504,150120,5004,150
2021-02-104,2704,2704,2104,23076,4004,230
2021-02-094,2054,2904,2004,28595,8004,285
2021-02-084,2004,2604,1954,215150,8004,215
2021-02-054,1954,2004,1354,170126,2004,170
2021-02-044,2354,2354,1704,190105,9004,190
2021-02-034,2704,2754,1904,205147,7004,205
2021-02-024,1454,2404,1404,240199,0004,240
2021-02-014,1804,2404,0504,165268,0004,165
2021-01-294,2304,2754,1954,200167,9004,200
2021-01-284,0904,2304,0804,190660,5004,190
2021-01-274,1604,1954,1554,175151,5004,175
2021-01-264,1804,1904,1304,160148,5004,160
2021-01-254,2004,2004,1304,175165,6004,175
2021-01-224,1604,2304,1404,210130,0004,210
2021-01-214,2254,2554,1654,185137,6004,185
2021-01-204,2204,2204,1404,155128,8004,155
2021-01-194,3304,3454,2404,240143,2004,240
2021-01-184,3154,3354,2704,28584,7004,285
2021-01-154,2704,3004,2404,255121,3004,255
2021-01-144,2804,3304,2604,270119,5004,270
2021-01-134,2304,2804,2204,260141,9004,260
2021-01-124,2954,3054,1854,230239,0004,230
2021-01-084,2854,3654,2604,335189,3004,335
2021-01-074,3304,4004,3054,355206,4004,355
2021-01-064,2504,3404,2404,305131,2004,305
2021-01-054,3054,3454,2904,32093,7004,320
2021-01-044,3554,3554,3004,32571,6004,325

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