7947 (株)エフピコ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,7753,8303,7703,790108,3003,790
2022-12-293,8003,8103,7703,785116,1003,785
2022-12-283,8303,8703,7703,850153,9003,850
2022-12-273,7953,8453,7853,830149,9003,830
2022-12-263,7403,7903,6853,775107,1003,775
2022-12-233,7203,8203,7203,725129,0003,725
2022-12-223,6503,7153,6153,710135,6003,710
2022-12-213,5203,6453,5203,625160,1003,625
2022-12-203,5853,5853,4553,520111,5003,520
2022-12-193,5303,5753,5253,57564,9003,575
2022-12-163,5353,5703,5153,53597,0003,535
2022-12-153,6153,6203,5503,555141,7003,555
2022-12-143,6653,6803,5603,64098,4003,640
2022-12-133,6803,6953,6303,65587,0003,655
2022-12-123,6603,6903,6603,67556,9003,675
2022-12-093,6103,6753,6103,65578,5003,655
2022-12-083,6053,6603,5903,615100,9003,615
2022-12-073,6703,6753,6203,625102,3003,625
2022-12-063,6853,7303,6653,69084,3003,690
2022-12-053,7103,7253,6453,670105,7003,670
2022-12-023,7553,7553,6753,695182,8003,695
2022-12-013,8253,8403,7653,770115,6003,770
2022-11-303,7853,8253,7703,785145,6003,785
2022-11-293,8703,8753,7953,81090,9003,810
2022-11-283,8803,8953,8503,88575,4003,885
2022-11-253,9003,9103,8553,88053,9003,880
2022-11-243,8703,9253,8503,885126,2003,885
2022-11-223,8203,8703,8153,870125,0003,870
2022-11-213,7953,8203,7503,79585,2003,795
2022-11-183,7853,8153,7553,77066,7003,770
2022-11-173,7103,7803,6903,77591,8003,775
2022-11-163,7103,7203,6803,68577,7003,685
2022-11-153,7353,7553,6953,71581,9003,715
2022-11-143,7153,7753,7153,72089,2003,720
2022-11-113,8103,8303,7203,765158,5003,765
2022-11-103,6703,7353,6453,70574,1003,705
2022-11-093,7203,7603,6753,675108,8003,675
2022-11-083,7453,7753,7203,735168,4003,735
2022-11-073,5903,6953,5753,675104,1003,675
2022-11-043,6753,6903,5753,605224,2003,605
2022-11-023,7253,8303,6753,800302,9003,800
2022-11-013,6853,7803,6703,685326,4003,685
2022-10-313,5753,6303,5203,545244,2003,545
2022-10-283,4503,5353,4403,505490,6003,505
2022-10-273,5903,6103,5203,520184,7003,520
2022-10-263,6303,6603,6153,61581,0003,615
2022-10-253,6103,6303,5753,62094,4003,620
2022-10-243,6103,6303,5603,580124,4003,580
2022-10-213,6503,6503,6053,605115,6003,605
2022-10-203,6403,7003,6403,670106,3003,670
2022-10-193,6503,7153,6353,695119,5003,695
2022-10-183,6703,6703,6253,64087,7003,640
2022-10-173,6503,6503,5703,58086,9003,580
2022-10-143,6403,6853,5903,660121,0003,660
2022-10-133,6253,6253,5803,585119,9003,585
2022-10-123,6253,6603,6153,625116,8003,625
2022-10-113,5503,6303,5453,590234,2003,590
2022-10-073,6153,6253,5703,600116,9003,600
2022-10-063,6753,7153,6203,665164,4003,665
2022-10-053,7003,7103,6353,695129,3003,695
2022-10-043,5703,6903,5603,675216,2003,675
2022-10-033,4503,5153,4103,500185,1003,500
2022-09-303,5853,6303,5503,555205,7003,555
2022-09-293,4803,5553,4503,545172,0003,545
2022-09-283,4103,5003,4003,495269,7003,495
2022-09-273,4153,4603,3803,425187,1003,425
2022-09-263,4303,4603,4053,415214,0003,415
2022-09-223,4103,4703,4053,450215,1003,450
2022-09-213,4103,4553,3953,440270,0003,440
2022-09-203,3603,4553,3453,440316,0003,440
2022-09-163,3253,3603,3103,330309,7003,330
2022-09-153,3603,3703,3253,330129,1003,330
2022-09-143,3253,3903,3253,35098,2003,350
2022-09-133,3703,4253,3703,395145,3003,395
2022-09-123,4503,4553,3803,40589,2003,405
2022-09-093,3803,4703,3803,445179,4003,445
2022-09-083,3503,4203,3403,410177,6003,410
2022-09-073,2453,2903,2203,28087,6003,280
2022-09-063,2903,3253,2703,28579,6003,285
2022-09-053,2303,3103,2153,275127,9003,275
2022-09-023,2703,2703,2303,255115,4003,255
2022-09-013,2203,2703,2103,235141,9003,235
2022-08-313,2703,2953,2703,28587,8003,285
2022-08-303,3103,3253,2703,325142,9003,325
2022-08-293,2803,2953,2503,295128,8003,295
2022-08-263,4053,4053,3603,37577,1003,375
2022-08-253,3853,4253,3653,38598,0003,385
2022-08-243,4103,4403,3853,385121,5003,385
2022-08-233,4503,4703,4303,450136,0003,450
2022-08-223,5203,5253,4653,480136,5003,480
2022-08-193,5453,5803,5403,56093,4003,560
2022-08-183,5803,5953,5553,570158,1003,570
2022-08-173,6003,6353,5853,595224,9003,595
2022-08-163,5003,5653,4803,550218,2003,550
2022-08-153,4153,4553,4103,43086,3003,430
2022-08-123,4053,4503,3903,415152,1003,415
2022-08-103,3453,4103,3353,400150,5003,400
2022-08-093,3353,3853,3303,345118,7003,345
2022-08-083,3803,3903,3103,330236,5003,330
2022-08-053,4053,4203,3753,410200,3003,410
2022-08-043,4003,4103,3353,400261,2003,400
2022-08-033,3003,3703,2853,350254,0003,350
2022-08-023,5053,5403,2653,295562,1003,295
2022-08-013,1553,3453,1453,295490,5003,295
2022-07-293,0053,0302,9732,994231,6002,994
2022-07-283,0153,0452,9973,045138,8003,045
2022-07-273,0403,0503,0153,035153,8003,035
2022-07-263,1003,1003,0403,040190,7003,040
2022-07-253,1253,1803,1053,150296,7003,150
2022-07-223,0153,0503,0003,030169,3003,030
2022-07-212,9653,0102,9633,010123,7003,010
2022-07-203,0453,0452,9822,991206,9002,991
2022-07-193,0453,0502,9812,993294,2002,993
2022-07-152,9953,0652,9863,045340,4003,045
2022-07-142,9082,9812,8822,972323,9002,972
2022-07-132,8742,8982,8692,878130,7002,878
2022-07-122,8662,8672,8302,849129,6002,849
2022-07-112,8932,9022,8492,869131,9002,869
2022-07-082,8672,9072,8222,872171,1002,872
2022-07-072,8912,9012,8582,890149,9002,890
2022-07-062,8002,8632,8002,844133,0002,844
2022-07-052,7882,8352,7562,814162,0002,814
2022-07-042,7662,7982,7352,782148,8002,782
2022-07-012,8362,8642,7482,762194,0002,762
2022-06-302,8502,8542,8242,838205,1002,838
2022-06-292,7542,8382,7472,805216,5002,805
2022-06-282,8192,8192,7512,804190,2002,804
2022-06-272,7842,8302,7842,820142,0002,820
2022-06-242,7252,7842,6972,783293,1002,783
2022-06-232,5422,6152,5422,596166,8002,596
2022-06-222,5392,5452,5042,525105,3002,525
2022-06-212,5322,5592,5232,53498,5002,534
2022-06-202,5712,5712,5232,532145,4002,532
2022-06-172,5582,5702,5342,552142,2002,552
2022-06-162,6082,6382,5922,608123,6002,608
2022-06-152,6192,6392,6022,603150,3002,603
2022-06-142,6402,6412,6052,634117,3002,634
2022-06-132,6682,6732,6212,652136,3002,652
2022-06-102,7252,7342,6952,709164,2002,709
2022-06-092,7502,7782,7352,754163,3002,754
2022-06-082,8022,8242,7842,785125,6002,785
2022-06-072,7572,8012,7532,761134,5002,761
2022-06-062,7502,7702,7342,750103,0002,750
2022-06-032,8032,8242,7912,796138,6002,796
2022-06-022,7842,8052,7352,795137,9002,795
2022-06-012,7352,7782,7352,766108,4002,766
2022-05-312,7222,7452,7132,733216,9002,733
2022-05-302,7122,7712,7102,743239,5002,743
2022-05-272,6992,7172,6662,695149,1002,695
2022-05-262,6682,7092,6572,677149,1002,677
2022-05-252,7082,7242,6822,684174,5002,684
2022-05-242,6962,7392,6642,676120,6002,676
2022-05-232,6202,6882,6192,687143,6002,687
2022-05-202,5572,6112,5512,599121,6002,599
2022-05-192,5362,5702,5052,565140,4002,565
2022-05-182,5992,6082,5502,561185,6002,561
2022-05-172,6162,6352,5782,606156,4002,606
2022-05-162,7112,7232,6142,624159,4002,624
2022-05-132,6972,7102,6502,686194,2002,686
2022-05-122,6732,7152,6332,687266,4002,687
2022-05-112,8172,8752,8042,823243,8002,823
2022-05-102,7512,8572,7382,845298,5002,845
2022-05-092,7002,7242,6732,701229,9002,701
2022-05-062,7452,8032,7062,723307,9002,723
2022-05-022,9292,9332,7322,756388,9002,756
2022-04-282,9092,9562,9062,948364,5002,948
2022-04-272,8232,8432,8082,834246,7002,834
2022-04-262,8232,8912,8112,880200,8002,880
2022-04-252,8232,8652,8172,841129,4002,841
2022-04-222,8452,8812,8332,859120,5002,859
2022-04-212,8202,8802,8112,879170,0002,879
2022-04-202,7952,8382,7882,814136,4002,814
2022-04-192,7502,7922,7412,769169,2002,769
2022-04-182,7002,7312,6702,727190,8002,727
2022-04-152,7402,7652,7252,735110,7002,735
2022-04-142,7352,7712,7222,765182,3002,765
2022-04-132,7652,8182,7472,773168,4002,773
2022-04-122,8022,8172,7502,765169,6002,765
2022-04-112,8862,8862,8142,828147,7002,828
2022-04-082,9042,9382,8742,925173,7002,925
2022-04-072,9062,9062,8402,890189,5002,890
2022-04-062,9172,9582,8852,936280,3002,936
2022-04-052,9182,9552,9002,929205,4002,929
2022-04-042,8802,8962,8682,879108,6002,879
2022-04-012,8972,9162,8552,901170,4002,901
2022-03-312,9052,9492,8892,916197,5002,916
2022-03-303,0053,0052,9022,946253,0002,946
2022-03-292,9102,9572,8622,952381,4002,952
2022-03-282,9892,9942,9452,976329,9002,976
2022-03-253,0353,0703,0203,040198,8003,040
2022-03-242,9903,0102,9263,005254,1003,005
2022-03-233,0253,0853,0053,060242,8003,060
2022-03-223,0653,0703,0053,020198,0003,020
2022-03-183,1253,1303,0753,085287,5003,085
2022-03-173,1303,1553,0903,120180,5003,120
2022-03-163,2003,2153,1053,115143,7003,115
2022-03-153,0703,1853,0703,180132,2003,180
2022-03-143,0653,0753,0203,055230,7003,055
2022-03-113,1603,1603,0953,095183,9003,095
2022-03-103,1603,2003,1003,195123,4003,195
2022-03-093,0953,1003,0403,06098,2003,060
2022-03-083,0003,1003,0003,065146,4003,065
2022-03-073,0803,0853,0053,035123,4003,035
2022-03-043,2003,2003,0953,105133,6003,105
2022-03-033,2303,2403,1803,20597,0003,205
2022-03-023,2753,2853,1953,19595,3003,195
2022-03-013,2753,3303,2703,325104,5003,325
2022-02-283,1903,2653,1653,260118,4003,260
2022-02-253,1803,1803,1253,15588,5003,155
2022-02-243,1303,1803,1303,15598,5003,155
2022-02-223,1503,2103,1503,17592,0003,175
2022-02-213,1803,2053,1553,195104,8003,195
2022-02-183,2853,2853,2353,24577,7003,245
2022-02-173,3803,3803,3103,31067,6003,310
2022-02-163,4153,4253,3703,38554,3003,385
2022-02-153,3953,4103,3503,36561,7003,365
2022-02-143,3203,3853,3103,37064,8003,370
2022-02-103,4203,4253,3603,37094,3003,370
2022-02-093,3503,3753,3103,360110,2003,360
2022-02-083,3153,3503,2853,325163,0003,325
2022-02-073,3403,3953,3053,375160,1003,375
2022-02-043,3703,4453,3253,425121,2003,425
2022-02-033,3603,4553,3603,370143,1003,370
2022-02-023,3803,4603,3253,455209,4003,455
2022-02-013,4953,5303,3403,350261,7003,350
2022-01-313,7303,7303,6553,680125,9003,680
2022-01-283,5953,7103,5953,670127,2003,670
2022-01-273,6503,6503,5603,590167,5003,590
2022-01-263,6953,7003,6003,650116,9003,650
2022-01-253,6803,7003,6203,680131,1003,680
2022-01-243,6653,7403,6503,72588,0003,725
2022-01-213,7253,7353,6503,735112,1003,735
2022-01-203,7003,7953,6953,735152,4003,735
2022-01-193,7903,8003,6803,700118,6003,700
2022-01-183,9403,9953,8403,84089,2003,840
2022-01-173,9553,9853,9303,96543,2003,965
2022-01-143,9503,9503,8753,94061,6003,940
2022-01-134,0104,0253,9553,97549,2003,975
2022-01-123,9204,0503,9104,01094,3004,010
2022-01-113,9253,9353,8453,88583,5003,885
2022-01-073,9604,0103,9053,91067,3003,910
2022-01-064,0004,0453,9703,98054,8003,980
2022-01-053,9854,0303,9854,02569,6004,025
2022-01-044,0004,0003,9503,98559,8003,985

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