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
2022-06-242,7252,7842,6972,783293,1002,783
2022-06-232,5422,6152,5422,596166,8002,596
2022-06-222,5392,5452,5042,525105,3002,525
2022-06-212,5322,5592,5232,53498,5002,534
2022-06-202,5712,5712,5232,532145,4002,532
2022-06-172,5582,5702,5342,552142,2002,552
2022-06-162,6082,6382,5922,608123,6002,608
2022-06-152,6192,6392,6022,603150,3002,603
2022-06-142,6402,6412,6052,634117,3002,634
2022-06-132,6682,6732,6212,652136,3002,652
2022-06-102,7252,7342,6952,709164,2002,709
2022-06-092,7502,7782,7352,754163,3002,754
2022-06-082,8022,8242,7842,785125,6002,785
2022-06-072,7572,8012,7532,761134,5002,761
2022-06-062,7502,7702,7342,750103,0002,750
2022-06-032,8032,8242,7912,796138,6002,796
2022-06-022,7842,8052,7352,795137,9002,795
2022-06-012,7352,7782,7352,766108,4002,766
2022-05-312,7222,7452,7132,733216,9002,733
2022-05-302,7122,7712,7102,743239,5002,743
2022-05-272,6992,7172,6662,695149,1002,695
2022-05-262,6682,7092,6572,677149,1002,677
2022-05-252,7082,7242,6822,684174,5002,684
2022-05-242,6962,7392,6642,676120,6002,676
2022-05-232,6202,6882,6192,687143,6002,687
2022-05-202,5572,6112,5512,599121,6002,599
2022-05-192,5362,5702,5052,565140,4002,565
2022-05-182,5992,6082,5502,561185,6002,561
2022-05-172,6162,6352,5782,606156,4002,606
2022-05-162,7112,7232,6142,624159,4002,624
2022-05-132,6972,7102,6502,686194,2002,686
2022-05-122,6732,7152,6332,687266,4002,687
2022-05-112,8172,8752,8042,823243,8002,823
2022-05-102,7512,8572,7382,845298,5002,845
2022-05-092,7002,7242,6732,701229,9002,701
2022-05-062,7452,8032,7062,723307,9002,723
2022-05-022,9292,9332,7322,756388,9002,756
2022-04-282,9092,9562,9062,948364,5002,948
2022-04-272,8232,8432,8082,834246,7002,834
2022-04-262,8232,8912,8112,880200,8002,880
2022-04-252,8232,8652,8172,841129,4002,841
2022-04-222,8452,8812,8332,859120,5002,859
2022-04-212,8202,8802,8112,879170,0002,879
2022-04-202,7952,8382,7882,814136,4002,814
2022-04-192,7502,7922,7412,769169,2002,769
2022-04-182,7002,7312,6702,727190,8002,727
2022-04-152,7402,7652,7252,735110,7002,735
2022-04-142,7352,7712,7222,765182,3002,765
2022-04-132,7652,8182,7472,773168,4002,773
2022-04-122,8022,8172,7502,765169,6002,765
2022-04-112,8862,8862,8142,828147,7002,828
2022-04-082,9042,9382,8742,925173,7002,925
2022-04-072,9062,9062,8402,890189,5002,890
2022-04-062,9172,9582,8852,936280,3002,936
2022-04-052,9182,9552,9002,929205,4002,929
2022-04-042,8802,8962,8682,879108,6002,879
2022-04-012,8972,9162,8552,901170,4002,901
2022-03-312,9052,9492,8892,916197,5002,916
2022-03-303,0053,0052,9022,946253,0002,946
2022-03-292,9102,9572,8622,952381,4002,952
2022-03-282,9892,9942,9452,976329,9002,976
2022-03-253,0353,0703,0203,040198,8003,040
2022-03-242,9903,0102,9263,005254,1003,005
2022-03-233,0253,0853,0053,060242,8003,060
2022-03-223,0653,0703,0053,020198,0003,020
2022-03-183,1253,1303,0753,085287,5003,085
2022-03-173,1303,1553,0903,120180,5003,120
2022-03-163,2003,2153,1053,115143,7003,115
2022-03-153,0703,1853,0703,180132,2003,180
2022-03-143,0653,0753,0203,055230,7003,055
2022-03-113,1603,1603,0953,095183,9003,095
2022-03-103,1603,2003,1003,195123,4003,195
2022-03-093,0953,1003,0403,06098,2003,060
2022-03-083,0003,1003,0003,065146,4003,065
2022-03-073,0803,0853,0053,035123,4003,035
2022-03-043,2003,2003,0953,105133,6003,105
2022-03-033,2303,2403,1803,20597,0003,205
2022-03-023,2753,2853,1953,19595,3003,195
2022-03-013,2753,3303,2703,325104,5003,325
2022-02-283,1903,2653,1653,260118,4003,260
2022-02-253,1803,1803,1253,15588,5003,155
2022-02-243,1303,1803,1303,15598,5003,155
2022-02-223,1503,2103,1503,17592,0003,175
2022-02-213,1803,2053,1553,195104,8003,195
2022-02-183,2853,2853,2353,24577,7003,245
2022-02-173,3803,3803,3103,31067,6003,310
2022-02-163,4153,4253,3703,38554,3003,385
2022-02-153,3953,4103,3503,36561,7003,365
2022-02-143,3203,3853,3103,37064,8003,370
2022-02-103,4203,4253,3603,37094,3003,370
2022-02-093,3503,3753,3103,360110,2003,360
2022-02-083,3153,3503,2853,325163,0003,325
2022-02-073,3403,3953,3053,375160,1003,375
2022-02-043,3703,4453,3253,425121,2003,425
2022-02-033,3603,4553,3603,370143,1003,370
2022-02-023,3803,4603,3253,455209,4003,455
2022-02-013,4953,5303,3403,350261,7003,350
2022-01-313,7303,7303,6553,680125,9003,680
2022-01-283,5953,7103,5953,670127,2003,670
2022-01-273,6503,6503,5603,590167,5003,590
2022-01-263,6953,7003,6003,650116,9003,650
2022-01-253,6803,7003,6203,680131,1003,680
2022-01-243,6653,7403,6503,72588,0003,725
2022-01-213,7253,7353,6503,735112,1003,735
2022-01-203,7003,7953,6953,735152,4003,735
2022-01-193,7903,8003,6803,700118,6003,700
2022-01-183,9403,9953,8403,84089,2003,840
2022-01-173,9553,9853,9303,96543,2003,965
2022-01-143,9503,9503,8753,94061,6003,940
2022-01-134,0104,0253,9553,97549,2003,975
2022-01-123,9204,0503,9104,01094,3004,010
2022-01-113,9253,9353,8453,88583,5003,885
2022-01-073,9604,0103,9053,91067,3003,910
2022-01-064,0004,0453,9703,98054,8003,980
2022-01-053,9854,0303,9854,02569,6004,025
2022-01-044,0004,0003,9503,98559,8003,985

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