7947 (株)エフピコ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304,4404,5204,4404,4906001,122.50
2008-12-294,4104,4904,4104,4504,1001,112.50
2008-12-264,4204,4204,4204,4204001,105
2008-12-254,3504,4704,3504,4406001,110
2008-12-244,1104,2304,1004,2004001,050
2008-12-224,1704,2804,1704,2501,7001,062.50
2008-12-194,1604,2004,1604,1701,9001,042.50
2008-12-184,0404,1804,0404,1403,5001,035
2008-12-174,2104,2104,1004,1402,1001,035
2008-12-164,1504,1904,1504,1707001,042.50
2008-12-154,3104,3104,1604,2007,7001,050
2008-12-124,3704,3704,2104,21010,2001,052.50
2008-12-114,2904,4104,2904,4102,8001,102.50
2008-12-104,4504,4504,4004,4401,8001,110
2008-12-094,4704,4704,3804,3808001,095
2008-12-084,4104,4104,3604,3804001,095
2008-12-054,3504,4804,3404,4802,4001,120
2008-12-044,1504,3404,1504,3404,2001,085
2008-12-034,0904,1304,0904,1303,6001,032.50
2008-12-023,9804,1503,9804,1302,4001,032.50
2008-12-014,2104,2104,1704,1701,0001,042.50
2008-11-284,1704,1804,1404,1602,6001,040
2008-11-274,1504,1504,1204,1403,2001,035
2008-11-264,2104,2104,1504,1503,1001,037.50
2008-11-254,1104,2504,1104,2503,7001,062.50
2008-11-213,7604,1003,7604,1002,2001,025
2008-11-203,8403,9003,8003,8601,600965
2008-11-193,9003,9103,8503,890900972.50
2008-11-183,9203,9403,9203,940400985
2008-11-173,9604,0003,9003,9501,000987.50
2008-11-143,9304,0003,9304,0009001,000
2008-11-133,9103,9103,8803,8803,200970
2008-11-123,8703,9603,8003,9602,000990
2008-11-113,8803,9203,8703,8701,800967.50
2008-11-103,8203,8803,8203,8802,000970
2008-11-073,5003,6303,5003,6202,000905
2008-11-063,7103,7103,6603,6901,100922.50
2008-11-053,6203,7203,6203,6701,500917.50
2008-11-043,3603,4003,3603,380300845
2008-10-313,2803,4303,2803,4102,600852.50
2008-10-303,2403,2503,1803,200800800
2008-10-293,2203,2503,2203,250500812.50
2008-10-283,0503,0502,9952,995400748.75
2008-10-273,1003,1003,0403,0903,300772.50
2008-10-243,1003,1003,1003,100100775
2008-10-232,9503,0602,9503,060500765
2008-10-223,0403,0503,0403,050600762.50
2008-10-213,1603,1903,1503,190900797.50
2008-10-202,9803,0202,9803,020300755
2008-10-172,9502,9802,9502,980800745
2008-10-162,9052,9052,8952,8954,500723.75
2008-10-152,9402,9402,9402,9401,000735
2008-10-142,9502,9552,9202,9302,800732.50
2008-10-102,6602,7352,6602,735500683.75
2008-10-092,9652,9652,8352,8701,400717.50
2008-10-073,0203,1602,9653,1601,900790
2008-10-063,0303,0403,0203,0401,200760
2008-10-033,0603,0603,0403,040500760
2008-10-023,2203,2203,1203,1201,100780
2008-10-013,2603,2603,2003,2501,100812.50
2008-09-303,0703,2603,0703,2601,600815
2008-09-293,1003,1803,0903,1401,500785
2008-09-263,0903,0903,0203,0703,700767.50
2008-09-253,0903,0903,0403,0901,800772.50
2008-09-243,2303,2303,1103,1304,300782.50
2008-09-223,3503,3503,1703,2606,200815
2008-09-193,0803,1903,0803,1504,500787.50
2008-09-182,9903,1802,9853,1303,000782.50
2008-09-172,9103,0902,9103,0902,000772.50
2008-09-162,8202,8852,8202,885400721.25
2008-09-122,8152,8152,8152,8159,600703.75
2008-09-112,8302,8302,8002,800900700
2008-09-102,8452,9102,8452,910500727.50
2008-09-092,9002,9302,8902,9251,200731.25
2008-09-082,9802,9802,9052,9251,600731.25
2008-09-052,7152,7402,7002,7002,900675
2008-09-042,8502,8802,7452,745800686.25
2008-09-032,8052,8202,8052,820400705
2008-09-022,8902,8902,7952,800700700
2008-09-012,8902,8902,8452,8552,000713.75
2008-08-292,8802,9852,8802,9702,900742.50
2008-08-282,7402,8002,7402,800600700
2008-08-272,8302,8302,7702,7803,900695
2008-08-262,8002,8302,7802,8303,100707.50
2008-08-252,8752,8752,8452,8551,100713.75
2008-08-222,9302,9302,8602,860300715
2008-08-212,9352,9352,9352,935200733.75
2008-08-202,7902,7902,7902,790100697.50
2008-08-192,9552,9552,8302,830700707.50
2008-08-183,0203,0502,9702,9851,200746.25
2008-08-153,2203,2203,1903,1901,800797.50
2008-08-143,1303,2303,1303,2302,700807.50
2008-08-133,0903,1303,0403,1007,100775
2008-08-123,0003,0702,9903,0401,900760
2008-08-113,0503,0503,0503,050100762.50
2008-08-082,9102,9102,9102,910100727.50
2008-08-072,9852,9852,9352,9501,200737.50
2008-08-062,9903,0202,9853,020800755
2008-08-052,9552,9552,8752,890900722.50
2008-08-012,9652,9652,9602,9601,200740
2008-07-312,9852,9852,9352,9651,500741.25
2008-07-302,8302,8752,8302,875700718.75
2008-07-292,8752,8752,6852,6853,000671.25
2008-07-282,8452,8552,8352,8354,000708.75
2008-07-252,8752,8752,8252,8351,000708.75
2008-07-242,7802,9252,7802,9251,900731.25
2008-07-232,6502,8102,6502,7801,500695
2008-07-222,5452,6302,5452,630300657.50
2008-07-182,5052,5352,5002,525900631.25
2008-07-172,5052,5252,4602,5002,200625
2008-07-162,5602,5602,4902,5001,400625
2008-07-152,6502,6502,5602,56010,400640
2008-07-142,5752,6552,5752,5951,000648.75
2008-07-112,6702,6702,5652,5752,800643.75
2008-07-102,6452,6452,6452,645300661.25
2008-07-092,6852,7002,6852,6851,000671.25
2008-07-082,7652,7652,6902,6901,200672.50
2008-07-072,8202,8202,7352,7401,100685
2008-07-042,8352,8352,8202,8202,000705
2008-07-032,8002,8302,8002,8301,600707.50
2008-07-022,8202,8352,8002,8351,700708.75
2008-07-012,7352,8252,7352,8151,600703.75
2008-06-302,7202,7202,7202,720100680
2008-06-272,8252,8252,7602,7604,000690
2008-06-262,9102,9102,8252,8251,100706.25
2008-06-252,9302,9702,8502,8902,000722.50
2008-06-243,0103,0102,8802,890900722.50
2008-06-232,9603,0602,9603,0301,200757.50
2008-06-203,1003,1003,0603,060800765
2008-06-193,1303,1303,1303,130300782.50
2008-06-183,2003,2003,1103,110500777.50
2008-06-173,1303,1903,1303,1501,700787.50
2008-06-163,1903,1903,1303,1301,500782.50
2008-06-133,0803,0803,0403,04012,900760
2008-06-123,1303,1303,0403,0808,400770
2008-06-113,1703,1703,1303,1301,800782.50
2008-06-103,2003,2203,1703,1701,800792.50
2008-06-093,1003,2403,1003,2003,300800
2008-06-063,1903,1903,1903,190200797.50
2008-06-053,1403,1703,1403,1501,500787.50
2008-06-043,1303,1503,1103,1502,500787.50
2008-06-033,1203,1303,0003,0402,800760
2008-06-023,0503,1803,0103,1701,500792.50
2008-05-302,9203,0902,9203,0901,800772.50
2008-05-292,8502,9152,8502,9151,300728.75
2008-05-282,7852,7902,7502,7505,800687.50
2008-05-272,7452,7452,7052,7452,400686.25
2008-05-262,6852,7052,6852,7051,100676.25
2008-05-232,6702,6852,6552,6801,300670
2008-05-222,6052,6852,6052,6702,400667.50
2008-05-212,7002,7002,5602,6053,300651.25
2008-05-202,6902,7352,6902,7056,100676.25
2008-05-192,6452,6902,6452,6853,500671.25
2008-05-162,7102,7102,6552,6555,600663.75
2008-05-152,7052,7652,7052,7502,100687.50
2008-05-142,5202,5202,5202,520200630
2008-05-132,4752,4752,4452,4451,000611.25
2008-05-122,4002,4652,4002,4351,300608.75
2008-05-092,3602,3602,3202,3501,300587.50
2008-05-082,3902,3902,3452,3451,000586.25
2008-05-072,4602,4602,4002,4002,800600
2008-05-022,5102,5102,3202,4253,400606.25
2008-05-012,4952,4952,4702,4703,600617.50
2008-04-302,4252,5002,4252,4601,100615
2008-04-282,4352,4552,3952,435900608.75
2008-04-252,3352,3602,3352,355800588.75
2008-04-242,2502,3002,2502,295700573.75
2008-04-232,2252,2502,2252,230500557.50
2008-04-222,2302,2502,2302,250900562.50
2008-04-212,2902,2902,2252,225500556.25
2008-04-182,2452,2752,2302,2352,200558.75
2008-04-172,2702,2702,2502,2601,200565
2008-04-162,2652,2652,2502,250300562.50
2008-04-152,2252,2752,2252,275400568.75
2008-04-142,2402,2652,2252,2656,400566.25
2008-04-112,2652,2752,2202,2402,400560
2008-04-102,2752,2752,2252,225500556.25
2008-04-092,4602,4602,4602,460100615
2008-04-082,4452,4652,4452,465200616.25
2008-04-072,5202,5202,4802,480900620
2008-04-042,5902,5902,5352,5351,300633.75
2008-04-032,6002,6002,5852,590800647.50
2008-04-022,5502,5902,5352,5601,300640
2008-04-012,5352,5352,4902,5001,700625
2008-03-282,4352,5302,4152,530900632.50
2008-03-272,3802,4402,3802,4051,200601.25
2008-03-252,4202,4202,3102,3103,700577.50
2008-03-242,4202,4202,4202,420200605
2008-03-212,5652,5652,4002,4401,700610
2008-03-192,5302,5652,5302,5651,000641.25
2008-03-182,4952,5252,4952,5251,300631.25
2008-03-172,5952,5952,5952,5951,000648.75
2008-03-142,5152,6402,5152,61014,800652.50
2008-03-132,5502,5502,5152,5155,500628.75
2008-03-122,4952,5852,4952,5501,600637.50
2008-03-112,4852,4852,4202,4701,800617.50
2008-03-102,5352,5852,4902,5054,000626.25
2008-03-072,5402,5402,5252,5351,200633.75
2008-03-062,6252,6252,5452,5451,200636.25
2008-03-052,6552,6552,6252,6252,100656.25
2008-03-042,6902,6902,6502,6502,500662.50
2008-03-032,7552,7552,6852,6852,900671.25
2008-02-292,7902,7902,7502,7501,200687.50
2008-02-282,7602,7602,7202,7502,000687.50
2008-02-272,8052,8052,7002,7207,000680
2008-02-262,8802,8802,8452,845500711.25
2008-02-252,8602,8852,8602,8801,600720
2008-02-222,9002,9002,8302,8301,100707.50
2008-02-212,8652,8852,8652,885500721.25
2008-02-202,8952,8952,8502,8951,600723.75
2008-02-193,0703,1002,9702,9901,800747.50
2008-02-183,2003,2003,0703,070300767.50
2008-02-153,2103,2103,0703,1002,100775
2008-02-143,2803,2803,2203,2303,800807.50
2008-02-133,2403,2503,2303,230900807.50
2008-02-123,2303,2303,2303,230100807.50
2008-02-083,1903,2603,1903,2601,100815
2008-02-073,2103,2203,1903,1901,300797.50
2008-02-063,2103,2603,2003,2003,500800
2008-02-053,4003,4003,2603,2601,400815
2008-02-043,3503,4003,3003,4002,200850
2008-02-013,3703,3703,3003,3001,400825
2008-01-313,3903,3903,2203,2206,700805
2008-01-303,3403,3803,3303,3402,800835
2008-01-293,2703,3003,2403,300800825
2008-01-283,2003,2203,2003,2203,100805
2008-01-253,1503,1503,1403,150400787.50
2008-01-243,1503,2003,1503,200600800
2008-01-233,0203,0202,9303,0001,600750
2008-01-223,1103,1102,9802,9801,900745
2008-01-213,2103,2203,1603,1601,900790
2008-01-183,1903,2103,1803,2102,300802.50
2008-01-173,3003,3003,1603,2102,400802.50
2008-01-163,4003,4003,3203,3304,600832.50
2008-01-153,3903,4203,3903,3902,600847.50
2008-01-113,3903,3903,3903,3902,800847.50
2008-01-103,4103,4103,3303,3902,000847.50
2008-01-093,3603,4103,3203,4104,500852.50
2008-01-083,3903,4003,3503,3604,900840
2008-01-073,3603,3903,3303,3903,500847.50
2008-01-043,4403,4903,4403,4605,600865

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