1. HOME >
  2. 株価時系列 >
  3. 7947 >
  4. 2020年

7947 (株)エフピコ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3854,3854,3304,33593,9004,335
2020-12-294,3504,3804,3254,37588,1004,375
2020-12-284,3354,3854,3304,360125,9004,360
2020-12-254,3504,3504,2954,33582,7004,335
2020-12-244,3304,3604,2954,335143,3004,335
2020-12-234,2354,2654,2154,25076,5004,250
2020-12-224,2554,2654,2004,21093,6004,210
2020-12-214,2504,2704,2154,26598,0004,265
2020-12-184,2604,3304,2104,250303,7004,250
2020-12-174,1954,3004,1854,295136,6004,295
2020-12-164,2104,2354,1754,195115,4004,195
2020-12-154,2354,2504,1904,210147,1004,210
2020-12-144,2004,2754,1904,210140,9004,210
2020-12-114,0854,1504,0704,140118,5004,140
2020-12-104,1054,1354,0954,11064,7004,110
2020-12-094,1054,1304,0704,090100,8004,090
2020-12-084,1054,1454,0654,065131,1004,065
2020-12-074,1504,1504,0554,060153,7004,060
2020-12-044,1554,1804,1304,140104,1004,140
2020-12-034,1604,1954,1354,145102,6004,145
2020-12-024,2654,2704,1404,145175,8004,145
2020-12-014,1754,2704,1754,235192,3004,235
2020-11-304,2654,2854,1304,185351,4004,185
2020-11-274,3004,3004,2204,225194,4004,225
2020-11-264,2354,2754,2154,250141,3004,250
2020-11-254,2504,2854,1504,165201,2004,165
2020-11-244,1854,2954,1704,245138,8004,245
2020-11-204,2304,2704,2104,245114,8004,245
2020-11-194,2254,3104,2054,275207,2004,275
2020-11-184,2604,2704,2204,225145,2004,225
2020-11-174,3404,3654,3004,340114,1004,340
2020-11-164,3254,3754,3054,350101,4004,350
2020-11-134,3904,4004,3204,335122,8004,335
2020-11-124,3454,4304,3154,355145,8004,355
2020-11-114,2554,3004,2104,275183,1004,275
2020-11-104,3904,4454,0604,165289,9004,165
2020-11-094,4304,4804,4054,460116,4004,460
2020-11-064,3754,3904,3054,360118,2004,360
2020-11-054,3404,4154,3254,360257,7004,360
2020-11-044,2004,2704,1304,270172,9004,270
2020-11-024,0954,2354,0554,185233,0004,185
2020-10-304,1754,2404,1104,165190,9004,165
2020-10-294,1704,2204,1354,135160,4004,135
2020-10-284,1104,1854,0904,18094,9004,180
2020-10-274,0854,1554,0454,120126,1004,120
2020-10-264,1304,2004,0654,08576,7004,085
2020-10-234,1204,1754,1204,12089,4004,120
2020-10-224,2004,2104,1204,150125,0004,150
2020-10-214,1404,1804,1154,12593,1004,125
2020-10-204,1654,1904,1304,13072,8004,130
2020-10-194,1954,2404,1804,19090,9004,190
2020-10-164,1304,2154,1254,150107,3004,150
2020-10-154,1954,2304,1154,135103,9004,135
2020-10-144,2104,2604,1954,22089,0004,220
2020-10-134,2504,3104,1704,180103,4004,180
2020-10-124,1754,2154,1304,155100,7004,155
2020-10-094,2004,2054,0704,105330,7004,105
2020-10-084,2554,3004,2254,255127,6004,255
2020-10-074,3004,3004,2354,235124,7004,235
2020-10-064,2854,3054,2404,265126,5004,265
2020-10-054,2654,3504,2654,285159,7004,285
2020-10-024,4154,4254,2804,300189,6004,300
2020-09-304,4504,4504,4004,430187,7004,430
2020-09-294,3504,4154,2904,390208,8004,390
2020-09-288,9209,0508,9109,050127,7004,525
2020-09-258,8008,9408,8008,800119,3004,400
2020-09-248,5408,8308,5308,790118,0004,395
2020-09-238,5008,5608,4408,540110,4004,270
2020-09-188,6008,7608,5708,66098,7004,330
2020-09-178,4808,6808,4808,650113,9004,325
2020-09-168,3308,4508,2808,42094,2004,210
2020-09-158,3808,4408,2008,24094,4004,120
2020-09-148,2208,3408,2208,26093,2004,130
2020-09-118,1508,1508,0308,10072,8004,050
2020-09-108,1008,1108,0108,04076,4004,020
2020-09-098,0108,0707,9408,01082,5004,005
2020-09-087,9307,9807,8707,96055,9003,980
2020-09-078,0708,1307,9707,97067,8003,985
2020-09-048,1508,2808,1008,11059,6004,055
2020-09-038,2708,3008,1708,30062,4004,150
2020-09-028,1308,2708,1008,19093,9004,095
2020-09-018,1108,1508,0108,12062,3004,060
2020-08-318,1508,2208,0808,08070,6004,040
2020-08-288,2208,2308,0508,09081,3004,045
2020-08-278,3208,3208,2608,26041,3004,130
2020-08-268,4108,4108,2908,32051,1004,160
2020-08-258,3608,4008,3108,31070,5004,155
2020-08-248,2708,4308,2708,34063,8004,170
2020-08-218,3008,4408,2708,27072,3004,135
2020-08-208,2908,4408,2708,31069,6004,155
2020-08-198,4508,5208,3808,38072,3004,190
2020-08-188,3208,4208,3108,40088,4004,200
2020-08-178,3108,4308,2208,23069,4004,115
2020-08-148,3008,3108,2108,24068,7004,120
2020-08-138,2008,2908,0908,230124,1004,115
2020-08-128,1308,2408,0508,200122,8004,100
2020-08-118,1208,2908,0608,17099,0004,085
2020-08-078,3008,3108,1208,210123,8004,105
2020-08-068,4008,4308,2508,35074,2004,175
2020-08-058,4208,4608,2908,400140,1004,200
2020-08-048,5908,6408,3408,350173,0004,175
2020-08-038,8008,8008,5408,740130,5004,370
2020-07-318,5408,6408,4608,530109,2004,265
2020-07-308,5408,6208,5108,54084,5004,270
2020-07-298,4808,6108,4508,54065,8004,270
2020-07-288,4808,6008,4408,56070,2004,280
2020-07-278,3608,5308,3308,520130,1004,260
2020-07-228,4308,4508,3408,36078,7004,180
2020-07-218,6008,6708,4408,51088,9004,255
2020-07-208,3908,5508,3608,540118,4004,270
2020-07-178,5108,5108,3108,470117,0004,235
2020-07-168,6308,6508,4908,520109,4004,260
2020-07-158,7808,8008,6308,78071,7004,390
2020-07-148,6708,7708,5408,63075,9004,315
2020-07-138,7508,7708,5208,68078,9004,340
2020-07-108,6508,7708,6408,670127,7004,335
2020-07-098,5608,7208,4608,620123,4004,310
2020-07-088,6708,7808,5608,610157,3004,305
2020-07-078,3508,4708,2608,47068,6004,235
2020-07-068,4108,4808,2608,35096,3004,175
2020-07-038,2908,3408,1908,33094,9004,165
2020-07-028,3608,3808,1708,210119,3004,105
2020-07-018,6108,6108,3308,37077,3004,185
2020-06-308,8508,9008,5508,610149,4004,305
2020-06-298,4308,7308,4308,700189,0004,350
2020-06-268,2808,4708,2308,430110,2004,215
2020-06-258,1308,2708,1208,20059,3004,100
2020-06-248,1708,2008,1208,19085,3004,095
2020-06-238,2608,2708,1208,17099,1004,085
2020-06-228,1808,2708,1508,22084,7004,110
2020-06-198,1008,2008,0308,180109,3004,090
2020-06-188,0608,2308,0608,110123,2004,055
2020-06-178,0108,1007,9908,02089,6004,010
2020-06-167,9808,0407,8708,010100,6004,005
2020-06-157,8508,0507,8507,990128,1003,995
2020-06-127,8708,0007,8307,860111,5003,930
2020-06-117,9808,0707,9308,010164,8004,005
2020-06-107,9008,0207,9007,950119,2003,975
2020-06-097,7907,9107,7507,880115,4003,940
2020-06-087,9807,9807,7407,780143,6003,890
2020-06-058,0608,0807,7907,960221,4003,980
2020-06-048,0508,2808,0308,250176,6004,125
2020-06-038,0908,0907,9707,990100,1003,995
2020-06-028,0408,0807,9708,020117,3004,010
2020-06-017,9508,0407,8907,98095,0003,990
2020-05-297,8308,0107,8207,910205,2003,955
2020-05-287,7207,7907,5907,790143,2003,895
2020-05-277,7207,7707,5907,670177,0003,835
2020-05-267,7707,7807,5807,720137,5003,860
2020-05-257,8907,9307,6907,750102,1003,875
2020-05-227,8707,9107,7707,87077,5003,935
2020-05-217,7907,9607,7307,870153,1003,935
2020-05-207,7907,9607,7607,810160,7003,905
2020-05-197,7707,7907,4907,680155,2003,840
2020-05-187,7807,8307,6807,77076,3003,885
2020-05-157,7007,8207,6407,770112,1003,885
2020-05-147,7607,8907,6807,680198,1003,840
2020-05-137,9508,1007,9108,060113,3004,030
2020-05-127,9608,1307,9608,030135,6004,015
2020-05-118,1608,1607,8107,950245,1003,975
2020-05-088,3508,4408,0608,170226,1004,085
2020-05-078,1708,3708,1308,370141,8004,185
2020-05-017,9908,3807,9808,210194,7004,105
2020-04-308,3208,3507,9508,110271,6004,055
2020-04-288,2108,3408,1808,320143,3004,160
2020-04-278,2308,3508,1708,230134,8004,115
2020-04-248,0708,2307,9908,220103,4004,110
2020-04-238,1508,2208,0208,070143,4004,035
2020-04-227,9508,2607,9408,150152,3004,075
2020-04-217,8508,0507,8108,050137,7004,025
2020-04-208,0608,1907,9407,95099,9003,975
2020-04-178,2008,2208,0508,100146,7004,050
2020-04-168,1908,2908,0608,140155,7004,070
2020-04-158,0108,2007,9708,190254,5004,095
2020-04-147,8208,1407,7507,990223,5003,995
2020-04-137,7107,8507,6307,71054,7003,855
2020-04-107,5907,8107,4707,780126,4003,890
2020-04-097,8707,9507,5307,670176,5003,835
2020-04-087,6307,8807,6307,880155,4003,940
2020-04-077,7007,7807,4907,590180,4003,795
2020-04-067,4107,6307,3607,560199,5003,780
2020-04-037,0907,3507,0507,100123,9003,550
2020-04-027,0407,2607,0007,150144,0003,575
2020-04-017,1107,2406,9907,000108,2003,500
2020-03-317,1207,2806,9507,170155,9003,585
2020-03-307,2407,4506,9307,220149,4003,610
2020-03-277,1807,3607,0707,240185,7003,620
2020-03-266,7107,0806,6507,060126,5003,530
2020-03-256,5306,8006,4806,800118,9003,400
2020-03-247,0407,1006,3806,490201,8003,245
2020-03-236,8807,1706,8607,140229,8003,570
2020-03-196,9807,1806,9507,180286,3003,590
2020-03-186,5006,9006,4806,680306,7003,340
2020-03-175,9306,4505,8106,410224,7003,205
2020-03-166,1606,4206,0806,100177,1003,050
2020-03-136,1006,3405,9706,140236,2003,070
2020-03-126,3306,4706,2306,380125,8003,190
2020-03-116,3106,4806,3106,40078,9003,200
2020-03-106,3406,4906,1506,360129,3003,180
2020-03-096,1506,3806,1306,360125,4003,180
2020-03-066,3506,4006,2306,25072,0003,125
2020-03-056,4306,4506,3806,43060,8003,215
2020-03-046,4006,5106,3506,41074,4003,205
2020-03-036,6406,6506,4206,440125,1003,220
2020-03-026,4206,7506,3906,640133,7003,320
2020-02-286,4106,5006,3406,480171,3003,240
2020-02-276,5506,5806,4606,51098,3003,255
2020-02-266,6306,6506,5006,55088,6003,275
2020-02-256,7306,8906,7206,760139,3003,380
2020-02-216,9006,9406,8606,88076,6003,440
2020-02-206,9006,9406,8306,89061,4003,445
2020-02-196,8106,9306,7806,82096,2003,410
2020-02-186,7906,7906,6906,73063,8003,365
2020-02-176,7906,8106,7306,77060,5003,385
2020-02-146,7706,8306,7406,83077,4003,415
2020-02-136,7906,8206,7306,80061,9003,400
2020-02-126,8506,8506,7906,81070,6003,405
2020-02-106,7406,8306,7306,82064,2003,410
2020-02-076,6406,8106,6406,810116,5003,405
2020-02-066,7306,7306,6506,68069,7003,340
2020-02-056,6006,7206,5906,68087,3003,340
2020-02-046,4206,5706,4206,56058,7003,280
2020-02-036,5706,5706,3606,480164,5003,240
2020-01-316,6306,7206,6306,67075,6003,335
2020-01-306,5406,5806,5106,55062,6003,275
2020-01-296,3806,4906,3806,49054,1003,245
2020-01-286,3306,4406,2906,41059,9003,205
2020-01-276,3506,3906,3006,36072,4003,180
2020-01-246,4706,4806,4006,42031,0003,210
2020-01-236,4606,4906,4406,46042,1003,230
2020-01-226,4506,5406,4506,52028,5003,260
2020-01-216,5306,5306,4606,50037,1003,250
2020-01-206,5906,6006,5206,53036,7003,265
2020-01-176,5506,5606,4606,49051,4003,245
2020-01-166,5606,5706,5306,55036,3003,275
2020-01-156,5406,6206,5206,56044,1003,280
2020-01-146,6806,6806,5306,60076,9003,300
2020-01-106,5106,5806,5106,55032,2003,275
2020-01-096,4206,5306,4006,51048,6003,255
2020-01-086,3706,4006,3406,36075,3003,180
2020-01-076,4006,4306,3906,420128,2003,210
2020-01-066,4006,4506,3906,42074,5003,210

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