7947 (株)エフピコ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 3,500 | 3,500 | 3,460 | 3,460 | 800 | 865 |
| 2000-12-27 | 3,490 | 3,500 | 3,450 | 3,500 | 2,700 | 875 |
| 2000-12-26 | 3,600 | 3,600 | 3,500 | 3,500 | 900 | 875 |
| 2000-12-25 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 900 |
| 2000-12-22 | 3,620 | 3,660 | 3,600 | 3,600 | 3,000 | 900 |
| 2000-12-21 | 3,430 | 3,580 | 3,430 | 3,580 | 1,400 | 895 |
| 2000-12-20 | 3,400 | 3,450 | 3,400 | 3,450 | 2,500 | 862.50 |
| 2000-12-19 | 3,410 | 3,440 | 3,300 | 3,370 | 1,400 | 842.50 |
| 2000-12-18 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 | 850 |
| 2000-12-15 | 3,450 | 3,500 | 3,450 | 3,500 | 600 | 875 |
| 2000-12-14 | 3,450 | 3,500 | 3,400 | 3,500 | 4,700 | 875 |
| 2000-12-13 | 3,400 | 3,490 | 3,400 | 3,490 | 5,900 | 872.50 |
| 2000-12-12 | 3,450 | 3,480 | 3,400 | 3,400 | 400 | 850 |
| 2000-12-11 | 3,550 | 3,550 | 3,500 | 3,500 | 500 | 875 |
| 2000-12-08 | 3,580 | 3,610 | 3,560 | 3,560 | 4,100 | 890 |
| 2000-12-07 | 3,480 | 3,480 | 3,480 | 3,480 | 400 | 870 |
| 2000-12-06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 862.50 |
| 2000-12-05 | 3,410 | 3,440 | 3,350 | 3,350 | 5,900 | 837.50 |
| 2000-12-04 | 3,220 | 3,410 | 3,220 | 3,400 | 1,900 | 850 |
| 2000-12-01 | 3,120 | 3,200 | 3,120 | 3,200 | 1,000 | 800 |
| 2000-11-30 | 3,010 | 3,150 | 3,010 | 3,130 | 2,100 | 782.50 |
| 2000-11-29 | 2,780 | 2,900 | 2,770 | 2,900 | 3,700 | 725 |
| 2000-11-28 | 2,625 | 2,800 | 2,620 | 2,800 | 1,500 | 700 |
| 2000-11-27 | 2,600 | 2,615 | 2,600 | 2,615 | 3,300 | 653.75 |
| 2000-11-24 | 2,700 | 2,700 | 2,560 | 2,635 | 3,600 | 658.75 |
| 2000-11-22 | 2,820 | 2,820 | 2,720 | 2,740 | 5,200 | 685 |
| 2000-11-21 | 2,900 | 2,900 | 2,820 | 2,820 | 3,300 | 705 |
| 2000-11-20 | 3,000 | 3,040 | 2,850 | 2,940 | 4,700 | 735 |
| 2000-11-17 | 3,000 | 3,000 | 2,970 | 2,970 | 1,600 | 742.50 |
| 2000-11-16 | 3,040 | 3,040 | 3,000 | 3,000 | 1,100 | 750 |
| 2000-11-15 | 3,130 | 3,130 | 3,000 | 3,040 | 3,300 | 760 |
| 2000-11-14 | 3,050 | 3,070 | 3,030 | 3,030 | 1,800 | 757.50 |
| 2000-11-13 | 3,000 | 3,040 | 3,000 | 3,000 | 4,000 | 750 |
| 2000-11-10 | 3,050 | 3,050 | 2,980 | 3,000 | 2,900 | 750 |
| 2000-11-09 | 3,050 | 3,050 | 3,000 | 3,000 | 3,400 | 750 |
| 2000-11-08 | 3,060 | 3,100 | 3,000 | 3,000 | 9,800 | 750 |
| 2000-11-07 | 3,250 | 3,250 | 3,010 | 3,010 | 7,700 | 752.50 |
| 2000-11-06 | 3,350 | 3,350 | 3,200 | 3,200 | 4,700 | 800 |
| 2000-11-02 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2000-11-01 | 3,450 | 3,450 | 3,390 | 3,390 | 1,900 | 847.50 |
| 2000-10-31 | 3,450 | 3,450 | 3,300 | 3,300 | 1,100 | 825 |
| 2000-10-30 | 3,550 | 3,550 | 3,500 | 3,550 | 1,300 | 887.50 |
| 2000-10-27 | 3,610 | 3,610 | 3,500 | 3,590 | 1,400 | 897.50 |
| 2000-10-26 | 3,700 | 3,700 | 3,510 | 3,510 | 1,500 | 877.50 |
| 2000-10-24 | 3,790 | 3,790 | 3,780 | 3,780 | 200 | 945 |
| 2000-10-23 | 3,800 | 3,800 | 3,790 | 3,790 | 1,000 | 947.50 |
| 2000-10-20 | 3,700 | 3,740 | 3,610 | 3,740 | 1,800 | 935 |
| 2000-10-19 | 3,600 | 3,660 | 3,600 | 3,600 | 800 | 900 |
| 2000-10-18 | 3,690 | 3,690 | 3,650 | 3,650 | 1,200 | 912.50 |
| 2000-10-17 | 3,800 | 3,800 | 3,700 | 3,790 | 1,400 | 947.50 |
| 2000-10-16 | 3,850 | 3,850 | 3,800 | 3,800 | 600 | 950 |
| 2000-10-13 | 3,820 | 3,820 | 3,730 | 3,780 | 4,800 | 945 |
| 2000-10-12 | 3,810 | 3,850 | 3,800 | 3,850 | 400 | 962.50 |
| 2000-10-11 | 3,910 | 3,910 | 3,790 | 3,810 | 4,500 | 952.50 |
| 2000-10-10 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 975 |
| 2000-10-06 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 975 |
| 2000-10-04 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 1,037.50 |
| 2000-10-03 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 1,050 |
| 2000-10-02 | 3,950 | 4,160 | 3,950 | 4,160 | 700 | 1,040 |
| 2000-09-29 | 4,000 | 4,030 | 4,000 | 4,030 | 500 | 1,007.50 |
| 2000-09-28 | 3,950 | 3,950 | 3,900 | 3,910 | 1,100 | 977.50 |
| 2000-09-27 | 4,200 | 4,200 | 4,000 | 4,050 | 600 | 1,012.50 |
| 2000-09-26 | 4,100 | 4,150 | 4,100 | 4,150 | 400 | 1,037.50 |
| 2000-09-25 | 4,000 | 4,130 | 4,000 | 4,100 | 1,800 | 1,025 |
| 2000-09-22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 1,000 |
| 2000-09-21 | 4,030 | 4,040 | 4,000 | 4,000 | 300 | 1,000 |
| 2000-09-20 | 3,950 | 4,050 | 3,950 | 4,050 | 200 | 1,012.50 |
| 2000-09-19 | 3,900 | 3,920 | 3,900 | 3,900 | 300 | 975 |
| 2000-09-18 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 972.50 |
| 2000-09-14 | 4,040 | 4,040 | 3,900 | 3,900 | 2,000 | 975 |
| 2000-09-13 | 4,050 | 4,080 | 4,000 | 4,000 | 3,400 | 1,000 |
| 2000-09-12 | 4,030 | 4,050 | 4,000 | 4,000 | 1,300 | 1,000 |
| 2000-09-11 | 4,030 | 4,030 | 4,000 | 4,000 | 500 | 1,000 |
| 2000-09-08 | 4,040 | 4,040 | 4,030 | 4,030 | 300 | 1,007.50 |
| 2000-09-07 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 1,007.50 |
| 2000-09-06 | 4,240 | 4,240 | 4,020 | 4,020 | 2,700 | 1,005 |
| 2000-09-05 | 4,180 | 4,200 | 4,150 | 4,200 | 3,900 | 1,050 |
| 2000-09-04 | 4,050 | 4,100 | 4,050 | 4,100 | 700 | 1,025 |
| 2000-09-01 | 4,000 | 4,000 | 3,950 | 3,960 | 7,300 | 990 |
| 2000-08-31 | 3,920 | 3,980 | 3,920 | 3,980 | 600 | 995 |
| 2000-08-30 | 4,050 | 4,050 | 3,900 | 3,920 | 7,600 | 980 |
| 2000-08-29 | 4,050 | 4,060 | 4,010 | 4,060 | 2,300 | 1,015 |
| 2000-08-28 | 4,100 | 4,100 | 3,970 | 4,000 | 9,900 | 1,000 |
| 2000-08-25 | 4,170 | 4,180 | 4,100 | 4,100 | 6,200 | 1,025 |
| 2000-08-24 | 4,400 | 4,400 | 4,100 | 4,100 | 2,400 | 1,025 |
| 2000-08-23 | 4,110 | 4,360 | 4,110 | 4,350 | 500 | 1,087.50 |
| 2000-08-22 | 4,100 | 4,200 | 4,080 | 4,080 | 2,100 | 1,020 |
| 2000-08-21 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 1,050 |
| 2000-08-18 | 4,100 | 4,220 | 4,100 | 4,210 | 2,300 | 1,052.50 |
| 2000-08-17 | 4,150 | 4,200 | 4,100 | 4,110 | 3,900 | 1,027.50 |
| 2000-08-16 | 4,390 | 4,440 | 4,300 | 4,300 | 600 | 1,075 |
| 2000-08-15 | 4,400 | 4,440 | 4,390 | 4,390 | 3,500 | 1,097.50 |
| 2000-08-10 | 4,200 | 4,240 | 4,200 | 4,200 | 1,100 | 1,050 |
| 2000-08-09 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 1,080 |
| 2000-08-08 | 4,400 | 4,400 | 4,300 | 4,320 | 3,800 | 1,080 |
| 2000-08-07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,075 |
| 2000-08-04 | 4,390 | 4,390 | 4,200 | 4,200 | 700 | 1,050 |
| 2000-08-03 | 4,200 | 4,370 | 4,200 | 4,370 | 600 | 1,092.50 |
| 2000-08-02 | 4,150 | 4,250 | 4,150 | 4,200 | 3,800 | 1,050 |
| 2000-08-01 | 4,300 | 4,350 | 4,300 | 4,350 | 400 | 1,087.50 |
| 2000-07-31 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 1,062.50 |
| 2000-07-28 | 4,450 | 4,500 | 4,350 | 4,350 | 1,600 | 1,087.50 |
| 2000-07-27 | 4,490 | 4,530 | 4,470 | 4,500 | 1,100 | 1,125 |
| 2000-07-26 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 1,137.50 |
| 2000-07-25 | 4,410 | 4,450 | 4,410 | 4,450 | 300 | 1,112.50 |
| 2000-07-24 | 4,550 | 4,550 | 4,410 | 4,410 | 200 | 1,102.50 |
| 2000-07-21 | 4,450 | 4,650 | 4,450 | 4,610 | 1,200 | 1,152.50 |
| 2000-07-18 | 4,850 | 4,850 | 4,700 | 4,700 | 400 | 1,175 |
| 2000-07-17 | 4,900 | 4,900 | 4,800 | 4,850 | 800 | 1,212.50 |
| 2000-07-14 | 5,000 | 5,000 | 4,900 | 4,900 | 1,600 | 1,225 |
| 2000-07-13 | 4,910 | 4,960 | 4,910 | 4,960 | 1,800 | 1,240 |
| 2000-07-12 | 4,820 | 4,830 | 4,820 | 4,830 | 500 | 1,207.50 |
| 2000-07-11 | 4,840 | 4,880 | 4,750 | 4,870 | 1,800 | 1,217.50 |
| 2000-07-10 | 4,850 | 4,870 | 4,850 | 4,870 | 500 | 1,217.50 |
| 2000-07-07 | 4,990 | 4,990 | 4,900 | 4,950 | 1,400 | 1,237.50 |
| 2000-07-06 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 1,250 |
| 2000-07-05 | 5,000 | 5,100 | 5,000 | 5,100 | 800 | 1,275 |
| 2000-07-04 | 4,950 | 5,100 | 4,950 | 5,100 | 1,900 | 1,275 |
| 2000-07-03 | 5,100 | 5,100 | 5,000 | 5,000 | 300 | 1,250 |
| 2000-06-30 | 5,000 | 5,100 | 5,000 | 5,100 | 200 | 1,275 |
| 2000-06-29 | 5,150 | 5,200 | 5,000 | 5,000 | 1,000 | 1,250 |
| 2000-06-28 | 5,200 | 5,250 | 5,050 | 5,050 | 2,000 | 1,262.50 |
| 2000-06-27 | 5,210 | 5,250 | 5,100 | 5,100 | 1,900 | 1,275 |
| 2000-06-26 | 5,200 | 5,390 | 5,200 | 5,300 | 13,300 | 1,325 |
| 2000-06-23 | 5,100 | 5,200 | 5,050 | 5,150 | 9,700 | 1,287.50 |
| 2000-06-22 | 4,900 | 5,150 | 4,900 | 5,100 | 6,800 | 1,275 |
| 2000-06-21 | 4,940 | 5,000 | 4,900 | 4,900 | 1,200 | 1,225 |
| 2000-06-20 | 4,900 | 5,050 | 4,900 | 5,030 | 5,300 | 1,257.50 |
| 2000-06-19 | 4,750 | 4,850 | 4,750 | 4,810 | 4,600 | 1,202.50 |
| 2000-06-16 | 4,790 | 4,820 | 4,700 | 4,700 | 1,900 | 1,175 |
| 2000-06-15 | 4,750 | 4,800 | 4,710 | 4,800 | 14,600 | 1,200 |
| 2000-06-14 | 4,700 | 4,750 | 4,680 | 4,700 | 3,200 | 1,175 |
| 2000-06-13 | 4,600 | 4,750 | 4,600 | 4,700 | 9,200 | 1,175 |
| 2000-06-12 | 4,450 | 4,600 | 4,450 | 4,600 | 2,600 | 1,150 |
| 2000-06-09 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 1,112.50 |
| 2000-06-08 | 4,550 | 4,550 | 4,450 | 4,450 | 300 | 1,112.50 |
| 2000-06-07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 1,137.50 |
| 2000-06-06 | 4,570 | 4,580 | 4,520 | 4,580 | 1,200 | 1,145 |
| 2000-06-05 | 4,520 | 4,550 | 4,470 | 4,550 | 2,300 | 1,137.50 |
| 2000-06-02 | 4,320 | 4,450 | 4,320 | 4,420 | 3,600 | 1,105 |
| 2000-06-01 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 1,075 |
| 2000-05-31 | 4,290 | 4,290 | 4,090 | 4,250 | 1,200 | 1,062.50 |
| 2000-05-30 | 4,250 | 4,250 | 4,200 | 4,200 | 1,900 | 1,050 |
| 2000-05-29 | 4,340 | 4,340 | 4,250 | 4,300 | 2,100 | 1,075 |
| 2000-05-26 | 4,150 | 4,200 | 4,150 | 4,200 | 300 | 1,050 |
| 2000-05-25 | 4,210 | 4,210 | 4,110 | 4,150 | 600 | 1,037.50 |
| 2000-05-24 | 4,200 | 4,200 | 4,000 | 4,010 | 2,000 | 1,002.50 |
| 2000-05-23 | 4,160 | 4,350 | 4,160 | 4,300 | 3,300 | 1,075 |
| 2000-05-22 | 4,100 | 4,260 | 4,000 | 4,160 | 3,000 | 1,040 |
| 2000-05-19 | 4,100 | 4,150 | 4,090 | 4,090 | 500 | 1,022.50 |
| 2000-05-18 | 4,300 | 4,300 | 4,100 | 4,100 | 2,300 | 1,025 |
| 2000-05-17 | 4,300 | 4,390 | 4,210 | 4,300 | 6,100 | 1,075 |
| 2000-05-16 | 4,250 | 4,250 | 4,190 | 4,200 | 2,300 | 1,050 |
| 2000-05-15 | 4,150 | 4,180 | 4,070 | 4,070 | 3,100 | 1,017.50 |
| 2000-05-12 | 4,080 | 4,100 | 4,050 | 4,100 | 2,800 | 1,025 |
| 2000-05-11 | 4,000 | 4,000 | 3,950 | 3,980 | 1,900 | 995 |
| 2000-05-10 | 4,300 | 4,300 | 4,100 | 4,100 | 1,800 | 1,025 |
| 2000-05-09 | 4,300 | 4,300 | 4,150 | 4,150 | 400 | 1,037.50 |
| 2000-05-08 | 4,250 | 4,400 | 4,250 | 4,300 | 1,200 | 1,075 |
| 2000-05-02 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 1,025 |
| 2000-05-01 | 4,060 | 4,060 | 4,060 | 4,060 | 1,300 | 1,015 |
| 2000-04-28 | 4,200 | 4,200 | 4,100 | 4,100 | 300 | 1,025 |
| 2000-04-27 | 4,200 | 4,250 | 4,150 | 4,200 | 3,600 | 1,050 |
| 2000-04-26 | 4,240 | 4,250 | 4,210 | 4,210 | 900 | 1,052.50 |
| 2000-04-25 | 4,220 | 4,250 | 4,200 | 4,210 | 2,200 | 1,052.50 |
| 2000-04-24 | 4,300 | 4,300 | 4,200 | 4,200 | 1,500 | 1,050 |
| 2000-04-21 | 4,200 | 4,400 | 4,200 | 4,400 | 700 | 1,100 |
| 2000-04-20 | 4,300 | 4,300 | 4,200 | 4,250 | 1,200 | 1,062.50 |
| 2000-04-19 | 4,000 | 4,050 | 4,000 | 4,050 | 1,900 | 1,012.50 |
| 2000-04-18 | 4,000 | 4,000 | 3,850 | 3,850 | 13,300 | 962.50 |
| 2000-04-17 | 3,900 | 3,950 | 3,800 | 3,800 | 7,400 | 950 |
| 2000-04-14 | 4,450 | 4,600 | 4,300 | 4,300 | 2,100 | 1,075 |
| 2000-04-13 | 4,540 | 4,540 | 4,300 | 4,400 | 6,000 | 1,100 |
| 2000-04-12 | 4,500 | 4,500 | 4,500 | 4,500 | 1,200 | 1,125 |
| 2000-04-11 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 1,125 |
| 2000-04-10 | 4,800 | 4,800 | 4,800 | 4,800 | 1,300 | 1,200 |
| 2000-04-07 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 1,125 |
| 2000-04-06 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,187.50 |
| 2000-04-05 | 4,600 | 4,600 | 4,500 | 4,550 | 1,600 | 1,137.50 |
| 2000-04-04 | 4,600 | 4,610 | 4,600 | 4,610 | 200 | 1,152.50 |
| 2000-04-03 | 4,850 | 4,850 | 4,590 | 4,600 | 300 | 1,150 |
| 2000-03-31 | 4,850 | 4,850 | 4,750 | 4,850 | 5,100 | 1,212.50 |
| 2000-03-30 | 4,800 | 4,900 | 4,800 | 4,840 | 5,600 | 1,210 |
| 2000-03-29 | 4,660 | 4,850 | 4,660 | 4,810 | 3,100 | 1,202.50 |
| 2000-03-28 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,175 |
| 2000-03-27 | 4,590 | 4,710 | 4,500 | 4,700 | 4,100 | 1,175 |
| 2000-03-24 | 4,940 | 4,940 | 4,450 | 4,450 | 28,200 | 1,112.50 |
| 2000-03-23 | 4,750 | 4,880 | 4,750 | 4,800 | 10,200 | 1,200 |
| 2000-03-22 | 4,490 | 4,600 | 4,450 | 4,600 | 6,700 | 1,150 |
| 2000-03-21 | 4,200 | 4,370 | 4,190 | 4,350 | 1,400 | 1,087.50 |
| 2000-03-17 | 4,000 | 4,100 | 4,000 | 4,100 | 2,800 | 1,025 |
| 2000-03-16 | 4,020 | 4,100 | 4,000 | 4,000 | 9,500 | 1,000 |
| 2000-03-15 | 4,180 | 4,200 | 4,000 | 4,000 | 2,600 | 1,000 |
| 2000-03-14 | 4,130 | 4,200 | 4,100 | 4,180 | 4,800 | 1,045 |
| 2000-03-13 | 4,100 | 4,290 | 3,980 | 3,980 | 25,000 | 995 |
| 2000-03-10 | 4,020 | 4,020 | 3,900 | 3,900 | 1,700 | 975 |
| 2000-03-09 | 4,000 | 4,030 | 4,000 | 4,000 | 1,900 | 1,000 |
| 2000-03-08 | 4,030 | 4,030 | 4,000 | 4,000 | 5,800 | 1,000 |
| 2000-03-07 | 4,100 | 4,100 | 4,000 | 4,060 | 3,100 | 1,015 |
| 2000-03-06 | 4,250 | 4,260 | 4,100 | 4,100 | 6,800 | 1,025 |
| 2000-03-03 | 4,350 | 4,400 | 4,200 | 4,200 | 6,600 | 1,050 |
| 2000-03-02 | 4,600 | 4,600 | 4,200 | 4,200 | 12,700 | 1,050 |
| 2000-03-01 | 4,500 | 4,650 | 4,500 | 4,600 | 17,600 | 1,150 |
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
