7947 (株)エフピコの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,050	2,050	2,010	2,015	5,200	503.75
2004-12-29	2,015	2,030	2,015	2,015	4,100	503.75
2004-12-28	2,010	2,010	1,979	1,998	1,000	499.50
2004-12-27	1,924	2,010	1,924	2,000	6,100	500
2004-12-24	1,840	1,901	1,834	1,901	3,000	475.25
2004-12-22	1,743	1,840	1,743	1,826	3,700	456.50
2004-12-21	1,690	1,730	1,690	1,729	5,100	432.25
2004-12-20	1,645	1,750	1,645	1,720	2,200	430
2004-12-17	1,764	1,765	1,744	1,756	4,800	439
2004-12-16	1,779	1,779	1,764	1,764	15,900	441
2004-12-15	1,732	1,782	1,732	1,782	9,100	445.50
2004-12-14	1,678	1,761	1,678	1,720	7,500	430
2004-12-13	1,630	1,658	1,630	1,658	4,700	414.50
2004-12-10	1,601	1,632	1,599	1,630	5,700	407.50
2004-12-09	1,535	1,610	1,535	1,600	1,900	400
2004-12-08	1,520	1,520	1,510	1,514	2,500	378.50
2004-12-07	1,561	1,561	1,515	1,520	4,200	380
2004-12-06	1,581	1,581	1,561	1,561	2,300	390.25
2004-12-03	1,590	1,595	1,581	1,581	1,500	395.25
2004-12-02	1,606	1,607	1,600	1,600	3,100	400
2004-12-01	1,636	1,636	1,600	1,600	5,600	400
2004-11-30	1,620	1,650	1,620	1,635	3,100	408.75
2004-11-29	1,531	1,598	1,531	1,594	6,100	398.50
2004-11-26	1,520	1,551	1,511	1,520	4,700	380
2004-11-25	1,502	1,503	1,500	1,503	1,200	375.75
2004-11-24	1,500	1,515	1,493	1,502	2,600	375.50
2004-11-22	1,501	1,501	1,490	1,490	1,400	372.50
2004-11-19	1,490	1,500	1,485	1,499	3,600	374.75
2004-11-18	1,520	1,520	1,489	1,490	7,600	372.50
2004-11-17	1,579	1,579	1,510	1,510	6,300	377.50
2004-11-16	1,609	1,609	1,578	1,580	4,700	395
2004-11-15	1,595	1,610	1,579	1,610	14,200	402.50
2004-11-12	1,620	1,620	1,589	1,589	3,200	397.25
2004-11-11	1,601	1,603	1,600	1,600	4,600	400
2004-11-10	1,615	1,615	1,590	1,600	4,300	400
2004-11-09	1,623	1,623	1,618	1,618	3,200	404.50
2004-11-08	1,641	1,641	1,620	1,623	3,500	405.75
2004-11-05	1,660	1,662	1,640	1,640	4,600	410
2004-11-04	1,637	1,663	1,637	1,643	3,100	410.75
2004-11-02	1,640	1,640	1,640	1,640	2,600	410
2004-11-01	1,949	1,949	1,940	1,940	1,000	485
2004-10-29	1,964	1,964	1,962	1,962	3,000	490.50
2004-10-28	1,936	1,978	1,936	1,978	400	494.50
2004-10-27	1,890	1,900	1,890	1,900	2,300	475
2004-10-26	1,850	1,850	1,850	1,850	100	462.50
2004-10-25	1,820	1,835	1,820	1,835	600	458.75
2004-10-22	1,820	1,820	1,820	1,820	500	455
2004-10-21	1,866	1,866	1,828	1,828	1,600	457
2004-10-19	1,904	1,905	1,904	1,905	200	476.25
2004-10-18	1,899	1,900	1,899	1,900	2,000	475
2004-10-15	1,900	1,900	1,862	1,862	1,000	465.50
2004-10-14	1,901	1,901	1,900	1,901	900	475.25
2004-10-13	1,915	1,915	1,906	1,906	6,500	476.50
2004-10-12	1,922	1,922	1,915	1,915	500	478.75
2004-10-08	1,952	1,952	1,920	1,922	500	480.50
2004-10-07	2,070	2,070	1,990	1,990	800	497.50
2004-10-05	1,962	1,980	1,962	1,980	200	495
2004-10-04	1,950	1,955	1,950	1,955	200	488.75
2004-10-01	1,958	1,958	1,954	1,954	400	488.50
2004-09-30	1,958	1,958	1,958	1,958	300	489.50
2004-09-29	1,960	1,960	1,901	1,938	1,000	484.50
2004-09-28	2,000	2,010	1,990	1,990	300	497.50
2004-09-27	2,030	2,030	2,000	2,000	3,400	500
2004-09-24	2,030	2,030	2,020	2,030	3,000	507.50
2004-09-22	2,025	2,030	2,025	2,030	400	507.50
2004-09-21	2,050	2,050	2,015	2,020	800	505
2004-09-17	2,085	2,085	2,085	2,085	100	521.25
2004-09-16	2,050	2,050	2,050	2,050	300	512.50
2004-09-15	2,090	2,090	2,065	2,070	400	517.50
2004-09-14	2,100	2,100	2,085	2,095	2,900	523.75
2004-09-13	2,090	2,090	2,080	2,080	6,000	520
2004-09-10	2,100	2,100	2,090	2,090	300	522.50
2004-09-09	2,100	2,100	2,100	2,100	100	525
2004-09-08	2,130	2,130	2,130	2,130	100	532.50
2004-09-07	2,165	2,165	2,145	2,145	400	536.25
2004-09-06	2,200	2,215	2,200	2,215	300	553.75
2004-09-03	2,160	2,180	2,160	2,180	300	545
2004-09-02	2,130	2,130	2,120	2,120	1,000	530
2004-09-01	2,210	2,210	2,210	2,210	300	552.50
2004-08-31	2,220	2,220	2,220	2,220	2,300	555
2004-08-30	2,160	2,175	2,160	2,175	500	543.75
2004-08-27	2,160	2,160	2,120	2,120	1,200	530
2004-08-26	2,100	2,100	2,100	2,100	600	525
2004-08-24	2,100	2,100	2,100	2,100	100	525
2004-08-23	2,060	2,070	2,020	2,065	400	516.25
2004-08-20	2,080	2,080	2,060	2,065	800	516.25
2004-08-19	2,075	2,075	2,075	2,075	200	518.75
2004-08-18	2,070	2,085	2,060	2,085	300	521.25
2004-08-17	2,070	2,100	2,070	2,100	1,600	525
2004-08-16	2,085	2,085	2,060	2,065	1,200	516.25
2004-08-13	2,160	2,160	2,160	2,160	5,500	540
2004-08-11	2,160	2,160	2,160	2,160	100	540
2004-08-10	2,150	2,150	2,150	2,150	300	537.50
2004-08-09	2,165	2,165	2,155	2,155	300	538.75
2004-08-06	2,165	2,165	2,165	2,165	100	541.25
2004-08-05	2,205	2,205	2,200	2,205	500	551.25
2004-08-04	2,225	2,225	2,200	2,200	1,400	550
2004-08-03	2,205	2,225	2,175	2,225	1,700	556.25
2004-08-02	2,205	2,205	2,205	2,205	300	551.25
2004-07-30	2,280	2,280	2,275	2,275	700	568.75
2004-07-29	2,265	2,265	2,265	2,265	200	566.25
2004-07-28	2,295	2,295	2,260	2,260	600	565
2004-07-27	2,280	2,280	2,250	2,255	4,700	563.75
2004-07-26	2,300	2,300	2,280	2,280	1,600	570
2004-07-23	2,295	2,300	2,295	2,300	200	575
2004-07-22	2,310	2,310	2,310	2,310	100	577.50
2004-07-21	2,285	2,285	2,285	2,285	100	571.25
2004-07-20	2,270	2,270	2,250	2,260	700	565
2004-07-16	2,290	2,290	2,260	2,260	200	565
2004-07-15	2,290	2,290	2,290	2,290	100	572.50
2004-07-14	2,320	2,330	2,300	2,300	9,000	575
2004-07-13	2,260	2,300	2,260	2,295	2,500	573.75
2004-07-12	2,255	2,255	2,250	2,255	1,200	563.75
2004-07-09	2,250	2,255	2,220	2,255	2,300	563.75
2004-07-08	2,205	2,250	2,200	2,250	7,700	562.50
2004-07-07	2,210	2,210	2,195	2,195	500	548.75
2004-07-06	2,250	2,250	2,225	2,225	900	556.25
2004-07-05	2,280	2,280	2,180	2,210	2,300	552.50
2004-07-02	2,200	2,205	2,200	2,200	400	550
2004-07-01	2,255	2,255	2,250	2,250	300	562.50
2004-06-30	2,250	2,250	2,240	2,250	3,100	562.50
2004-06-29	2,250	2,250	2,230	2,250	6,200	562.50
2004-06-28	2,210	2,225	2,210	2,225	600	556.25
2004-06-25	2,190	2,190	2,175	2,185	1,100	546.25
2004-06-23	2,190	2,190	2,190	2,190	100	547.50
2004-06-22	2,200	2,215	2,150	2,150	1,900	537.50
2004-06-21	2,190	2,190	2,190	2,190	100	547.50
2004-06-18	2,200	2,200	2,200	2,200	500	550
2004-06-17	2,200	2,200	2,200	2,200	200	550
2004-06-16	2,250	2,250	2,225	2,225	6,100	556.25
2004-06-15	2,205	2,205	2,205	2,205	1,800	551.25
2004-06-14	2,165	2,185	2,165	2,170	500	542.50
2004-06-11	2,155	2,155	2,140	2,145	1,100	536.25
2004-06-10	2,140	2,150	2,135	2,150	800	537.50
2004-06-09	2,175	2,175	2,130	2,130	3,800	532.50
2004-06-08	2,210	2,210	2,185	2,185	3,600	546.25
2004-06-07	2,270	2,270	2,255	2,255	400	563.75
2004-06-04	2,270	2,270	2,250	2,255	800	563.75
2004-06-03	2,295	2,300	2,275	2,300	1,600	575
2004-06-02	2,255	2,300	2,255	2,300	3,600	575
2004-06-01	2,200	2,220	2,190	2,220	1,500	555
2004-05-31	2,210	2,215	2,160	2,160	2,700	540
2004-05-28	2,160	2,210	2,150	2,210	4,600	552.50
2004-05-27	2,100	2,100	2,100	2,100	200	525
2004-05-26	2,095	2,100	2,090	2,100	2,400	525
2004-05-25	2,085	2,100	2,085	2,095	500	523.75
2004-05-24	2,080	2,080	2,080	2,080	1,000	520
2004-05-21	2,050	2,050	2,040	2,045	1,700	511.25
2004-05-20	2,050	2,050	2,045	2,045	900	511.25
2004-05-19	2,065	2,065	2,045	2,045	700	511.25
2004-05-18	2,000	2,090	2,000	2,090	2,500	522.50
2004-05-17	2,005	2,005	2,000	2,000	2,300	500
2004-05-14	2,020	2,020	2,000	2,000	1,400	500
2004-05-13	2,065	2,065	2,045	2,045	6,200	511.25
2004-05-12	2,055	2,095	2,010	2,065	6,700	516.25
2004-05-11	2,065	2,090	2,065	2,085	1,700	521.25
2004-05-10	2,100	2,115	2,085	2,085	2,500	521.25
2004-05-07	2,135	2,140	2,130	2,140	3,600	535
2004-05-06	2,150	2,150	2,130	2,145	3,800	536.25
2004-04-30	2,135	2,145	2,100	2,140	2,100	535
2004-04-28	2,090	2,140	2,090	2,140	4,800	535
2004-04-27	2,070	2,070	2,050	2,055	3,000	513.75
2004-04-26	2,065	2,070	2,010	2,070	4,400	517.50
2004-04-23	2,090	2,090	2,065	2,065	500	516.25
2004-04-22	2,085	2,090	2,085	2,085	1,000	521.25
2004-04-21	2,085	2,100	2,085	2,100	3,800	525
2004-04-20	2,050	2,095	2,050	2,095	3,800	523.75
2004-04-19	2,015	2,045	2,010	2,045	3,500	511.25
2004-04-16	2,000	2,000	2,000	2,000	500	500
2004-04-15	2,010	2,010	1,995	2,005	2,200	501.25
2004-04-14	2,005	2,005	2,000	2,005	700	501.25
2004-04-13	2,050	2,050	2,010	2,010	7,700	502.50
2004-04-12	2,010	2,025	2,000	2,010	6,700	502.50
2004-04-09	2,020	2,025	2,000	2,015	6,300	503.75
2004-04-08	2,005	2,020	2,000	2,010	2,900	502.50
2004-04-07	2,055	2,100	2,005	2,010	6,000	502.50
2004-04-06	2,070	2,070	1,999	2,000	7,200	500
2004-04-05	2,055	2,055	2,020	2,055	6,800	513.75
2004-04-02	2,005	2,025	2,000	2,025	5,400	506.25
2004-04-01	2,035	2,035	2,000	2,000	2,300	500
2004-03-31	2,025	2,035	2,020	2,035	1,900	508.75
2004-03-30	2,010	2,025	2,005	2,025	1,900	506.25
2004-03-29	2,030	2,035	2,015	2,020	1,400	505
2004-03-26	2,020	2,030	2,015	2,015	1,900	503.75
2004-03-25	2,050	2,050	2,010	2,015	5,800	503.75
2004-03-24	2,095	2,095	2,035	2,035	900	508.75
2004-03-23	2,060	2,060	2,060	2,060	100	515
2004-03-22	2,105	2,105	2,055	2,060	1,600	515
2004-03-19	2,100	2,105	2,070	2,070	1,700	517.50
2004-03-18	2,085	2,115	2,085	2,110	900	527.50
2004-03-17	2,050	2,055	2,050	2,055	300	513.75
2004-03-16	2,185	2,185	2,030	2,065	2,800	516.25
2004-03-15	2,200	2,200	2,185	2,185	7,200	546.25
2004-03-12	2,200	2,200	2,200	2,200	3,100	550
2004-03-11	2,180	2,200	2,180	2,195	2,200	548.75
2004-03-10	2,100	2,215	2,100	2,175	800	543.75
2004-03-09	2,115	2,115	2,100	2,110	1,000	527.50
2004-03-08	2,050	2,115	2,050	2,115	2,300	528.75
2004-03-05	2,045	2,130	2,045	2,110	1,100	527.50
2004-03-04	1,950	2,000	1,950	2,000	1,900	500
2004-03-03	1,952	1,952	1,950	1,950	400	487.50
2004-03-02	1,960	1,980	1,960	1,960	4,200	490
2004-03-01	1,980	1,980	1,952	1,955	2,800	488.75
2004-02-27	1,909	1,980	1,901	1,980	3,800	495
2004-02-26	1,860	1,860	1,860	1,860	400	465
2004-02-24	1,854	1,854	1,854	1,854	100	463.50
2004-02-23	1,877	1,877	1,850	1,850	3,200	462.50
2004-02-20	1,885	1,885	1,885	1,885	1,000	471.25
2004-02-19	1,890	1,890	1,886	1,890	6,100	472.50
2004-02-18	1,900	1,900	1,881	1,882	1,500	470.50
2004-02-17	1,900	1,901	1,900	1,900	700	475
2004-02-16	1,893	1,893	1,882	1,883	900	470.75
2004-02-13	1,893	1,903	1,893	1,893	9,900	473.25
2004-02-12	1,902	1,920	1,893	1,893	1,500	473.25
2004-02-10	1,900	1,910	1,885	1,910	2,000	477.50
2004-02-09	1,875	1,875	1,875	1,875	100	468.75
2004-02-06	1,875	1,875	1,875	1,875	300	468.75
2004-02-05	1,859	1,861	1,859	1,861	1,000	465.25
2004-02-04	1,860	1,860	1,860	1,860	500	465
2004-02-03	1,859	1,859	1,854	1,857	3,100	464.25
2004-02-02	1,859	1,859	1,851	1,851	400	462.75
2004-01-30	1,849	1,849	1,849	1,849	100	462.25
2004-01-29	1,840	1,849	1,840	1,849	600	462.25
2004-01-28	1,926	1,926	1,870	1,870	3,400	467.50
2004-01-27	1,871	1,876	1,870	1,871	3,400	467.75
2004-01-26	1,851	1,870	1,850	1,870	3,300	467.50
2004-01-23	1,831	1,880	1,831	1,850	1,400	462.50
2004-01-22	1,830	1,840	1,830	1,833	1,400	458.25
2004-01-21	1,821	1,821	1,821	1,821	200	455.25
2004-01-20	1,820	1,820	1,820	1,820	500	455
2004-01-19	1,820	1,820	1,816	1,816	1,800	454
2004-01-16	1,830	1,830	1,811	1,820	1,500	455
2004-01-15	1,831	1,832	1,830	1,830	900	457.50
2004-01-14	1,839	1,839	1,830	1,830	600	457.50
2004-01-13	1,850	1,850	1,836	1,839	11,000	459.75
2004-01-09	1,840	1,849	1,840	1,844	500	461
2004-01-08	1,842	1,850	1,839	1,839	4,400	459.75
2004-01-07	1,839	1,841	1,839	1,841	800	460.25
2004-01-06	1,867	1,867	1,838	1,839	2,900	459.75
2004-01-05	1,840	1,869	1,840	1,868	1,700	467

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

7947 (株)エフピコ の時系列データ [2004年度]

7947 (株)エフピコの時系列データ [2004年度]