7947 (株)エフピコ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 3,870 | 3,870 | 3,810 | 3,810 | 1,800 | 952.50 |
| 2001-12-25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 940 |
| 2001-12-21 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 950 |
| 2001-12-20 | 3,690 | 3,740 | 3,690 | 3,740 | 9,500 | 935 |
| 2001-12-19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 922.50 |
| 2001-12-17 | 3,720 | 3,720 | 3,700 | 3,720 | 1,600 | 930 |
| 2001-12-14 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 927.50 |
| 2001-12-13 | 3,860 | 3,860 | 3,810 | 3,810 | 4,400 | 952.50 |
| 2001-12-12 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 965 |
| 2001-12-07 | 3,930 | 3,930 | 3,890 | 3,890 | 600 | 972.50 |
| 2001-12-04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 1,025 |
| 2001-11-30 | 4,090 | 4,090 | 4,090 | 4,090 | 1,200 | 1,022.50 |
| 2001-11-29 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 1,027.50 |
| 2001-11-28 | 4,350 | 4,350 | 4,220 | 4,220 | 1,200 | 1,055 |
| 2001-11-27 | 4,300 | 4,310 | 4,300 | 4,300 | 1,700 | 1,075 |
| 2001-11-26 | 4,200 | 4,300 | 4,200 | 4,300 | 1,500 | 1,075 |
| 2001-11-22 | 4,130 | 4,140 | 4,110 | 4,110 | 700 | 1,027.50 |
| 2001-11-21 | 4,100 | 4,140 | 4,100 | 4,140 | 600 | 1,035 |
| 2001-11-20 | 3,830 | 4,000 | 3,830 | 4,000 | 2,300 | 1,000 |
| 2001-11-19 | 3,900 | 3,900 | 3,800 | 3,830 | 1,100 | 957.50 |
| 2001-11-16 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 1,000 |
| 2001-11-14 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 1,060 |
| 2001-11-13 | 4,350 | 4,350 | 4,350 | 4,350 | 2,700 | 1,087.50 |
| 2001-11-12 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 1,087.50 |
| 2001-11-06 | 4,410 | 4,430 | 4,400 | 4,400 | 300 | 1,100 |
| 2001-11-05 | 4,400 | 4,400 | 4,370 | 4,370 | 800 | 1,092.50 |
| 2001-11-02 | 4,220 | 4,400 | 4,220 | 4,400 | 700 | 1,100 |
| 2001-11-01 | 4,200 | 4,260 | 4,200 | 4,260 | 500 | 1,065 |
| 2001-10-31 | 4,410 | 4,500 | 4,400 | 4,500 | 3,200 | 1,125 |
| 2001-10-30 | 4,450 | 4,470 | 4,400 | 4,400 | 2,300 | 1,100 |
| 2001-10-29 | 4,340 | 4,500 | 4,340 | 4,460 | 8,600 | 1,115 |
| 2001-10-26 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 1,062.50 |
| 2001-10-25 | 4,200 | 4,210 | 4,200 | 4,210 | 200 | 1,052.50 |
| 2001-10-22 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 1,027.50 |
| 2001-10-18 | 4,050 | 4,100 | 4,050 | 4,100 | 2,400 | 1,025 |
| 2001-10-17 | 4,060 | 4,060 | 4,000 | 4,000 | 1,500 | 1,000 |
| 2001-10-16 | 4,150 | 4,150 | 4,060 | 4,060 | 600 | 1,015 |
| 2001-10-15 | 4,210 | 4,210 | 4,200 | 4,200 | 3,400 | 1,050 |
| 2001-10-12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 1,050 |
| 2001-10-11 | 4,110 | 4,110 | 4,100 | 4,100 | 2,900 | 1,025 |
| 2001-10-09 | 4,110 | 4,110 | 4,110 | 4,110 | 1,100 | 1,027.50 |
| 2001-10-05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 1,037.50 |
| 2001-09-27 | 4,490 | 4,490 | 4,400 | 4,400 | 1,600 | 1,100 |
| 2001-09-26 | 4,500 | 4,500 | 4,400 | 4,490 | 2,600 | 1,122.50 |
| 2001-09-25 | 4,220 | 4,500 | 4,210 | 4,500 | 4,100 | 1,125 |
| 2001-09-21 | 4,000 | 4,240 | 4,000 | 4,240 | 900 | 1,060 |
| 2001-09-20 | 3,940 | 3,940 | 3,900 | 3,900 | 2,100 | 975 |
| 2001-09-19 | 4,030 | 4,030 | 3,990 | 3,990 | 2,300 | 997.50 |
| 2001-09-18 | 3,920 | 3,920 | 3,880 | 3,880 | 200 | 970 |
| 2001-09-17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 980 |
| 2001-09-14 | 3,990 | 4,000 | 3,990 | 4,000 | 200 | 1,000 |
| 2001-09-13 | 3,940 | 3,950 | 3,940 | 3,940 | 3,700 | 985 |
| 2001-09-12 | 3,950 | 3,950 | 3,800 | 3,940 | 1,000 | 985 |
| 2001-09-11 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 1,012.50 |
| 2001-09-10 | 4,000 | 4,050 | 3,960 | 4,000 | 1,600 | 1,000 |
| 2001-09-07 | 4,010 | 4,100 | 4,010 | 4,100 | 300 | 1,025 |
| 2001-09-06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 1,007.50 |
| 2001-09-05 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 1,030 |
| 2001-09-04 | 4,100 | 4,120 | 4,100 | 4,120 | 200 | 1,030 |
| 2001-08-31 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 1,050 |
| 2001-08-30 | 4,200 | 4,200 | 4,160 | 4,160 | 200 | 1,040 |
| 2001-08-29 | 4,140 | 4,200 | 4,140 | 4,200 | 900 | 1,050 |
| 2001-08-28 | 4,280 | 4,280 | 4,280 | 4,280 | 200 | 1,070 |
| 2001-08-27 | 4,350 | 4,350 | 4,330 | 4,350 | 2,000 | 1,087.50 |
| 2001-08-24 | 4,410 | 4,410 | 4,350 | 4,350 | 1,300 | 1,087.50 |
| 2001-08-23 | 4,390 | 4,420 | 4,390 | 4,400 | 3,800 | 1,100 |
| 2001-08-22 | 4,380 | 4,400 | 4,380 | 4,400 | 2,800 | 1,100 |
| 2001-08-21 | 4,300 | 4,350 | 4,300 | 4,300 | 1,600 | 1,075 |
| 2001-08-20 | 4,240 | 4,240 | 4,230 | 4,240 | 300 | 1,060 |
| 2001-08-17 | 4,250 | 4,330 | 4,250 | 4,280 | 3,100 | 1,070 |
| 2001-08-16 | 4,200 | 4,250 | 4,200 | 4,200 | 800 | 1,050 |
| 2001-08-14 | 4,270 | 4,270 | 4,200 | 4,260 | 3,400 | 1,065 |
| 2001-08-13 | 4,190 | 4,200 | 4,180 | 4,180 | 500 | 1,045 |
| 2001-08-10 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 1,037.50 |
| 2001-08-09 | 4,120 | 4,120 | 4,120 | 4,120 | 400 | 1,030 |
| 2001-08-07 | 4,050 | 4,050 | 4,000 | 4,000 | 500 | 1,000 |
| 2001-08-02 | 4,060 | 4,060 | 4,050 | 4,060 | 1,700 | 1,015 |
| 2001-08-01 | 4,250 | 4,250 | 4,050 | 4,050 | 300 | 1,012.50 |
| 2001-07-31 | 4,000 | 4,250 | 4,000 | 4,250 | 600 | 1,062.50 |
| 2001-07-30 | 4,050 | 4,050 | 4,000 | 4,000 | 800 | 1,000 |
| 2001-07-27 | 4,040 | 4,050 | 4,010 | 4,050 | 2,700 | 1,012.50 |
| 2001-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 1,000 |
| 2001-07-25 | 3,920 | 3,920 | 3,920 | 3,920 | 800 | 980 |
| 2001-07-24 | 3,900 | 3,910 | 3,900 | 3,910 | 1,000 | 977.50 |
| 2001-07-23 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 975 |
| 2001-07-19 | 3,860 | 3,950 | 3,810 | 3,950 | 1,400 | 987.50 |
| 2001-07-18 | 4,060 | 4,060 | 4,010 | 4,010 | 900 | 1,002.50 |
| 2001-07-17 | 4,040 | 4,060 | 4,040 | 4,060 | 400 | 1,015 |
| 2001-07-16 | 4,040 | 4,080 | 4,040 | 4,040 | 4,700 | 1,010 |
| 2001-07-13 | 4,030 | 4,090 | 4,010 | 4,090 | 1,200 | 1,022.50 |
| 2001-07-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,000 |
| 2001-07-11 | 4,000 | 4,000 | 3,990 | 4,000 | 500 | 1,000 |
| 2001-07-10 | 4,000 | 4,050 | 4,000 | 4,050 | 800 | 1,012.50 |
| 2001-07-09 | 4,080 | 4,080 | 4,000 | 4,000 | 800 | 1,000 |
| 2001-07-06 | 4,100 | 4,120 | 4,070 | 4,120 | 3,500 | 1,030 |
| 2001-07-05 | 4,080 | 4,090 | 4,060 | 4,090 | 2,800 | 1,022.50 |
| 2001-07-04 | 4,000 | 4,060 | 4,000 | 4,060 | 1,400 | 1,015 |
| 2001-07-03 | 4,080 | 4,080 | 4,080 | 4,080 | 700 | 1,020 |
| 2001-07-02 | 4,040 | 4,100 | 4,040 | 4,100 | 800 | 1,025 |
| 2001-06-29 | 3,890 | 4,020 | 3,890 | 4,020 | 2,000 | 1,005 |
| 2001-06-28 | 3,950 | 3,950 | 3,910 | 3,930 | 1,900 | 982.50 |
| 2001-06-27 | 3,900 | 3,930 | 3,900 | 3,900 | 1,500 | 975 |
| 2001-06-26 | 3,860 | 3,900 | 3,860 | 3,900 | 900 | 975 |
| 2001-06-25 | 3,860 | 3,860 | 3,860 | 3,860 | 400 | 965 |
| 2001-06-15 | 3,840 | 3,850 | 3,800 | 3,850 | 500 | 962.50 |
| 2001-06-14 | 4,000 | 4,000 | 3,980 | 3,990 | 1,000 | 997.50 |
| 2001-06-13 | 4,080 | 4,080 | 4,020 | 4,020 | 8,100 | 1,005 |
| 2001-06-12 | 3,980 | 4,120 | 3,980 | 4,080 | 3,600 | 1,020 |
| 2001-06-11 | 3,900 | 3,980 | 3,870 | 3,940 | 1,600 | 985 |
| 2001-06-08 | 3,740 | 3,800 | 3,740 | 3,800 | 2,300 | 950 |
| 2001-06-06 | 3,700 | 3,790 | 3,700 | 3,790 | 300 | 947.50 |
| 2001-06-05 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 912.50 |
| 2001-06-04 | 3,870 | 3,870 | 3,790 | 3,790 | 300 | 947.50 |
| 2001-06-01 | 3,800 | 3,820 | 3,800 | 3,820 | 200 | 955 |
| 2001-05-31 | 3,740 | 3,790 | 3,740 | 3,790 | 1,000 | 947.50 |
| 2001-05-30 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 935 |
| 2001-05-29 | 3,850 | 3,850 | 3,710 | 3,710 | 1,900 | 927.50 |
| 2001-05-28 | 3,630 | 3,700 | 3,630 | 3,680 | 2,200 | 920 |
| 2001-05-24 | 3,700 | 3,700 | 3,560 | 3,610 | 1,800 | 902.50 |
| 2001-05-23 | 3,900 | 3,920 | 3,850 | 3,850 | 500 | 962.50 |
| 2001-05-22 | 3,900 | 3,940 | 3,900 | 3,940 | 1,600 | 985 |
| 2001-05-18 | 3,900 | 3,900 | 3,890 | 3,900 | 3,700 | 975 |
| 2001-05-17 | 3,660 | 3,660 | 3,650 | 3,650 | 1,100 | 912.50 |
| 2001-05-16 | 3,690 | 3,710 | 3,690 | 3,710 | 400 | 927.50 |
| 2001-05-15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 950 |
| 2001-05-14 | 3,950 | 3,950 | 3,900 | 3,900 | 4,300 | 975 |
| 2001-05-11 | 3,860 | 3,950 | 3,860 | 3,940 | 1,400 | 985 |
| 2001-05-10 | 3,900 | 3,900 | 3,800 | 3,850 | 1,200 | 962.50 |
| 2001-05-09 | 3,850 | 3,850 | 3,800 | 3,800 | 200 | 950 |
| 2001-05-08 | 3,900 | 3,930 | 3,860 | 3,930 | 1,300 | 982.50 |
| 2001-05-07 | 3,710 | 3,900 | 3,700 | 3,900 | 4,800 | 975 |
| 2001-05-02 | 3,600 | 3,650 | 3,600 | 3,650 | 1,200 | 912.50 |
| 2001-05-01 | 3,500 | 3,750 | 3,500 | 3,600 | 2,000 | 900 |
| 2001-04-27 | 3,520 | 3,520 | 3,400 | 3,400 | 1,900 | 850 |
| 2001-04-26 | 3,560 | 3,560 | 3,530 | 3,530 | 1,300 | 882.50 |
| 2001-04-25 | 3,580 | 3,580 | 3,550 | 3,550 | 200 | 887.50 |
| 2001-04-24 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 895 |
| 2001-04-18 | 3,690 | 3,690 | 3,640 | 3,640 | 1,200 | 910 |
| 2001-04-17 | 3,600 | 3,600 | 3,590 | 3,590 | 5,300 | 897.50 |
| 2001-04-16 | 3,650 | 3,650 | 3,600 | 3,600 | 1,700 | 900 |
| 2001-04-13 | 3,390 | 3,420 | 3,390 | 3,390 | 1,300 | 847.50 |
| 2001-04-12 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 847.50 |
| 2001-04-10 | 3,450 | 3,450 | 3,350 | 3,350 | 600 | 837.50 |
| 2001-04-09 | 3,450 | 3,450 | 3,380 | 3,380 | 2,200 | 845 |
| 2001-04-06 | 3,500 | 3,500 | 3,460 | 3,470 | 1,400 | 867.50 |
| 2001-04-05 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 875 |
| 2001-04-04 | 3,490 | 3,490 | 3,320 | 3,470 | 2,500 | 867.50 |
| 2001-04-03 | 3,510 | 3,510 | 3,500 | 3,500 | 1,000 | 875 |
| 2001-03-30 | 3,600 | 3,600 | 3,500 | 3,500 | 1,400 | 875 |
| 2001-03-29 | 3,720 | 3,720 | 3,620 | 3,620 | 1,900 | 905 |
| 2001-03-28 | 3,840 | 3,840 | 3,800 | 3,820 | 500 | 955 |
| 2001-03-27 | 3,700 | 3,820 | 3,700 | 3,810 | 2,900 | 952.50 |
| 2001-03-26 | 3,680 | 3,850 | 3,680 | 3,800 | 4,200 | 950 |
| 2001-03-23 | 3,540 | 3,680 | 3,540 | 3,680 | 1,200 | 920 |
| 2001-03-22 | 3,500 | 3,600 | 3,370 | 3,590 | 800 | 897.50 |
| 2001-03-21 | 3,250 | 3,350 | 3,250 | 3,300 | 14,700 | 825 |
| 2001-03-19 | 3,250 | 3,300 | 3,250 | 3,300 | 1,500 | 825 |
| 2001-03-16 | 3,000 | 3,160 | 3,000 | 3,160 | 200 | 790 |
| 2001-03-15 | 2,980 | 2,980 | 2,900 | 2,910 | 2,800 | 727.50 |
| 2001-03-14 | 3,010 | 3,010 | 2,990 | 2,995 | 1,100 | 748.75 |
| 2001-03-13 | 3,180 | 3,180 | 3,010 | 3,010 | 4,600 | 752.50 |
| 2001-03-12 | 3,190 | 3,190 | 3,180 | 3,180 | 1,100 | 795 |
| 2001-03-09 | 3,190 | 3,200 | 3,190 | 3,200 | 800 | 800 |
| 2001-03-08 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 800 |
| 2001-03-07 | 3,290 | 3,350 | 3,250 | 3,250 | 900 | 812.50 |
| 2001-03-06 | 3,250 | 3,250 | 3,200 | 3,240 | 600 | 810 |
| 2001-03-05 | 3,150 | 3,250 | 3,100 | 3,250 | 300 | 812.50 |
| 2001-03-02 | 3,160 | 3,160 | 3,100 | 3,150 | 2,500 | 787.50 |
| 2001-03-01 | 3,400 | 3,400 | 3,300 | 3,300 | 700 | 825 |
| 2001-02-28 | 3,400 | 3,400 | 3,350 | 3,350 | 400 | 837.50 |
| 2001-02-27 | 3,380 | 3,450 | 3,350 | 3,350 | 2,600 | 837.50 |
| 2001-02-26 | 3,330 | 3,330 | 3,330 | 3,330 | 900 | 832.50 |
| 2001-02-23 | 3,200 | 3,340 | 3,200 | 3,330 | 700 | 832.50 |
| 2001-02-22 | 3,500 | 3,500 | 3,300 | 3,300 | 1,800 | 825 |
| 2001-02-21 | 3,510 | 3,530 | 3,480 | 3,500 | 1,200 | 875 |
| 2001-02-19 | 3,540 | 3,550 | 3,510 | 3,510 | 300 | 877.50 |
| 2001-02-16 | 3,600 | 3,600 | 3,560 | 3,560 | 300 | 890 |
| 2001-02-15 | 3,700 | 3,710 | 3,700 | 3,700 | 800 | 925 |
| 2001-02-14 | 3,860 | 3,860 | 3,810 | 3,810 | 2,700 | 952.50 |
| 2001-02-13 | 3,800 | 3,800 | 3,800 | 3,800 | 1,100 | 950 |
| 2001-02-09 | 3,850 | 3,850 | 3,800 | 3,800 | 400 | 950 |
| 2001-02-08 | 3,800 | 3,850 | 3,700 | 3,850 | 800 | 962.50 |
| 2001-02-06 | 3,840 | 3,850 | 3,840 | 3,850 | 1,400 | 962.50 |
| 2001-02-05 | 3,730 | 3,810 | 3,730 | 3,810 | 500 | 952.50 |
| 2001-02-02 | 3,730 | 3,760 | 3,730 | 3,760 | 1,900 | 940 |
| 2001-02-01 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 920 |
| 2001-01-31 | 3,750 | 3,750 | 3,680 | 3,680 | 800 | 920 |
| 2001-01-30 | 3,870 | 3,880 | 3,850 | 3,850 | 1,100 | 962.50 |
| 2001-01-29 | 3,510 | 3,850 | 3,510 | 3,850 | 6,000 | 962.50 |
| 2001-01-26 | 3,300 | 3,500 | 3,300 | 3,500 | 900 | 875 |
| 2001-01-24 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
| 2001-01-22 | 3,200 | 3,250 | 3,200 | 3,200 | 1,000 | 800 |
| 2001-01-19 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
| 2001-01-18 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 | 777.50 |
| 2001-01-17 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 775 |
| 2001-01-16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 800 |
| 2001-01-15 | 3,190 | 3,200 | 3,190 | 3,190 | 3,600 | 797.50 |
| 2001-01-12 | 3,200 | 3,250 | 3,190 | 3,190 | 900 | 797.50 |
| 2001-01-11 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 775 |
| 2001-01-10 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 815 |
| 2001-01-09 | 3,400 | 3,400 | 3,260 | 3,260 | 800 | 815 |
| 2001-01-04 | 3,470 | 3,480 | 3,470 | 3,480 | 300 | 870 |
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
