7947 (株)エフピコ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307,5107,5407,4807,50023,8001,875
2013-12-277,3407,4907,3207,47058,8001,867.50
2013-12-267,2007,3207,1507,28037,5001,820
2013-12-257,0407,1407,0307,09030,3001,772.50
2013-12-247,2007,2007,0507,11041,9001,777.50
2013-12-207,1707,2407,1207,19041,6001,797.50
2013-12-197,2607,2907,2207,27026,0001,817.50
2013-12-187,2007,2807,1407,26031,3001,815
2013-12-177,2807,3007,2107,23020,1001,807.50
2013-12-167,2407,3307,2307,30037,2001,825
2013-12-137,3507,3807,2107,23057,2001,807.50
2013-12-127,3807,4007,3007,36032,1001,840
2013-12-117,4807,4907,4007,42027,4001,855
2013-12-107,4507,5507,4307,55022,7001,887.50
2013-12-097,4907,5107,4607,48016,0001,870
2013-12-067,4507,4907,4507,49014,4001,872.50
2013-12-057,4607,5107,4507,48018,4001,870
2013-12-047,4807,5307,4607,46014,9001,865
2013-12-037,5607,5807,5107,54017,7001,885
2013-12-027,4807,5807,4807,54016,0001,885
2013-11-297,4707,5307,4707,5209,9001,880
2013-11-287,4907,5507,4807,53018,7001,882.50
2013-11-277,6107,6107,4507,47023,9001,867.50
2013-11-267,5707,6607,5607,65026,1001,912.50
2013-11-257,5407,6307,5407,63010,7001,907.50
2013-11-227,4907,6207,4907,56032,3001,890
2013-11-217,4707,5807,4707,51017,0001,877.50
2013-11-207,5707,6307,4807,50029,0001,875
2013-11-197,6307,6507,5607,60025,4001,900
2013-11-187,7007,7007,6407,66014,0001,915
2013-11-157,6807,7207,6107,69037,4001,922.50
2013-11-147,5107,6707,5107,64028,1001,910
2013-11-137,5407,5907,4707,49017,7001,872.50
2013-11-127,4807,6007,4607,54034,3001,885
2013-11-117,4707,4707,3907,45018,5001,862.50
2013-11-087,3907,4307,3207,41023,9001,852.50
2013-11-077,5507,5607,4507,45026,5001,862.50
2013-11-067,3307,6807,3307,59068,8001,897.50
2013-11-057,5507,5507,3407,34035,5001,835
2013-11-017,5807,5807,4107,50027,4001,875
2013-10-317,5807,6007,5407,58019,2001,895
2013-10-307,6207,6507,5607,63018,5001,907.50
2013-10-297,5407,6307,4607,57040,8001,892.50
2013-10-287,4407,5407,4407,53016,4001,882.50
2013-10-257,4407,4707,3707,44033,1001,860
2013-10-247,3207,4607,2807,37035,4001,842.50
2013-10-237,4307,4807,3207,35035,1001,837.50
2013-10-227,5707,5707,4007,41039,7001,852.50
2013-10-217,5807,6207,5607,57028,5001,892.50
2013-10-187,6207,6507,5007,55031,4001,887.50
2013-10-177,5007,6007,5007,57032,2001,892.50
2013-10-167,5107,5507,4007,42018,7001,855
2013-10-157,6107,6407,4207,51037,9001,877.50
2013-10-117,6807,6907,5707,60021,9001,900
2013-10-107,4107,6107,4107,61030,7001,902.50
2013-10-097,3207,4207,3107,41021,0001,852.50
2013-10-087,3707,4107,3407,36025,1001,840
2013-10-077,3207,4207,3107,38024,9001,845
2013-10-047,4007,4007,3107,31012,7001,827.50
2013-10-037,5007,5107,3907,39011,8001,847.50
2013-10-027,5607,5607,4507,49027,2001,872.50
2013-10-017,3507,5207,3507,52046,4001,880
2013-09-307,5607,6207,3207,38064,9001,845
2013-09-277,5807,7707,5807,76018,0001,940
2013-09-267,7007,7007,5907,68016,6001,920
2013-09-257,7507,7507,6007,69021,2001,922.50
2013-09-247,7107,7407,6107,63022,9001,907.50
2013-09-207,6707,7707,6707,70030,4001,925
2013-09-197,5707,6007,4307,60040,8001,900
2013-09-187,3507,5007,3107,50022,9001,875
2013-09-177,4407,4507,3607,37016,9001,842.50
2013-09-137,2907,3907,2707,39038,4001,847.50
2013-09-127,3307,3307,2407,27016,5001,817.50
2013-09-117,2407,3207,1807,32029,1001,830
2013-09-107,1507,2507,1507,21033,9001,802.50
2013-09-097,0007,1407,0007,09031,2001,772.50
2013-09-066,9706,9906,9206,97014,2001,742.50
2013-09-056,9907,0006,9206,94011,5001,735
2013-09-046,9806,9906,9306,95012,9001,737.50
2013-09-036,9307,0006,9106,99012,8001,747.50
2013-09-026,9006,9406,9006,9008,2001,725
2013-08-306,8606,9306,8406,90026,2001,725
2013-08-296,9106,9506,8806,90020,1001,725
2013-08-286,9606,9606,9006,91024,5001,727.50
2013-08-277,0107,0306,9806,9909,0001,747.50
2013-08-266,9807,0206,9307,00013,9001,750
2013-08-236,9807,0106,9506,9806,9001,745
2013-08-226,9106,9606,8906,96020,8001,740
2013-08-217,0107,0106,9006,95012,9001,737.50
2013-08-207,0207,0306,9807,00012,5001,750
2013-08-197,0507,1006,9907,07011,6001,767.50
2013-08-167,0007,1306,9707,06025,5001,765
2013-08-157,1807,1806,9606,99025,7001,747.50
2013-08-146,9707,2206,9707,20057,3001,800
2013-08-136,9306,9906,9006,97025,8001,742.50
2013-08-126,8906,9806,8606,92020,4001,730
2013-08-096,9206,9906,9006,90017,9001,725
2013-08-086,9207,0606,9006,94053,0001,735
2013-08-076,9007,0706,9006,93045,5001,732.50
2013-08-067,0307,0306,7706,91077,2001,727.50
2013-08-056,9607,0406,9607,01016,2001,752.50
2013-08-027,0507,0706,9307,02056,9001,755
2013-08-016,9107,0206,8907,00027,2001,750
2013-07-316,9206,9406,8906,90013,9001,725
2013-07-306,8606,9406,8206,92024,0001,730
2013-07-296,8906,9506,8206,90037,1001,725
2013-07-266,9506,9706,8506,90033,7001,725
2013-07-257,2807,2807,0307,03084,7001,757.50
2013-07-247,3107,3407,2407,31050,5001,827.50
2013-07-237,1007,3607,0607,28089,7001,820
2013-07-227,0207,1107,0007,10050,8001,775
2013-07-197,0407,1206,9807,00071,8001,750
2013-07-186,8706,9906,8706,94061,0001,735
2013-07-176,6606,8606,6606,81075,1001,702.50
2013-07-166,5006,6406,5006,62032,2001,655
2013-07-126,4006,4606,3906,4303,3001,607.50
2013-07-116,4006,5206,3506,4301,7001,607.50
2013-07-106,7106,7106,4106,5002,9001,625
2013-07-096,7106,7506,6906,7101,7001,677.50
2013-07-086,8006,8006,6906,6909001,672.50
2013-07-056,9106,9106,8606,8601,4001,715
2013-07-046,9006,9606,9006,9607001,740
2013-07-036,9506,9506,9506,9501,0001,737.50
2013-07-026,9906,9906,9106,9401,1001,735
2013-07-016,9507,0306,8907,0309001,757.50
2013-06-286,8706,9606,8706,9602,9001,740
2013-06-276,8306,8706,8306,8601,5001,715
2013-06-266,9306,9306,8306,8301,0001,707.50
2013-06-256,9106,9506,8106,9301,4001,732.50
2013-06-246,5206,6706,5206,6508001,662.50
2013-06-216,4906,5906,4906,5501,2001,637.50
2013-06-206,5906,6306,5506,5501,4001,637.50
2013-06-196,5306,6306,5306,5904001,647.50
2013-06-186,6706,6706,5006,5007001,625
2013-06-176,6306,7006,6306,6901,0001,672.50
2013-06-146,4306,5506,4306,50022,9001,625
2013-06-136,3306,3706,3206,3403,7001,585
2013-06-126,3306,3506,2606,3202,3001,580
2013-06-116,3606,3606,3306,3301,6001,582.50
2013-06-106,3306,4206,2306,3902,7001,597.50
2013-06-076,3306,3306,2206,2301,2001,557.50
2013-06-066,0806,3406,0706,3402,0001,585
2013-06-056,2006,2206,0806,0801,7001,520
2013-06-046,2006,2406,1906,2402,0001,560
2013-06-036,3406,3906,1906,2003,3001,550
2013-05-316,3406,4406,3006,3001,9001,575
2013-05-306,2506,4006,2506,3103,5001,577.50
2013-05-296,3106,4106,2806,3502,5001,587.50
2013-05-286,4406,4406,2406,2402,5001,560
2013-05-276,5506,5506,2006,2404,1001,560
2013-05-246,4306,6506,4006,6507,1001,662.50
2013-05-236,3406,3906,3406,3907001,597.50
2013-05-226,3406,3606,3406,3501,4001,587.50
2013-05-216,3106,3706,3106,3301,0001,582.50
2013-05-206,1406,2606,1406,2302,2001,557.50
2013-05-176,0606,1106,0606,0702,0001,517.50
2013-05-166,0306,0805,9806,0601,9001,515
2013-05-156,2006,2306,0906,0902,4001,522.50
2013-05-146,2706,2706,2006,2001,1001,550
2013-05-136,2506,2506,1406,1704,7001,542.50
2013-05-106,2006,2706,1706,2104,0001,552.50
2013-05-096,0906,1106,0706,0705001,517.50
2013-05-086,3506,3506,1506,1602,7001,540
2013-05-076,4306,4306,3306,3301,1001,582.50
2013-05-026,3506,3506,2306,2306001,557.50
2013-05-016,4206,4206,3606,3609001,590
2013-04-306,4806,5106,4606,4603,2001,615
2013-04-266,6606,6606,4506,4701,4001,617.50
2013-04-256,5906,5906,5906,5901,1001,647.50
2013-04-246,5206,5906,4206,5901,8001,647.50
2013-04-236,4806,4806,4606,4605001,615
2013-04-226,4906,5506,4706,4708001,617.50
2013-04-196,3806,4606,3706,4402,2001,610
2013-04-186,5706,5706,4806,4801,1001,620
2013-04-176,3906,5606,3906,5602,2001,640
2013-04-166,2406,3106,2406,3102,3001,577.50
2013-04-156,4706,4706,2806,2802,1001,570
2013-04-126,5106,5806,4806,4902,9001,622.50
2013-04-116,4306,5006,4306,5001,0001,625
2013-04-106,4506,5106,4506,5101,9001,627.50
2013-04-096,5606,6006,5506,5502,0001,637.50
2013-04-086,5606,6606,5606,6204,2001,655
2013-04-056,5606,7006,5506,6203,3001,655
2013-04-046,3506,5206,3506,5003,5001,625
2013-04-035,9606,2805,9606,2702,2001,567.50
2013-04-026,0106,0305,9505,9501,4001,487.50
2013-04-016,0706,0706,0306,0301,1001,507.50
2013-03-296,2406,2406,1706,1702,4001,542.50
2013-03-286,2406,2506,2406,2505001,562.50
2013-03-276,1906,1906,1806,1902,1001,547.50
2013-03-266,0706,1206,0706,1203,9001,530
2013-03-256,1206,1206,0606,0602,7001,515
2013-03-216,0606,1606,0606,1202,3001,530
2013-03-195,9706,0705,9706,0701,3001,517.50
2013-03-186,0506,0505,9205,9809001,495
2013-03-156,3806,3806,1206,1302,3001,532.50
2013-03-146,1606,1606,1606,1607001,540
2013-03-136,4506,4506,1906,1903,9001,547.50
2013-03-126,4806,5006,4406,4502,5001,612.50
2013-03-116,4406,5106,4406,5101,1001,627.50
2013-03-086,4306,5006,4006,44023,8001,610
2013-03-076,4206,5006,4206,5004001,625
2013-03-066,4206,6006,4206,6001,7001,650
2013-03-056,1806,3606,1706,3507,6001,587.50
2013-03-046,1006,1806,0006,1801,2001,545
2013-03-015,8005,9505,8005,9209001,480
2013-02-285,8405,8705,8405,8708001,467.50
2013-02-275,8905,8905,8405,8402,5001,460
2013-02-265,8705,9105,8705,8906001,472.50
2013-02-255,8705,8705,8705,8708001,467.50
2013-02-225,7005,8605,7005,8401,9001,460
2013-02-215,8005,8205,8005,8001,1001,450
2013-02-205,7905,7905,7905,7903001,447.50
2013-02-195,6805,6805,6705,6701,3001,417.50
2013-02-185,7405,7405,7105,7101,0001,427.50
2013-02-155,7905,7905,7005,7001,5001,425
2013-02-145,6805,7605,6805,7605001,440
2013-02-135,7405,7905,7005,7003,4001,425
2013-02-125,8105,8105,7405,7401,0001,435
2013-02-085,7605,7905,7605,7702,1001,442.50
2013-02-075,8005,8005,7605,7602,5001,440
2013-02-065,9305,9305,7705,7903,5001,447.50
2013-02-055,8705,9405,8705,9301,6001,482.50
2013-02-045,8705,8705,8705,8703001,467.50
2013-02-015,9005,9005,9005,9004001,475
2013-01-315,9005,9105,8805,8805001,470
2013-01-305,9906,0005,9305,9302,0001,482.50
2013-01-295,9705,9905,9605,9605001,490
2013-01-285,9505,9805,9405,9403,2001,485
2013-01-255,9705,9805,9505,9504001,487.50
2013-01-245,8305,9905,8305,8701,1001,467.50
2013-01-235,9505,9505,9305,9303001,482.50
2013-01-226,0006,0006,0006,0006001,500
2013-01-216,0306,0306,0106,0104001,502.50
2013-01-185,9305,9505,9305,9401,2001,485
2013-01-175,8205,8705,8205,8709001,467.50
2013-01-165,8505,8505,8105,8101,9001,452.50
2013-01-155,7705,7805,7705,7807001,445
2013-01-115,7005,7405,7005,7407001,435
2013-01-105,7005,7005,6605,7001,1001,425
2013-01-095,7705,7705,7405,7401,0001,435
2013-01-085,7505,7505,7505,7504001,437.50
2013-01-075,8305,8305,6805,7201,8001,430
2013-01-045,8105,8505,8105,8303,3001,457.50

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