1. HOME >
  2. 株価時系列 >
  3. 7947 >
  4. 2019年

7947 (株)エフピコ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,6006,6006,4906,49041,6003,245
2019-12-276,5606,6006,5606,58046,6003,290
2019-12-266,5406,5706,5306,56032,1003,280
2019-12-256,5906,5906,5306,54026,9003,270
2019-12-246,6306,6706,6006,60031,7003,300
2019-12-236,7406,7406,6206,63032,6003,315
2019-12-206,7506,7506,7006,70053,8003,350
2019-12-196,6606,7206,6506,68040,4003,340
2019-12-186,7006,7106,6506,66043,3003,330
2019-12-176,7206,7206,6506,70059,6003,350
2019-12-166,7306,7706,6906,69050,1003,345
2019-12-136,6806,7006,6606,67092,5003,335
2019-12-126,6506,6506,5706,60038,2003,300
2019-12-116,6306,6306,5706,59029,1003,295
2019-12-106,5906,6606,5706,62051,0003,310
2019-12-096,6106,6106,5106,53051,7003,265
2019-12-066,6006,6606,5806,63069,0003,315
2019-12-056,6206,6506,5906,60077,7003,300
2019-12-046,6306,6406,6006,62058,6003,310
2019-12-036,5806,6206,5406,60051,2003,300
2019-12-026,6106,6606,5806,65062,8003,325
2019-11-296,4506,5406,4306,51065,8003,255
2019-11-286,5106,5106,4106,43079,3003,215
2019-11-276,4906,5106,4506,50090,7003,250
2019-11-266,5706,5806,4506,470103,3003,235
2019-11-256,6306,6306,5806,59031,1003,295
2019-11-226,6006,6506,5506,60051,6003,300
2019-11-216,5106,5906,4806,58065,5003,290
2019-11-206,5006,5106,4706,51067,5003,255
2019-11-196,5506,5706,5106,52080,9003,260
2019-11-186,7106,7106,5806,60036,9003,300
2019-11-156,6406,7206,6206,69038,9003,345
2019-11-146,7106,7106,6006,61037,8003,305
2019-11-136,7106,7406,6606,66050,1003,330
2019-11-126,7306,7506,6506,71047,4003,355
2019-11-116,6806,7506,6606,71059,1003,355
2019-11-086,7706,7706,6206,62085,7003,310
2019-11-076,8506,8706,7706,79058,3003,395
2019-11-066,8606,9006,7806,79053,6003,395
2019-11-056,7506,8206,7106,79092,3003,395
2019-11-016,5906,7206,5806,69063,2003,345
2019-10-316,7006,7806,6906,75078,7003,375
2019-10-306,6306,7006,6206,70094,1003,350
2019-10-296,6506,6806,5806,59061,7003,295
2019-10-286,6406,6806,5806,61049,4003,305
2019-10-256,6106,6506,6006,64048,2003,320
2019-10-246,6606,7006,5606,58063,1003,290
2019-10-236,6306,6906,5706,68043,6003,340
2019-10-216,6206,6506,6006,62032,1003,310
2019-10-186,6306,7006,5706,61066,2003,305
2019-10-176,6706,6806,5706,57054,0003,285
2019-10-166,6206,6806,5806,65062,2003,325
2019-10-156,5406,5706,5206,54046,4003,270
2019-10-116,5306,5306,4206,43078,7003,215
2019-10-106,5606,5806,4706,55068,8003,275
2019-10-096,5306,6106,5306,59035,4003,295
2019-10-086,5906,6406,5306,63048,1003,315
2019-10-076,5406,5706,4506,53081,2003,265
2019-10-046,5506,5706,5106,57080,2003,285
2019-10-036,5706,6106,5306,60068,7003,300
2019-10-026,6306,6906,5706,64092,5003,320
2019-10-016,7606,8106,7206,72028,2003,360
2019-09-306,6506,7606,6406,74042,7003,370
2019-09-276,8006,8206,6606,73063,4003,365
2019-09-266,9306,9506,8506,87066,8003,435
2019-09-256,8406,8806,8006,84037,0003,420
2019-09-246,6606,8906,6606,81063,3003,405
2019-09-206,7006,7206,6206,68092,4003,340
2019-09-196,6506,7406,6106,660106,9003,330
2019-09-186,5306,5806,4806,54079,0003,270
2019-09-176,5506,5506,3706,430168,3003,215
2019-09-136,6806,7506,6106,650117,6003,325
2019-09-126,7506,7506,6206,68064,2003,340
2019-09-116,6006,6806,5506,66071,0003,330
2019-09-106,7406,7406,5706,61070,7003,305
2019-09-096,7406,7606,6906,74052,9003,370
2019-09-066,8906,8906,7006,73087,1003,365
2019-09-056,9306,9406,8206,90073,7003,450
2019-09-046,9506,9706,9006,93056,3003,465
2019-09-036,8907,0306,8707,00048,1003,500
2019-09-026,8906,9606,8606,90029,9003,450
2019-08-306,9506,9906,8806,99044,1003,495
2019-08-296,8206,8906,7506,88043,7003,440
2019-08-286,8106,8506,7706,83034,3003,415
2019-08-276,8506,8706,7506,780116,5003,390
2019-08-266,8006,8506,7806,84065,1003,420
2019-08-236,8706,9206,8706,92032,3003,460
2019-08-226,7906,8606,7806,86034,8003,430
2019-08-216,7806,8106,7306,81056,5003,405
2019-08-206,8206,8906,8106,85057,8003,425
2019-08-196,9406,9706,7606,80094,2003,400
2019-08-167,0107,0106,8606,95094,4003,475
2019-08-156,9807,0906,9607,07067,4003,535
2019-08-147,0407,1106,9807,09075,1003,545
2019-08-137,0707,0706,9606,99063,5003,495
2019-08-097,1107,1107,0007,10079,0003,550
2019-08-087,0007,1406,9707,100114,7003,550
2019-08-076,8707,0306,8507,020104,5003,510
2019-08-066,7206,9106,6506,890179,1003,445
2019-08-056,7907,0806,7907,070322,9003,535
2019-08-026,6907,0306,6606,980164,0003,490
2019-08-016,6606,8506,6006,790128,1003,395
2019-07-316,7506,7806,6906,74068,2003,370
2019-07-306,7106,8406,6606,84059,6003,420
2019-07-296,7306,7706,6806,71045,7003,355
2019-07-266,6706,7306,6606,73031,9003,365
2019-07-256,7206,7706,6706,70032,1003,350
2019-07-246,7606,7706,7106,76047,0003,380
2019-07-236,6006,7606,6006,70040,5003,350
2019-07-226,6206,7306,5906,62049,4003,310
2019-07-196,4406,6306,4306,62068,3003,310
2019-07-186,4906,5106,4406,45096,6003,225
2019-07-176,5606,6006,5606,58070,2003,290
2019-07-166,5606,6206,5106,59095,5003,295
2019-07-126,5606,6006,5306,56048,3003,280
2019-07-116,5406,6106,5406,55035,8003,275
2019-07-106,5906,6106,5506,60050,2003,300
2019-07-096,6406,6706,6006,65043,4003,325
2019-07-086,6506,6806,6106,63037,8003,315
2019-07-056,7006,7006,6106,67038,8003,335
2019-07-046,7306,7606,6906,70025,1003,350
2019-07-036,7206,7506,6606,70038,9003,350
2019-07-026,6906,7206,6706,68032,7003,340
2019-07-016,6706,7306,6206,71061,9003,355
2019-06-286,6706,7106,5406,58083,0003,290
2019-06-276,6306,6706,5806,64056,7003,320
2019-06-266,6906,7306,6506,66047,2003,330
2019-06-256,7206,7906,7206,77051,6003,385
2019-06-246,6506,7406,6506,68041,0003,340
2019-06-216,7306,7306,6006,610140,5003,305
2019-06-206,7306,7906,7006,73045,7003,365
2019-06-196,6106,7006,5906,69071,1003,345
2019-06-186,6306,6806,5506,56098,2003,280
2019-06-176,7206,8206,7206,73049,9003,365
2019-06-146,7306,7606,6606,76047,8003,380
2019-06-136,7806,8106,7006,75068,4003,375
2019-06-126,7306,8406,7306,780102,1003,390
2019-06-116,7006,7006,6206,63071,2003,315
2019-06-106,7406,7606,6506,70080,3003,350
2019-06-076,5506,6906,5106,640118,1003,320
2019-06-066,5306,5706,5006,51047,3003,255
2019-06-056,5206,6006,4606,560110,6003,280
2019-06-046,4106,4806,3906,45049,8003,225
2019-06-036,3006,4806,2706,42073,5003,210
2019-05-316,3406,4106,3206,35050,7003,175
2019-05-306,4106,4406,3406,41067,9003,205
2019-05-296,3306,4306,2906,42079,1003,210
2019-05-286,3506,4206,3306,37064,4003,185
2019-05-276,4306,4606,3306,35053,4003,175
2019-05-246,2106,4306,2106,420146,2003,210
2019-05-236,1306,2406,1306,21080,6003,105
2019-05-226,1506,1606,1106,12056,4003,060
2019-05-216,1806,2106,0706,100129,0003,050
2019-05-206,2306,2806,1906,21073,2003,105
2019-05-176,2906,2906,1906,22065,3003,110
2019-05-166,2706,2806,2106,250111,6003,125
2019-05-156,2206,2806,1806,26087,7003,130
2019-05-146,0306,1505,9906,15086,1003,075
2019-05-136,2306,2306,1006,13099,7003,065
2019-05-106,2706,2706,1306,220146,1003,110
2019-05-096,6606,7506,2206,330283,6003,165
2019-05-086,6506,7406,6106,640109,1003,320
2019-05-076,6806,8606,6706,750132,2003,375
2019-04-266,6206,7806,6006,75091,8003,375
2019-04-256,7006,7306,5806,630407,3003,315
2019-04-246,7106,7306,5906,610142,4003,305
2019-04-236,7006,7506,6006,630118,5003,315
2019-04-226,6006,7206,5606,68064,9003,340
2019-04-196,6206,6806,5506,60070,8003,300
2019-04-186,6306,6706,5906,61055,3003,305
2019-04-176,7106,7306,6406,69071,9003,345
2019-04-166,7206,8006,6906,77053,5003,385
2019-04-156,7606,8906,7306,75089,9003,375
2019-04-126,6506,7706,6206,76083,1003,380
2019-04-116,5506,7706,5506,68099,1003,340
2019-04-106,4506,6206,4406,600103,6003,300
2019-04-096,5706,5706,3806,440121,3003,220
2019-04-086,5706,7006,5406,620138,1003,310
2019-04-056,6006,6206,4506,49075,1003,245
2019-04-046,4606,4706,3906,43060,0003,215
2019-04-036,3606,3606,2506,36096,6003,180
2019-04-026,5306,5306,3506,40055,5003,200
2019-04-016,6306,6506,4606,48065,1003,240
2019-03-296,4806,5506,4706,54063,0003,270
2019-03-286,5406,5406,3506,37070,6003,185
2019-03-276,6306,6306,4706,53061,7003,265
2019-03-266,4606,6306,4606,61074,7003,305
2019-03-256,5006,5006,3306,39047,1003,195
2019-03-226,6306,6806,5506,57046,9003,285
2019-03-206,5106,5906,4806,57048,7003,285
2019-03-196,5706,6106,5106,58047,6003,290
2019-03-186,5606,6206,4906,61048,1003,305
2019-03-156,6306,6706,4906,56094,1003,280
2019-03-146,5306,6606,4806,65065,5003,325
2019-03-136,6606,6906,5306,55049,5003,275
2019-03-126,6406,6806,6306,65051,9003,325
2019-03-116,6006,6506,4806,58061,4003,290
2019-03-086,6906,7306,5806,62081,2003,310
2019-03-076,7506,8106,7306,78048,1003,390
2019-03-066,8006,8306,7606,79044,4003,395
2019-03-056,7306,8606,7306,80059,0003,400
2019-03-046,8506,8806,8006,80066,1003,400
2019-03-016,8006,8606,7806,84035,1003,420
2019-02-286,7606,8406,7106,80071,8003,400
2019-02-276,7806,8306,7306,73055,7003,365
2019-02-266,7706,8306,7306,76047,1003,380
2019-02-256,7306,7706,7006,75079,7003,375
2019-02-226,6406,7206,6306,70053,6003,350
2019-02-216,5706,7106,5706,64091,2003,320
2019-02-206,5406,5706,4906,55051,9003,275
2019-02-196,4506,5706,4406,54062,3003,270
2019-02-186,4506,4606,3506,43059,3003,215
2019-02-156,4006,5306,3606,39093,1003,195
2019-02-146,4606,5506,3506,420135,6003,210
2019-02-136,2506,3006,2306,26084,7003,130
2019-02-126,2206,3106,1906,25084,5003,125
2019-02-086,0406,1506,0206,13098,7003,065
2019-02-076,0806,1506,0706,09080,5003,045
2019-02-066,2906,3406,1206,140146,6003,070
2019-02-056,1706,3406,1506,290206,3003,145
2019-02-046,1806,1906,0906,17087,8003,085
2019-02-016,2306,2706,1706,17067,0003,085
2019-01-316,1806,2006,1106,170101,5003,085
2019-01-306,0906,1206,0506,09068,9003,045
2019-01-296,0606,1806,0606,12054,1003,060
2019-01-286,2506,2806,0306,060117,4003,030
2019-01-256,2606,3506,2406,25036,2003,125
2019-01-246,2106,2906,2006,26042,7003,130
2019-01-236,2906,3206,2106,23048,8003,115
2019-01-226,3306,3506,2806,32073,8003,160
2019-01-216,3706,3806,2406,33076,8003,165
2019-01-186,3106,4406,2906,36047,7003,180
2019-01-176,3006,3506,2106,27060,0003,135
2019-01-166,2106,3806,1506,23090,9003,115
2019-01-156,1906,3206,1906,25050,4003,125
2019-01-116,1806,2206,0406,21062,1003,105
2019-01-106,2606,3706,1406,140109,3003,070
2019-01-096,4106,4306,3106,36087,6003,180
2019-01-086,5506,5706,3706,41080,0003,205
2019-01-076,5906,6306,4506,55097,7003,275
2019-01-046,5906,5906,3906,49099,3003,245

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