7947 (株)エフピコ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283,6803,6803,5303,5405,600885
2007-12-273,6303,6303,6203,6303,000907.50
2007-12-263,6103,6503,6003,6204,700905
2007-12-253,5403,5603,5203,5602,400890
2007-12-213,3303,3803,3303,3602,700840
2007-12-203,3303,4103,3103,3105,300827.50
2007-12-193,3203,3303,2803,2801,200820
2007-12-183,3403,3503,2903,3401,100835
2007-12-173,4103,4203,3603,3901,800847.50
2007-12-143,4103,5103,4003,51015,300877.50
2007-12-133,5303,5503,4203,42011,700855
2007-12-123,4103,5803,4103,5305,100882.50
2007-12-113,5303,5403,4403,4402,300860
2007-12-103,7103,7103,5303,5302,000882.50
2007-12-073,7503,8103,7503,7603,100940
2007-12-063,7203,7803,7003,7704,700942.50
2007-12-053,5803,7103,5803,6902,300922.50
2007-12-043,6003,6003,5503,5802,700895
2007-12-033,7703,7903,6703,6702,700917.50
2007-11-303,7603,8403,7203,8204,400955
2007-11-293,6203,7403,5403,7406,500935
2007-11-283,5203,6103,4503,6101,900902.50
2007-11-273,3403,5303,3403,5106,300877.50
2007-11-263,2003,3403,2003,3401,800835
2007-11-223,0303,1803,0303,1703,200792.50
2007-11-212,9302,9502,9302,945700736.25
2007-11-202,8152,8602,7802,8503,300712.50
2007-11-192,8552,8602,8152,8151,700703.75
2007-11-162,8902,8902,8502,8501,800712.50
2007-11-152,9152,9552,8652,8902,700722.50
2007-11-142,7802,8552,7702,8551,300713.75
2007-11-132,8152,8152,7652,7805,300695
2007-11-122,8552,8552,7352,8151,600703.75
2007-11-092,9752,9752,8552,8553,500713.75
2007-11-082,9202,9502,8802,9351,800733.75
2007-11-073,2003,2003,1003,100300775
2007-11-063,1903,2003,1803,2001,200800
2007-11-053,2303,2303,2003,200200800
2007-11-023,3103,3103,2203,2202,000805
2007-11-013,3303,3603,3303,3401,200835
2007-10-313,2803,3203,2803,280400820
2007-10-303,3403,3403,2303,2301,100807.50
2007-10-293,5203,5203,4303,4504,300862.50
2007-10-263,4903,4903,4703,470400867.50
2007-10-253,4503,4503,4103,4301,200857.50
2007-10-243,4203,4703,4203,450700862.50
2007-10-233,4303,4403,3203,3402,100835
2007-10-223,5403,5603,5203,550700887.50
2007-10-193,6303,6303,5803,6101,400902.50
2007-10-183,6003,7203,6003,720900930
2007-10-173,6903,6903,6303,650900912.50
2007-10-163,8403,8503,7003,7004,800925
2007-10-153,7303,8203,7303,8001,500950
2007-10-123,7503,8103,7303,7301,400932.50
2007-10-113,6503,7803,6503,7602,400940
2007-10-103,7503,7503,6503,650300912.50
2007-10-093,7803,7803,6403,6501,800912.50
2007-10-053,8403,8503,7903,7902,600947.50
2007-10-043,8403,9103,8403,870900967.50
2007-10-033,9403,9603,9303,9501,600987.50
2007-10-023,9003,9303,9003,930800982.50
2007-10-013,9103,9103,8603,860500965
2007-09-283,9103,9103,8803,900700975
2007-09-273,8003,8903,8003,8901,400972.50
2007-09-263,8803,8803,8003,8501,100962.50
2007-09-253,8503,8603,8503,860400965
2007-09-213,8003,8903,8003,8903,300972.50
2007-09-203,9103,9103,7703,800900950
2007-09-193,7803,8503,7803,8102,300952.50
2007-09-183,7603,7703,7403,740600935
2007-09-143,7903,8103,7103,77015,400942.50
2007-09-133,7103,7103,7103,710100927.50
2007-09-123,7003,7003,6803,680900920
2007-09-113,6903,7203,6703,7201,500930
2007-09-103,6703,7103,6703,6901,000922.50
2007-09-073,6503,6503,6103,6101,300902.50
2007-09-063,7003,7003,6503,6501,600912.50
2007-09-034,0004,0003,9303,930300982.50
2007-08-313,9203,9503,9203,9501,500987.50
2007-08-303,9603,9603,9103,910400977.50
2007-08-293,7903,9203,7903,920600980
2007-08-283,9103,9203,8903,9203,300980
2007-08-273,8503,8803,8503,8801,600970
2007-08-243,8203,8403,8203,840300960
2007-08-233,7303,8303,7303,830600957.50
2007-08-223,6903,7503,6803,7301,500932.50
2007-08-213,7003,7303,7003,720500930
2007-08-203,7403,7403,6803,6902,700922.50
2007-08-173,7603,7903,7303,7304,900932.50
2007-08-163,7703,8003,6803,7605,200940
2007-08-153,8803,8803,7903,7903,000947.50
2007-08-143,8303,8403,8203,8302,600957.50
2007-08-133,7103,8403,7103,840800960
2007-08-103,6903,7303,6903,7102,100927.50
2007-08-093,7903,7903,6503,7205,000930
2007-08-083,7003,7903,7003,790600947.50
2007-08-073,6603,8703,6403,8003,200950
2007-08-063,7003,7803,7003,760800940
2007-08-033,7103,7103,6803,7103,300927.50
2007-08-023,7003,7303,6503,6802,600920
2007-08-013,8103,8103,6803,6801,400920
2007-07-313,7303,8303,7303,8302,600957.50
2007-07-303,6803,7103,6603,7101,000927.50
2007-07-273,6803,6803,5903,6805,900920
2007-07-263,7603,7603,6903,6901,200922.50
2007-07-253,7103,7603,7103,760800940
2007-07-243,8803,8803,7703,7801,100945
2007-07-233,9003,9003,8503,850200962.50
2007-07-203,9003,9003,8903,9001,400975
2007-07-193,9403,9403,9403,940200985
2007-07-184,0104,0103,9403,9401,500985
2007-07-174,1304,1304,0804,0806,4001,020
2007-07-134,1104,1104,0504,0503,7001,012.50
2007-07-124,1304,1403,9704,0102,6001,002.50
2007-07-114,0604,1004,0604,0901,4001,022.50
2007-07-104,1904,2004,1304,1301,9001,032.50
2007-07-094,1504,1504,0904,0903,4001,022.50
2007-07-063,9403,9403,8703,8901,600972.50
2007-07-053,9803,9803,8803,9504,400987.50
2007-07-044,0904,0903,9803,9801,900995
2007-07-034,2004,2004,1104,1204,0001,030
2007-07-024,1704,2104,1704,2005001,050
2007-06-294,0804,2504,0804,2401,7001,060
2007-06-284,0304,0704,0204,0701,5001,017.50
2007-06-274,0104,0303,9904,0102,6001,002.50
2007-06-264,0604,0604,0104,0107001,002.50
2007-06-254,0004,0603,9404,0601,9001,015
2007-06-224,0104,0104,0104,0102001,002.50
2007-06-213,9704,0103,9704,0102,1001,002.50
2007-06-203,9904,0003,9903,9902,200997.50
2007-06-194,0004,0003,9903,990600997.50
2007-06-184,0004,0204,0004,0201,5001,005
2007-06-153,9903,9903,9603,9703,700992.50
2007-06-143,9503,9503,9103,910200977.50
2007-06-133,8003,9303,8003,9202,500980
2007-06-123,7803,7803,7803,780500945
2007-06-113,8103,8103,8003,810500952.50
2007-06-083,8503,8503,7503,77016,000942.50
2007-06-073,7603,8203,7603,8105,300952.50
2007-06-063,7603,8303,7403,7602,700940
2007-06-053,7103,7203,6903,7201,800930
2007-06-043,7303,7603,6303,6704,200917.50
2007-06-013,5103,5403,5103,530600882.50
2007-05-313,5003,5103,5003,510500877.50
2007-05-303,4803,4803,4603,460800865
2007-05-293,4103,4603,4103,450800862.50
2007-05-283,4103,4303,3803,3804,800845
2007-05-253,4303,4303,3803,4101,600852.50
2007-05-243,4503,4803,4403,4601,500865
2007-05-233,4603,4603,4003,4302,400857.50
2007-05-223,4403,4403,4103,4403,500860
2007-05-213,5803,5803,4903,490800872.50
2007-05-183,6103,6103,5803,5801,200895
2007-05-173,7003,7003,6103,6201,000905
2007-05-163,7203,7203,6303,630300907.50
2007-05-153,7003,7103,6803,7101,600927.50
2007-05-143,9603,9603,7003,7005,000925
2007-05-113,9203,9703,9103,9601,200990
2007-05-103,9904,0203,9903,9901,000997.50
2007-05-093,9503,9803,9503,980400995
2007-05-083,8903,9603,8603,9602,400990
2007-05-073,8903,9303,8903,890800972.50
2007-05-023,8303,9203,7703,8407,600960
2007-05-013,7903,7903,7303,7502,100937.50
2007-04-273,6303,7503,6303,7002,300925
2007-04-263,7303,7303,6003,6102,900902.50
2007-04-253,7103,7103,5703,6401,800910
2007-04-243,7703,7703,7103,7101,500927.50
2007-04-233,9203,9203,7403,7502,200937.50
2007-04-203,8103,8103,8003,810600952.50
2007-04-193,9503,9503,7903,8504,800962.50
2007-04-183,9904,0003,9503,9901,200997.50
2007-04-174,0504,0503,8703,8902,900972.50
2007-04-164,0504,0504,0104,0107001,002.50
2007-04-134,0704,0803,9803,9804,400995
2007-04-124,0904,0904,0704,0705001,017.50
2007-04-114,1904,2404,1804,1805001,045
2007-04-104,1804,1904,1804,1902001,047.50
2007-04-094,2004,2004,1304,1401,1001,035
2007-04-064,1504,1504,1504,1504001,037.50
2007-04-054,0804,1704,0704,1209001,030
2007-04-044,0204,0804,0204,0608001,015
2007-04-034,0004,0003,9903,990400997.50
2007-04-024,0804,0804,0004,0008001,000
2007-03-304,1004,1004,0804,0807001,020
2007-03-294,0904,1404,0904,1403001,035
2007-03-284,2404,2404,1104,1109001,027.50
2007-03-274,2704,2704,2104,2404001,060
2007-03-264,2204,2504,2004,2503,2001,062.50
2007-03-234,1904,2104,1904,2102001,052.50
2007-03-224,2104,2304,1804,2306001,057.50
2007-03-204,0904,1004,0604,0606001,015
2007-03-194,0804,0904,0504,0501,1001,012.50
2007-03-164,0904,0904,0904,0901,4001,022.50
2007-03-154,0004,0504,0004,0302,1001,007.50
2007-03-144,0004,0003,9603,9601,200990
2007-03-134,1304,1304,0304,0304,6001,007.50
2007-03-124,0804,1304,0804,1302001,032.50
2007-03-094,0704,1204,0704,08011,4001,020
2007-03-084,0604,1204,0604,1207001,030
2007-03-074,0904,1404,0604,1201,1001,030
2007-03-063,9904,1203,9904,0801,5001,020
2007-03-054,1904,1903,9504,0102,5001,002.50
2007-03-024,2504,2504,2004,2005001,050
2007-03-014,2504,3104,2004,2602,5001,065
2007-02-284,1104,2704,0204,2503,7001,062.50
2007-02-274,3704,3704,3004,3002,6001,075
2007-02-264,3904,4004,3704,3701,7001,092.50
2007-02-234,4504,5404,3404,3905,4001,097.50
2007-02-224,4104,4104,3504,3507001,087.50
2007-02-214,3104,3704,3104,3608001,090
2007-02-204,3504,3604,3504,3602001,090
2007-02-194,4404,4404,3504,3605001,090
2007-02-164,3104,3404,3104,3405001,085
2007-02-154,3204,3204,2304,2602,8001,065
2007-02-144,3604,3704,2804,2802,0001,070
2007-02-134,4004,4004,3504,3604,0001,090
2007-02-094,3804,4004,3804,4003,9001,100
2007-02-084,3804,4004,3404,3708001,092.50
2007-02-074,4504,4504,3304,3302,1001,082.50
2007-02-064,4704,5304,4504,5001,4001,125
2007-02-054,6804,6804,6304,6304001,157.50
2007-02-024,5404,6204,5404,5801,5001,145
2007-02-014,5904,5904,5904,5901,0001,147.50
2007-01-314,5904,6004,5104,5105001,127.50
2007-01-304,6304,6304,6304,6302001,157.50
2007-01-294,6304,6604,6004,6104,4001,152.50
2007-01-264,6204,6304,6204,6305001,157.50
2007-01-254,6604,6804,6204,6206001,155
2007-01-244,8104,8104,6804,7004,7001,175
2007-01-234,7604,8204,7604,8209001,205
2007-01-224,7604,8104,7604,8101,9001,202.50
2007-01-194,8104,8104,7604,7601,0001,190
2007-01-184,7404,8104,7204,7801,2001,195
2007-01-174,5304,8104,5304,7402,6001,185
2007-01-164,6004,6304,5804,6304,0001,157.50
2007-01-154,5004,5904,5004,5903,5001,147.50
2007-01-124,4304,5004,4204,5001,0001,125
2007-01-114,4204,4204,4204,4202001,105
2007-01-104,5004,5004,4304,4501,4001,112.50
2007-01-094,4704,5204,4704,4907001,122.50
2007-01-054,5504,5504,4404,4709001,117.50
2007-01-044,5304,5504,5304,5507001,137.50

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