7947 (株)エフピコ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,8161,8491,8151,8494,700462.25
2003-12-291,7931,7931,7931,793600448.25
2003-12-261,7511,7711,7501,7633,700440.75
2003-12-251,7431,7501,7431,7502,300437.50
2003-12-241,7451,7551,7151,7433,700435.75
2003-12-221,7441,7451,7151,7151,400428.75
2003-12-191,7641,7641,7401,740600435
2003-12-181,7471,7491,7401,740500435
2003-12-171,7411,7441,7401,744700436
2003-12-161,7601,7601,7501,75010,600437.50
2003-12-151,7111,7211,7111,718800429.50
2003-12-121,6991,7091,6991,7092,900427.25
2003-12-111,6991,6991,6991,699400424.75
2003-12-101,6991,6991,6751,6981,700424.50
2003-12-091,6891,6891,6631,6751,200418.75
2003-12-081,6341,6501,6341,6502,800412.50
2003-12-051,6331,6331,6331,633200408.25
2003-12-041,6161,6311,6161,6302,400407.50
2003-12-031,6161,6201,6161,616800404
2003-12-021,6061,6061,6061,606600401.50
2003-12-011,6381,6381,6001,6001,500400
2003-11-281,6471,6481,6381,6384,800409.50
2003-11-271,6481,6481,6251,6252,900406.25
2003-11-261,6011,6011,6011,601700400.25
2003-11-251,6251,6251,6001,600800400
2003-11-211,6201,6201,5951,5952,200398.75
2003-11-201,6201,6201,6201,6202,700405
2003-11-191,6491,6501,6491,6503,200412.50
2003-11-181,6871,6871,6491,6497,400412.25
2003-11-171,6991,6991,6991,699100424.75
2003-11-141,7001,7001,6811,7001,800425
2003-11-131,7001,7101,7001,7007,100425
2003-11-121,7001,7001,7001,700400425
2003-11-111,7131,7131,6831,704500426
2003-11-101,7291,7291,7131,713400428.25
2003-11-071,7101,7101,6801,700700425
2003-11-061,7301,7401,7201,7402,400435
2003-11-051,7191,7211,7191,721700430.25
2003-11-041,7101,7101,7101,710600427.50
2003-10-311,7001,7101,7001,710400427.50
2003-10-301,6851,6861,6651,6864,800421.50
2003-10-291,6611,6641,6121,6122,000403
2003-10-281,6791,6791,6501,6515,300412.75
2003-10-271,6501,6501,6501,6501,400412.50
2003-10-241,6311,6311,6311,631100407.75
2003-10-231,6801,6801,6201,6202,500405
2003-10-221,6541,7001,6501,7004,800425
2003-10-211,6501,6501,6331,6362,100409
2003-10-201,6501,6761,6221,6223,000405.50
2003-10-171,6901,6901,6201,6203,600405
2003-10-161,7401,7401,6991,7002,100425
2003-10-151,7011,7291,6801,6807,500420
2003-10-141,6531,6551,6521,6522,100413
2003-10-101,6631,6701,6521,6521,500413
2003-10-091,6701,6701,6601,6621,600415.50
2003-10-081,7001,7001,6701,6902,200422.50
2003-10-071,7691,7691,7021,7022,700425.50
2003-10-061,8001,8001,7651,7694,800442.25
2003-10-031,7521,8391,7521,80218,200450.50
2003-10-021,6901,7371,6881,72515,100431.25
2003-10-011,5611,6001,5611,600500400
2003-09-301,6101,6491,5401,5404,100385
2003-09-291,6481,6481,6101,6101,100402.50
2003-09-261,6001,6101,6001,6012,800400.25
2003-09-251,6101,6101,6001,600700400
2003-09-241,6291,6291,6091,6115,500402.75
2003-09-221,6291,6331,6291,6291,100407.25
2003-09-191,6301,6311,6261,6302,700407.50
2003-09-181,6301,6301,6261,6261,400406.50
2003-09-171,6481,6491,6301,63010,300407.50
2003-09-161,6091,6251,6091,6161,100404
2003-09-121,6081,6081,6081,608100402
2003-09-111,5891,6101,5891,6082,500402
2003-09-101,6181,6201,5891,5893,100397.25
2003-09-091,6251,6541,6081,6182,100404.50
2003-09-081,6281,6281,6051,6061,400401.50
2003-09-051,6011,6011,6011,601600400.25
2003-09-041,6071,6071,6041,6041,500401
2003-09-031,6101,6271,6061,6074,100401.75
2003-09-021,6101,6111,6001,6006,300400
2003-09-011,5801,6001,5801,600800400
2003-08-291,5891,6001,5651,5755,500393.75
2003-08-281,6201,6201,5851,5908,100397.50
2003-08-271,5751,5801,5751,5806,600395
2003-08-261,6001,6001,5711,5756,100393.75
2003-08-251,6131,6131,6001,6006,500400
2003-08-221,6451,6451,6101,6145,300403.50
2003-08-211,6801,6801,6151,6408,700410
2003-08-201,7101,7201,7001,7103,100427.50
2003-08-191,7691,7691,7101,73910,400434.75
2003-08-181,7801,7801,7161,7695,600442.25
2003-08-151,7891,8101,7791,7802,800445
2003-08-141,7801,7801,7801,7801,100445
2003-08-131,7901,7901,7801,7806,600445
2003-08-121,8011,8151,7901,7904,500447.50
2003-08-111,7801,8001,7801,800400450
2003-08-081,7501,7601,7501,760900440
2003-08-071,7331,7501,7141,7354,900433.75
2003-08-061,7601,7601,7401,7404,500435
2003-08-051,8271,8271,7901,7904,000447.50
2003-08-041,8251,8251,8151,8152,800453.75
2003-08-011,8311,8441,8111,8443,400461
2003-07-311,8061,8501,8061,8494,100462.25
2003-07-301,7761,8181,7761,8061,800451.50
2003-07-291,7921,7991,7701,7708,300442.50
2003-07-281,7701,7701,7501,7701,100442.50
2003-07-251,7501,7551,7301,7404,700435
2003-07-241,7801,8001,7551,75510,100438.75
2003-07-231,7351,7351,7201,7204,000430
2003-07-221,6511,7201,6511,7056,000426.25
2003-07-181,6251,6501,6241,6505,600412.50
2003-07-171,6001,6291,5961,6093,400402.25
2003-07-161,5991,5991,5921,5922,900398
2003-07-151,5981,5981,5861,5893,500397.25
2003-07-141,5801,5901,5801,59011,200397.50
2003-07-111,5801,5801,5651,5802,400395
2003-07-101,5311,5801,5311,5802,100395
2003-07-091,5191,5201,5051,5155,000378.75
2003-07-081,5901,5901,5401,5405,200385
2003-07-071,5701,5901,5161,5904,600397.50
2003-07-041,5971,5971,5711,5733,200393.25
2003-07-031,6001,6201,5701,5983,700399.50
2003-07-021,6001,6001,5901,5908,300397.50
2003-07-011,6001,6091,5801,6002,400400
2003-06-301,5601,6301,5601,5707,600392.50
2003-06-271,5521,6301,5501,5906,700397.50
2003-06-261,5111,5301,5101,5303,300382.50
2003-06-251,4861,5181,4861,5101,200377.50
2003-06-241,4801,4801,4711,4801,300370
2003-06-231,4611,4801,4611,4804,200370
2003-06-201,4691,4751,4601,4603,000365
2003-06-191,4791,4791,4601,4605,100365
2003-06-181,4681,4701,4411,4708,600367.50
2003-06-171,4491,4801,4351,4485,900362
2003-06-161,4301,4351,4051,4354,900358.75
2003-06-131,3501,3701,3501,3706,200342.50
2003-06-121,3261,3721,3261,3504,200337.50
2003-06-111,3161,3241,3081,3136,000328.25
2003-06-101,3111,3111,2911,2913,100322.75
2003-06-091,3201,3201,3081,3082,000327
2003-06-061,2971,3001,2971,3006,000325
2003-06-051,2911,2911,2701,2772,900319.25
2003-06-041,2901,2941,2841,2904,200322.50
2003-06-031,3001,3001,2801,28010,100320
2003-06-021,2591,3201,2591,3007,800325
2003-05-301,2401,2401,2391,2394,000309.75
2003-05-291,2241,2441,2031,2405,500310
2003-05-281,2541,2541,2241,2243,200306
2003-05-271,2611,2691,2551,25513,200313.75
2003-05-261,2751,2801,2551,2608,300315
2003-05-231,2511,2581,2351,2551,200313.75
2003-05-221,2711,2711,2311,2313,500307.75
2003-05-211,2901,2901,2711,271700317.75
2003-05-201,3131,3131,2851,2941,200323.50
2003-05-191,2851,3001,2851,2953,100323.75
2003-05-161,3181,3181,2701,2856,500321.25
2003-05-151,3241,3251,3201,32110,400330.25
2003-05-141,2911,3091,2911,2992,600324.75
2003-05-131,2491,3051,2491,2902,600322.50
2003-05-121,2411,2501,2401,2493,000312.25
2003-05-091,2101,2101,2011,2013,800300.25
2003-05-081,2151,2151,2101,2101,400302.50
2003-05-071,2121,2401,2121,2401,400310
2003-05-061,2001,2301,2001,2301,800307.50
2003-05-021,2001,2001,1961,1961,200299
2003-05-011,2001,2001,1911,2003,500300
2003-04-301,2301,2301,1941,2004,800300
2003-04-281,2201,2201,2011,2109,500302.50
2003-04-251,2101,2101,2001,2002,200300
2003-04-241,2201,2201,2201,220600305
2003-04-231,2121,2151,2101,2105,100302.50
2003-04-211,2151,2161,2101,2116,800302.75
2003-04-181,2131,2131,2131,213200303.25
2003-04-171,2051,2051,2051,205200301.25
2003-04-161,2491,2491,1801,20012,500300
2003-04-151,2651,2651,2301,2508,500312.50
2003-04-141,3301,3301,2901,2909,800322.50
2003-04-111,3401,3421,3101,3101,000327.50
2003-04-101,3201,3211,3201,321800330.25
2003-04-091,3201,3201,3001,3201,200330
2003-04-081,3011,3391,2961,3104,700327.50
2003-04-071,3101,3301,3101,330600332.50
2003-04-041,3101,3301,2601,3304,000332.50
2003-04-031,3301,3301,3101,3301,500332.50
2003-04-011,3101,3101,3101,310400327.50
2003-03-311,3161,3501,3151,3304,600332.50
2003-03-281,3001,3201,2951,3004,400325
2003-03-271,2801,2811,2791,2816,700320.25
2003-03-261,2991,3001,2681,28010,500320
2003-03-251,2511,3201,2511,3209,200330
2003-03-241,2901,3201,2701,30011,100325
2003-03-201,2491,2931,2401,2608,500315
2003-03-191,2401,2501,2261,2503,300312.50
2003-03-181,2631,2671,2601,2606,400315
2003-03-171,3001,3001,2601,2601,300315
2003-03-141,2911,3001,2911,3002,700325
2003-03-131,3101,3541,2901,29010,600322.50
2003-03-121,3101,3101,3001,3052,300326.25
2003-03-111,3491,3491,3101,3153,900328.75
2003-03-101,3601,3601,3481,3503,600337.50
2003-03-071,3721,3721,3601,3602,000340
2003-03-061,4011,4011,3901,3902,100347.50
2003-03-051,4171,4171,3951,4011,300350.25
2003-03-041,3991,4081,3951,3971,000349.25
2003-03-031,3801,4051,3801,4002,700350
2003-02-281,3851,3851,3771,3772,300344.25
2003-02-271,4101,4101,3601,3858,300346.25
2003-02-261,4231,4311,4101,4105,300352.50
2003-02-251,4791,4791,4221,4234,300355.75
2003-02-241,4791,4811,4791,4793,200369.75
2003-02-211,5001,5001,4801,4814,400370.25
2003-02-201,5801,5801,5551,5552,500388.75
2003-02-191,5961,5961,5791,5792,400394.75
2003-02-181,5811,5991,5791,5967,200399
2003-02-171,5991,5991,5851,5856,800396.25
2003-02-141,5751,5781,5651,5695,900392.25
2003-02-131,5401,5491,5251,5456,400386.25
2003-02-121,4801,5231,4801,5204,300380
2003-02-101,4511,4601,4501,4602,200365
2003-02-071,4501,4601,4501,4501,600362.50
2003-02-061,4401,4401,4401,440200360
2003-02-051,4401,4401,4201,4303,800357.50
2003-02-041,4401,4501,4401,4401,800360
2003-02-031,4411,4491,4401,4401,500360
2003-01-311,4401,4401,4301,430700357.50
2003-01-301,3961,3961,3961,396100349
2003-01-291,4101,4181,3951,3951,800348.75
2003-01-281,4041,4101,3951,4105,800352.50
2003-01-271,4231,4231,3941,4004,100350
2003-01-241,3611,3991,3611,3642,600341
2003-01-231,3701,3701,3551,3553,200338.75
2003-01-221,3801,3801,3701,3701,600342.50
2003-01-211,3801,3801,3611,3791,100344.75
2003-01-201,4001,4001,3551,3604,000340
2003-01-171,4201,4201,3981,4004,600350
2003-01-161,4161,4201,4151,4153,400353.75
2003-01-151,4271,4271,4101,4202,300355
2003-01-141,4501,4501,4301,4309,700357.50
2003-01-101,4361,4501,4361,4502,000362.50
2003-01-091,4671,4671,4501,4501,100362.50
2003-01-081,4801,4801,4661,4664,100366.50
2003-01-071,5001,5001,5001,500500375
2003-01-061,4991,5001,4501,5001,400375

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