7947 (株)エフピコ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,9053,9053,8453,87545,0001,937.50
2014-12-293,9503,9553,8503,88569,8001,942.50
2014-12-263,9253,9603,8803,94034,4001,970
2014-12-253,9653,9803,8553,92053,6001,960
2014-12-243,9603,9703,8953,94092,9001,970
2014-12-224,0204,0253,8753,915168,0001,957.50
2014-12-193,9754,1053,9004,080234,8002,040
2014-12-183,8353,9253,7903,875185,0001,937.50
2014-12-173,7803,8153,7303,770153,6001,885
2014-12-163,7803,8103,7303,780112,6001,890
2014-12-153,7303,8503,7303,810131,6001,905
2014-12-123,7553,7903,7303,730109,8001,865
2014-12-113,6403,7903,6403,775173,2001,887.50
2014-12-103,6053,6953,6053,67566,0001,837.50
2014-12-093,6953,7103,6703,67561,0001,837.50
2014-12-083,7203,7253,6403,69581,3001,847.50
2014-12-053,6853,7153,6403,71064,4001,855
2014-12-043,6503,7253,6503,68587,8001,842.50
2014-12-033,6553,6953,6403,65064,6001,825
2014-12-023,5753,6553,5703,64594,0001,822.50
2014-12-013,4953,5703,4803,56040,0001,780
2014-11-283,4853,5203,4253,51041,6001,755
2014-11-273,4203,4503,3953,41562,8001,707.50
2014-11-263,4653,4753,4153,42086,9001,710
2014-11-253,5103,5103,4503,46544,4001,732.50
2014-11-213,4803,5103,4653,49570,2001,747.50
2014-11-203,5003,5203,4653,50055,2001,750
2014-11-193,5153,5253,4703,47543,9001,737.50
2014-11-183,4803,5303,4503,49082,9001,745
2014-11-173,5603,5603,4403,45559,8001,727.50
2014-11-143,5503,5753,4953,570106,6001,785
2014-11-133,4553,5153,4503,49565,3001,747.50
2014-11-123,5453,5503,4353,445102,5001,722.50
2014-11-113,4903,5403,4653,520245,1001,760
2014-11-103,2603,4753,2553,455245,1001,727.50
2014-11-073,1803,2803,1803,260142,0001,630
2014-11-063,2603,3303,0903,130227,7001,565
2014-11-053,2003,2203,1403,17078,7001,585
2014-11-043,2303,2853,1603,170130,6001,585
2014-10-313,1003,2203,0903,195159,0001,597.50
2014-10-303,0353,1003,0353,075154,5001,537.50
2014-10-293,0303,0753,0203,04596,7001,522.50
2014-10-283,0253,0402,9913,00597,5001,502.50
2014-10-272,9503,0352,9493,02574,1001,512.50
2014-10-242,9272,9742,8902,940103,0001,470
2014-10-232,9282,9502,8762,904108,2001,452
2014-10-222,8882,9732,8752,97383,7001,486.50
2014-10-212,9352,9562,8422,84697,0001,423
2014-10-202,9002,9652,8982,95083,7001,475
2014-10-172,8872,8982,8432,851109,1001,425.50
2014-10-162,8882,9052,8712,87292,0001,436
2014-10-152,8902,9482,8902,93884,1001,469
2014-10-142,9652,9882,8852,890162,4001,445
2014-10-102,9003,0102,9003,000129,7001,500
2014-10-093,0003,0102,9402,94383,3001,471.50
2014-10-082,9943,0252,9403,005134,2001,502.50
2014-10-073,0503,0753,0103,01555,7001,507.50
2014-10-063,0803,0853,0503,07066,2001,535
2014-10-033,0053,0503,0053,03049,8001,515
2014-10-023,0553,0553,0003,000105,1001,500
2014-10-013,1003,1103,0503,06597,3001,532.50
2014-09-303,0453,0853,0253,070109,4001,535
2014-09-293,0753,0853,0153,025134,3001,512.50
2014-09-263,0753,1253,0553,075112,0001,537.50
2014-09-253,2153,2153,1353,160105,9001,580
2014-09-243,2003,2103,1003,145154,0001,572.50
2014-09-223,2203,2603,2053,21065,2001,605
2014-09-193,2603,2653,2203,23084,6001,615
2014-09-183,2503,2953,2203,26577,4001,632.50
2014-09-173,3553,3553,2603,26076,1001,630
2014-09-163,3353,3553,3153,35547,7001,677.50
2014-09-123,3303,3603,3203,335103,0001,667.50
2014-09-113,3703,3803,3303,37589,7001,687.50
2014-09-103,3303,3653,3253,36032,2001,680
2014-09-093,3403,3503,3253,34522,0001,672.50
2014-09-083,3103,3503,3003,32539,3001,662.50
2014-09-053,3403,3503,3003,30578,9001,652.50
2014-09-043,3753,3903,2703,345122,4001,672.50
2014-09-033,4603,4903,4103,42075,4001,710
2014-09-023,3753,4553,3553,43573,2001,717.50
2014-09-013,3503,3803,3453,36039,6001,680
2014-08-293,3203,3553,3153,34551,0001,672.50
2014-08-283,3453,3803,3253,36055,4001,680
2014-08-273,3103,3453,3053,34541,3001,672.50
2014-08-263,3203,3403,2803,30546,1001,652.50
2014-08-253,3353,3753,3053,32077,0001,660
2014-08-223,4503,4503,3053,340132,9001,670
2014-08-213,4503,4703,3953,44045,2001,720
2014-08-203,4403,4703,4103,43046,9001,715
2014-08-193,4703,4703,3853,43051,2001,715
2014-08-183,4453,4953,4203,440100,3001,720
2014-08-153,3303,4453,3203,435132,7001,717.50
2014-08-143,3153,3603,3103,32575,2001,662.50
2014-08-133,3203,3553,2703,29599,6001,647.50
2014-08-123,3503,3703,3003,31563,5001,657.50
2014-08-113,3003,3453,2753,340112,7001,670
2014-08-083,2303,2703,2003,23085,7001,615
2014-08-073,3253,3553,2203,235160,0001,617.50
2014-08-063,2053,3003,1703,255169,3001,627.50
2014-08-053,5053,5053,3553,36574,1001,682.50
2014-08-043,4553,4653,3953,43549,9001,717.50
2014-08-013,4853,5053,4553,48562,6001,742.50
2014-07-313,5203,5253,4853,51057,3001,755
2014-07-303,5003,5403,4853,51542,8001,757.50
2014-07-293,4603,5053,4453,50058,0001,750
2014-07-283,4203,4553,4153,42055,1001,710
2014-07-253,3603,4203,3403,41535,9001,707.50
2014-07-243,4253,4403,3603,37022,6001,685
2014-07-233,3853,4203,3753,40520,5001,702.50
2014-07-223,4153,4253,3703,40048,1001,700
2014-07-183,3303,4003,3303,39031,3001,695
2014-07-173,3703,4053,3703,39551,3001,697.50
2014-07-163,4003,4003,3503,37547,7001,687.50
2014-07-153,3803,4103,3653,37590,7001,687.50
2014-07-143,3953,4003,3553,38563,3001,692.50
2014-07-113,3953,4053,3553,39059,2001,695
2014-07-103,4253,4503,4103,41548,0001,707.50
2014-07-093,3553,4253,3553,42032,9001,710
2014-07-083,4053,4203,3753,40037,1001,700
2014-07-073,4103,4103,3703,39033,6001,695
2014-07-043,4053,4303,3603,39041,2001,695
2014-07-033,4303,4303,3553,37576,0001,687.50
2014-07-023,4653,4753,4053,430104,9001,715
2014-07-013,5303,5453,4703,47587,0001,737.50
2014-06-303,5153,5353,4403,530100,2001,765
2014-06-273,4503,4653,4053,45091,5001,725
2014-06-263,2653,5203,2453,450250,5001,725
2014-06-253,2753,3303,2103,22082,4001,610
2014-06-243,2903,3003,2553,27050,6001,635
2014-06-233,3053,3203,3003,31036,4001,655
2014-06-203,2903,3103,2653,28073,7001,640
2014-06-193,2953,2953,2603,27574,8001,637.50
2014-06-183,2253,3053,2153,265104,5001,632.50
2014-06-173,1603,1853,1353,18543,9001,592.50
2014-06-163,2053,2153,1003,13080,3001,565
2014-06-133,1153,1703,1153,16091,8001,580
2014-06-123,1353,1653,1103,11580,7001,557.50
2014-06-113,1303,1703,1153,13070,3001,565
2014-06-103,1203,1403,1103,13060,1001,565
2014-06-093,1103,1153,0853,11570,5001,557.50
2014-06-063,1603,1853,1253,13549,2001,567.50
2014-06-053,2003,2403,1603,17051,3001,585
2014-06-043,1853,1903,1253,16080,3001,580
2014-06-033,2203,2553,1953,20562,7001,602.50
2014-06-023,2403,2553,1903,22091,7001,610
2014-05-303,2253,2403,1903,210101,4001,605
2014-05-293,2503,2653,2003,22566,6001,612.50
2014-05-283,3453,3453,1203,270115,5001,635
2014-05-273,3153,3653,3153,345195,4001,672.50
2014-05-263,1003,3503,0853,300304,7001,650
2014-05-233,0953,0953,0253,04066,2001,520
2014-05-223,0303,0503,0053,04542,6001,522.50
2014-05-213,0353,0353,0103,03049,7001,515
2014-05-203,0153,0753,0153,04578,1001,522.50
2014-05-193,0053,0402,9973,00583,1001,502.50
2014-05-163,0353,0752,9903,005175,3001,502.50
2014-05-152,9733,0452,9733,035199,1001,517.50
2014-05-142,9282,9862,9002,972263,4001,486
2014-05-133,0253,0302,9502,961250,9001,480.50
2014-05-123,0403,0552,9363,025253,2001,512.50
2014-05-093,1653,3553,1653,320154,8001,660
2014-05-083,1803,1903,1653,165118,2001,582.50
2014-05-073,2103,2303,1853,20080,1001,600
2014-05-023,2053,2203,2003,21564,4001,607.50
2014-05-013,2003,2353,1703,20599,4001,602.50
2014-04-303,1853,2053,1553,18067,1001,590
2014-04-283,1453,1553,1303,15068,9001,575
2014-04-253,1303,1503,1103,14596,4001,572.50
2014-04-243,1303,1303,1103,12578,8001,562.50
2014-04-233,1253,1553,1003,13093,8001,565
2014-04-223,1503,1653,1203,12545,5001,562.50
2014-04-213,1903,2053,1453,15044,7001,575
2014-04-183,1853,2153,1503,20587,8001,602.50
2014-04-173,1153,1853,1153,17087,6001,585
2014-04-163,0653,1203,0553,10560,0001,552.50
2014-04-153,0853,0853,0453,06564,0001,532.50
2014-04-143,0403,0903,0353,04542,4001,522.50
2014-04-113,0253,0803,0053,03092,9001,515
2014-04-103,0853,1003,0403,05562,7001,527.50
2014-04-093,0603,0753,0303,050146,0001,525
2014-04-083,1303,1303,0703,080111,4001,540
2014-04-073,1553,1553,1103,12066,0001,560
2014-04-043,1353,1903,1303,17093,8001,585
2014-04-033,1753,1903,1153,140131,1001,570
2014-04-023,2453,2453,1653,175115,9001,587.50
2014-04-013,2503,2503,1703,235188,9001,617.50
2014-03-313,2603,3103,2003,285227,1001,642.50
2014-03-283,2603,3453,2103,330237,7001,665
2014-03-273,1403,2803,1203,250242,4001,625
2014-03-266,2906,3506,2606,27064,0001,567.50
2014-03-256,3006,3906,2506,28088,7001,570
2014-03-246,1006,2506,1006,22096,3001,555
2014-03-206,0906,0905,9906,00054,6001,500
2014-03-196,0906,1406,0006,04055,3001,510
2014-03-186,0406,1006,0406,07029,9001,517.50
2014-03-175,9706,0405,9305,98074,9001,495
2014-03-146,0406,1006,0006,02075,8001,505
2014-03-136,0806,2106,0706,19072,7001,547.50
2014-03-126,1006,1306,0406,08041,1001,520
2014-03-116,2206,2506,1206,17044,6001,542.50
2014-03-106,1606,1906,1206,17054,0001,542.50
2014-03-076,0406,2106,0006,200144,9001,550
2014-03-066,0406,0605,9906,04060,6001,510
2014-03-055,9806,0805,9806,05084,4001,512.50
2014-03-045,8205,9405,7905,93081,2001,482.50
2014-03-035,7405,8305,7305,82051,6001,455
2014-02-285,7605,8105,7105,76096,2001,440
2014-02-275,8005,8505,7605,80099,6001,450
2014-02-265,9305,9405,8405,89074,8001,472.50
2014-02-255,9806,0605,9605,96041,0001,490
2014-02-246,0206,0605,9205,98058,2001,495
2014-02-216,0506,0806,0106,02075,1001,505
2014-02-206,0106,0405,9905,99036,5001,497.50
2014-02-196,0906,0906,0106,02036,2001,505
2014-02-186,1506,1606,0206,07082,6001,517.50
2014-02-176,1006,2706,0906,26084,0001,565
2014-02-146,0306,0705,9306,030105,8001,507.50
2014-02-136,0206,1206,0106,02075,1001,505
2014-02-126,0906,1405,9006,010102,1001,502.50
2014-02-106,1206,1606,0306,08049,4001,520
2014-02-075,8906,3305,8906,030140,4001,507.50
2014-02-066,1006,1105,8705,890113,6001,472.50
2014-02-056,2206,3006,1106,19073,5001,547.50
2014-02-046,2806,2805,9905,99050,5001,497.50
2014-02-036,4306,4406,2906,30061,8001,575
2014-01-316,3906,4806,3706,42044,1001,605
2014-01-306,4006,4206,2706,37084,8001,592.50
2014-01-296,4406,4906,4106,45062,9001,612.50
2014-01-286,4906,5206,3806,380139,6001,595
2014-01-276,4806,5706,4506,500210,1001,625
2014-01-246,8706,8706,7706,78063,5001,695
2014-01-237,0607,0906,8906,90056,7001,725
2014-01-227,0807,0806,9506,99042,1001,747.50
2014-01-217,2007,2107,0307,05072,2001,762.50
2014-01-207,1707,1907,1407,19029,2001,797.50
2014-01-177,2407,2807,1207,140115,0001,785
2014-01-167,3807,5007,3607,39051,8001,847.50
2014-01-157,3807,4407,3207,39050,5001,847.50
2014-01-147,5007,5007,3807,39028,2001,847.50
2014-01-107,4507,5107,3507,50038,0001,875
2014-01-097,5407,5407,4307,53028,4001,882.50
2014-01-087,6007,6007,5207,60032,4001,900
2014-01-077,6007,6407,5407,56033,8001,890
2014-01-067,5107,6007,5007,58035,4001,895

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