7947 (株)エフピコ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,5004,5104,5004,5105001,127.50
2006-12-284,5604,5604,4904,5401,2001,135
2006-12-274,5304,5504,5204,5305,2001,132.50
2006-12-264,4804,5304,4804,5301,7001,132.50
2006-12-254,4704,4704,4504,4607001,115
2006-12-224,4404,4704,4404,4507001,112.50
2006-12-214,5104,5104,4004,4801,0001,120
2006-12-204,5604,5604,5104,5201,3001,130
2006-12-194,5104,5104,5104,5106001,127.50
2006-12-184,5404,5604,5404,5509001,137.50
2006-12-154,5504,5604,4904,4902,2001,122.50
2006-12-144,5704,5704,5304,5407001,135
2006-12-134,4904,5704,4904,5707,3001,142.50
2006-12-124,5304,5304,4704,4901,3001,122.50
2006-12-114,5204,5304,5004,5309001,132.50
2006-12-084,4704,5004,4504,47010,5001,117.50
2006-12-074,3904,4204,3704,4204001,105
2006-12-064,3904,3904,2904,3404001,085
2006-12-054,3404,3704,3404,3405001,085
2006-12-044,3704,3704,3704,3701001,092.50
2006-12-014,3004,3004,2204,2908001,072.50
2006-11-304,3404,3404,2304,3002,1001,075
2006-11-294,3104,3104,2904,2901,9001,072.50
2006-11-284,2904,2904,2304,2302,7001,057.50
2006-11-274,1904,2704,1904,1901,2001,047.50
2006-11-244,0604,2004,0604,1902,2001,047.50
2006-11-224,1004,2704,1004,2102,7001,052.50
2006-11-214,0304,0804,0304,0801,1001,020
2006-11-204,2404,2504,1604,1702,0001,042.50
2006-11-174,2404,2804,2404,2804001,070
2006-11-164,3004,3104,2604,2605001,065
2006-11-154,2904,3304,2904,3009001,075
2006-11-144,3004,3004,2104,2103,1001,052.50
2006-11-134,1904,3104,1904,2401,2001,060
2006-11-104,1504,2704,1104,1803,2001,045
2006-11-094,2604,2604,1904,1901,0001,047.50
2006-11-084,2504,3004,2504,3001,1001,075
2006-11-074,3504,3504,2304,2507001,062.50
2006-11-064,2804,2904,2504,2508001,062.50
2006-11-024,3304,3304,2804,2807001,070
2006-11-014,3404,3804,3404,3601,1001,090
2006-10-314,4104,4404,3404,3401,9001,085
2006-10-304,4004,4104,3604,3703,1001,092.50
2006-10-274,4904,4904,4404,4704,8001,117.50
2006-10-264,5604,5804,4704,4901,9001,122.50
2006-10-254,7504,7504,5404,5601,7001,140
2006-10-244,6004,6004,5304,6001,8001,150
2006-10-234,5104,7004,5104,6203,3001,155
2006-10-204,5404,5604,4704,5601,0001,140
2006-10-194,5104,5904,5004,5901,5001,147.50
2006-10-184,4604,5004,4104,5002,8001,125
2006-10-174,4304,4604,4204,4601,4001,115
2006-10-164,4404,4504,4304,4401,3001,110
2006-10-134,4404,4404,4204,4206,0001,105
2006-10-124,4004,4304,4004,4301,8001,107.50
2006-10-114,4104,4104,4004,4006001,100
2006-10-104,3304,4604,3304,4501,6001,112.50
2006-10-064,3704,3904,3704,3804,1001,095
2006-10-054,3504,3904,3404,3902,2001,097.50
2006-10-044,2904,3104,2904,3101,0001,077.50
2006-10-034,1904,2504,1904,2502,2001,062.50
2006-10-024,1204,2104,1204,1801,2001,045
2006-09-294,0904,1504,0304,0301,5001,007.50
2006-09-284,1304,1304,1204,1303001,032.50
2006-09-274,1604,1904,1304,1302,4001,032.50
2006-09-264,1604,1704,0804,0902,4001,022.50
2006-09-254,0404,1504,0404,1501,0001,037.50
2006-09-224,0704,1504,0404,0401,1001,010
2006-09-214,0904,1204,0904,1208001,030
2006-09-204,0404,0504,0104,0504001,012.50
2006-09-194,1204,1203,9904,0103,8001,002.50
2006-09-154,0904,1004,0504,0703,4001,017.50
2006-09-144,1804,2003,9903,9903,100997.50
2006-09-134,2004,2304,1204,1805,7001,045
2006-09-124,1904,2404,1604,17010,7001,042.50
2006-09-114,1104,3104,1104,24024,7001,060
2006-09-083,8103,8703,8103,86013,900965
2006-09-073,8503,8503,8103,8102,600952.50
2006-09-063,8503,8503,8503,8501,200962.50
2006-09-053,8903,9003,8503,8503,300962.50
2006-09-043,8703,8703,8703,8701,500967.50
2006-09-013,8303,8503,8303,8501,700962.50
2006-08-313,7803,8703,7803,8104,700952.50
2006-08-303,8603,8603,7703,7702,100942.50
2006-08-293,7203,8403,7203,8403,100960
2006-08-283,8403,8403,6503,6506,200912.50
2006-08-253,7803,8503,7403,8303,200957.50
2006-08-243,7503,7903,6903,7902,500947.50
2006-08-233,6803,7503,6703,7503,200937.50
2006-08-223,6903,6903,6703,6802,100920
2006-08-213,7003,7003,6603,6901,500922.50
2006-08-183,7003,7303,6403,6803,700920
2006-08-173,5903,6103,5603,5704,000892.50
2006-08-163,5403,5703,5403,5604,300890
2006-08-153,5903,5903,4703,4902,900872.50
2006-08-143,5403,6003,5403,5406,100885
2006-08-113,5003,5503,5003,5303,200882.50
2006-08-103,4203,5303,4103,5206,200880
2006-08-093,4203,4203,3503,3605,600840
2006-08-083,5403,5403,2903,4208,600855
2006-08-073,7803,7803,4903,5204,600880
2006-08-043,8503,8503,6703,7304,300932.50
2006-08-033,9303,9303,9303,930200982.50
2006-08-023,9303,9303,9303,930200982.50
2006-08-014,0004,0003,9803,980200995
2006-07-313,9903,9903,9503,950200987.50
2006-07-283,9703,9703,9603,970600992.50
2006-07-273,9903,9903,9603,9604,600990
2006-07-263,9904,0303,9904,0307001,007.50
2006-07-253,9504,0003,9503,990600997.50
2006-07-243,9403,9503,9403,950600987.50
2006-07-214,0104,0104,0104,0103001,002.50
2006-07-203,9903,9903,9103,910300977.50
2006-07-193,9703,9703,9403,940200985
2006-07-184,0204,0203,9003,900200975
2006-07-144,0604,0603,9804,0401,2001,010
2006-07-134,0504,0704,0504,0706,5001,017.50
2006-07-124,0004,0504,0004,0504001,012.50
2006-07-114,0604,0804,0304,0801,0001,020
2006-07-103,9204,0403,9204,0403001,010
2006-07-073,9304,0003,9303,970400992.50
2006-07-063,9203,9203,8703,8801,400970
2006-07-053,9503,9803,9503,970700992.50
2006-07-043,9704,0303,9704,0308001,007.50
2006-07-034,0504,0503,9703,970900992.50
2006-06-303,9804,0503,9804,0501,8001,012.50
2006-06-293,9704,0003,8603,90019,600975
2006-06-284,0904,0903,9903,9902,700997.50
2006-06-274,0204,0404,0104,0401,4001,010
2006-06-264,0804,0804,0104,0108001,002.50
2006-06-234,0904,0904,0804,0802001,020
2006-06-224,0804,1004,0804,0901,3001,022.50
2006-06-214,0504,0504,0504,0502001,012.50
2006-06-204,0304,0803,9804,0802,1001,020
2006-06-194,0104,0103,9703,9901,300997.50
2006-06-164,1304,1304,0604,0802,2001,020
2006-06-154,0504,1003,9604,0602,3001,015
2006-06-143,7504,1103,7504,0504,9001,012.50
2006-06-133,7903,8103,7603,8003,700950
2006-06-123,6703,8103,6703,7901,300947.50
2006-06-093,6903,8203,6403,82010,000955
2006-06-083,9003,9003,6803,7402,700935
2006-06-073,9303,9403,9303,940500985
2006-06-064,0004,0003,9503,9501,700987.50
2006-06-053,9904,0703,9504,0501,5001,012.50
2006-06-024,1404,1403,9403,9701,500992.50
2006-06-014,0604,1004,0604,1009001,025
2006-05-314,0504,0503,8803,9804,200995
2006-05-304,1104,1404,0704,0701,5001,017.50
2006-05-294,3804,3804,1404,1907,4001,047.50
2006-05-264,0904,3504,0904,3503,7001,087.50
2006-05-254,0604,0604,0504,0501,7001,012.50
2006-05-244,0204,0403,9704,0405001,010
2006-05-233,9504,0003,8603,9601,700990
2006-05-224,0204,1004,0204,0401,3001,010
2006-05-193,9104,0003,9103,9901,600997.50
2006-05-184,0304,0303,8903,9602,300990
2006-05-174,0504,1104,0504,0601,3001,015
2006-05-164,0204,2004,0204,1601,1001,040
2006-05-153,9804,0303,9104,0106,0001,002.50
2006-05-124,1204,1203,9503,9802,600995
2006-05-114,2004,2004,1004,1001,7001,025
2006-05-104,2304,2304,1704,1702,6001,042.50
2006-05-094,3004,3104,2604,2801,5001,070
2006-05-084,2504,3804,2104,3403,1001,085
2006-05-024,2104,2904,2004,2501,7001,062.50
2006-05-014,2104,2504,1404,2508001,062.50
2006-04-284,1704,2204,1504,2102,1001,052.50
2006-04-274,3504,3504,2804,3002,6001,075
2006-04-264,1704,3204,1704,3103,3001,077.50
2006-04-254,1504,2004,1504,1601,2001,040
2006-04-244,2104,2104,1004,1005,0001,025
2006-04-214,3904,4104,3604,3802,2001,095
2006-04-204,5104,5104,4404,4402,1001,110
2006-04-194,5104,5704,4804,5601,5001,140
2006-04-184,4104,5104,3704,5103,1001,127.50
2006-04-174,6504,6604,4504,4507,8001,112.50
2006-04-144,6504,6704,6004,6406,2001,160
2006-04-134,4104,7204,4104,62011,8001,155
2006-04-124,3704,4304,3504,3903,9001,097.50
2006-04-114,5404,5604,4404,47012,9001,117.50
2006-04-104,2004,4504,1704,37014,5001,092.50
2006-04-073,9904,1303,9904,1303,7001,032.50
2006-04-063,9304,0103,9303,9904,800997.50
2006-04-054,0004,0003,8503,8606,700965
2006-04-044,0404,0403,9804,0007,8001,000
2006-04-034,0004,0804,0004,0109,6001,002.50
2006-03-313,9703,9703,8703,8703,000967.50
2006-03-304,0004,0003,9503,9501,500987.50
2006-03-293,9804,0003,8703,9603,800990
2006-03-284,0004,0003,8703,9306,700982.50
2006-03-273,9604,0003,9604,0001,9001,000
2006-03-243,9103,9503,9103,950300987.50
2006-03-233,9503,9503,9403,9401,500985
2006-03-223,9603,9603,9003,9002,300975
2006-03-203,9003,9303,8903,9302,700982.50
2006-03-173,7903,8603,7903,8103,300952.50
2006-03-163,8103,8203,7803,780500945
2006-03-153,8803,8803,8503,850200962.50
2006-03-143,9003,9103,8503,8507,000962.50
2006-03-133,8003,9003,8003,9001,600975
2006-03-103,8203,8603,7403,79019,600947.50
2006-03-093,8503,8803,8503,8702,600967.50
2006-03-083,8803,8903,8503,8702,200967.50
2006-03-073,8403,8703,8403,8501,200962.50
2006-03-063,8803,8803,7503,8707,000967.50
2006-03-033,7703,8503,6703,8306,100957.50
2006-03-023,6203,7703,6203,6303,700907.50
2006-03-013,6203,6203,5703,570600892.50
2006-02-283,6003,6303,5703,6302,200907.50
2006-02-273,6203,6303,5303,53017,200882.50
2006-02-243,5303,5803,5103,5702,900892.50
2006-02-233,5203,5203,4103,5007,800875
2006-02-223,5303,5603,5103,560700890
2006-02-213,5403,5403,4903,5104,200877.50
2006-02-203,6103,6103,5303,5301,300882.50
2006-02-173,7303,7803,7103,7404,300935
2006-02-163,7703,7903,7403,7501,300937.50
2006-02-153,8503,8503,7603,8002,900950
2006-02-143,6503,8503,6003,8008,400950
2006-02-133,7603,7603,6003,6006,600900
2006-02-103,7603,7603,7203,7601,900940
2006-02-093,8703,8703,6903,6901,400922.50
2006-02-083,8103,8803,8103,8801,000970
2006-02-073,9003,9203,8503,850900962.50
2006-02-063,9203,9203,8503,8601,400965
2006-02-033,9303,9303,8603,8902,400972.50
2006-02-023,9803,9903,9403,9802,300995
2006-02-013,9003,9603,9003,9504,500987.50
2006-01-313,7103,8603,7103,8504,600962.50
2006-01-303,8003,8203,7603,7602,200940
2006-01-273,7703,8203,7703,8207,900955
2006-01-263,5403,7703,5403,7703,500942.50
2006-01-253,5003,5503,5003,5201,800880
2006-01-243,6103,6103,4903,5302,900882.50
2006-01-233,4903,6103,4403,5602,700890
2006-01-203,6303,6303,5303,5703,300892.50
2006-01-193,3403,7103,3403,6404,200910
2006-01-183,6303,6403,4003,4905,400872.50
2006-01-173,7103,7703,6103,6103,300902.50
2006-01-163,8103,8103,7503,7702,000942.50
2006-01-133,7903,8203,7503,7706,300942.50
2006-01-123,8003,8303,7703,7903,100947.50
2006-01-113,7603,7903,7403,7903,000947.50
2006-01-103,8203,8203,7103,72010,700930
2006-01-063,6103,6303,5903,6204,300905
2006-01-053,6503,6703,6103,6303,400907.50
2006-01-043,6803,6803,6203,6202,900905

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