7947 (株)エフピコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,982	3,019	2,882	2,971	194,800	2,971
2023-12-28	2,940.5	3,010	2,940.5	3,010	175,800	3,010
2023-12-27	2,866.5	2,953.5	2,866.5	2,947.5	212,600	2,947.50
2023-12-26	2,870	2,872.5	2,845.5	2,854.5	98,200	2,854.50
2023-12-25	2,920.5	2,927	2,855.5	2,866.5	162,000	2,866.50
2023-12-22	2,889	2,912	2,885.5	2,903	95,200	2,903
2023-12-21	2,856	2,889.5	2,843	2,867.5	201,000	2,867.50
2023-12-20	2,893.5	2,900	2,863	2,886	174,200	2,886
2023-12-19	2,874	2,903.5	2,862.5	2,899	174,300	2,899
2023-12-18	2,879.5	2,897.5	2,847.5	2,872	162,800	2,872
2023-12-15	2,866	2,881	2,825.5	2,871	184,200	2,871
2023-12-14	2,822	2,919.5	2,822	2,870	382,300	2,870
2023-12-13	2,783	2,808.5	2,783	2,794.5	148,500	2,794.50
2023-12-12	2,778	2,794	2,766.5	2,783	163,700	2,783
2023-12-11	2,746.5	2,772.5	2,746.5	2,763	146,100	2,763
2023-12-08	2,777.5	2,835	2,772.5	2,779.5	234,000	2,779.50
2023-12-07	2,818.5	2,840.5	2,805	2,818	195,000	2,818
2023-12-06	2,786.5	2,825	2,786.5	2,818.5	146,900	2,818.50
2023-12-05	2,790	2,806	2,779	2,786.5	110,100	2,786.50
2023-12-04	2,771.5	2,818	2,754	2,772.5	144,900	2,772.50
2023-12-01	2,800	2,826.5	2,791	2,792	125,100	2,792
2023-11-30	2,796	2,814.5	2,779.5	2,791	135,700	2,791
2023-11-29	2,797.5	2,820	2,786	2,792.5	118,900	2,792.50
2023-11-28	2,742.5	2,809	2,732.5	2,800	199,200	2,800
2023-11-27	2,785	2,785	2,700	2,727	121,100	2,727
2023-11-24	2,820	2,828	2,754.5	2,758.5	142,000	2,758.50
2023-11-22	2,787	2,810	2,783	2,787	106,700	2,787
2023-11-21	2,798	2,806.5	2,764	2,787	222,000	2,787
2023-11-20	2,817	2,835	2,792.5	2,819.5	159,200	2,819.50
2023-11-17	2,758	2,828	2,756	2,819	256,000	2,819
2023-11-16	2,806	2,809.5	2,758.5	2,758.5	133,100	2,758.50
2023-11-15	2,790.5	2,817	2,789	2,806	158,400	2,806
2023-11-14	2,837	2,849.5	2,775	2,777.5	166,600	2,777.50
2023-11-13	2,876	2,893	2,839.5	2,855.5	214,300	2,855.50
2023-11-10	2,826.5	2,834	2,774	2,819.5	180,300	2,819.50
2023-11-09	2,931	2,972	2,840	2,848	360,700	2,848
2023-11-08	2,811.5	2,946.5	2,805.5	2,938.5	410,200	2,938.50
2023-11-07	2,818	2,826.5	2,781	2,786	253,300	2,786
2023-11-06	2,922	2,926	2,838.5	2,863.5	306,300	2,863.50
2023-11-02	2,917	2,917	2,845.5	2,896.5	223,400	2,896.50
2023-11-01	2,891.5	2,942	2,867	2,932	359,000	2,932
2023-10-31	2,860	3,033	2,851.5	2,891	858,800	2,891
2023-10-30	2,652.5	2,667	2,629	2,660	256,000	2,660
2023-10-27	2,663.5	2,682	2,647	2,679	214,700	2,679
2023-10-26	2,627	2,642.5	2,611.5	2,632	211,900	2,632
2023-10-25	2,612	2,634	2,594.5	2,626	216,900	2,626
2023-10-24	2,555.5	2,593.5	2,532.5	2,581.5	337,900	2,581.50
2023-10-23	2,543.5	2,589.5	2,533.5	2,554	265,300	2,554
2023-10-20	2,625.5	2,625.5	2,573	2,577.5	216,700	2,577.50
2023-10-19	2,597	2,653.5	2,589.5	2,625.5	148,400	2,625.50
2023-10-18	2,635	2,641	2,594	2,621.5	169,000	2,621.50
2023-10-17	2,614.5	2,648.5	2,601.5	2,636.5	309,900	2,636.50
2023-10-16	2,552.5	2,590.5	2,550	2,577	149,800	2,577
2023-10-13	2,574.5	2,597	2,547.5	2,557.5	207,600	2,557.50
2023-10-12	2,564	2,620.5	2,561.5	2,601	142,400	2,601
2023-10-11	2,565	2,581	2,549.5	2,564.5	190,900	2,564.50
2023-10-10	2,555.5	2,571.5	2,536	2,556	266,600	2,556
2023-10-06	2,542	2,574.5	2,540	2,555.5	261,700	2,555.50
2023-10-05	2,471	2,532	2,470	2,527	300,600	2,527
2023-10-04	2,416	2,467.5	2,401	2,455.5	245,600	2,455.50
2023-10-03	2,426	2,443	2,412	2,426	197,500	2,426
2023-10-02	2,424	2,469.5	2,416.5	2,438	236,800	2,438
2023-09-29	2,432	2,447.5	2,388.5	2,402.5	128,100	2,402.50
2023-09-28	2,439	2,441.5	2,407	2,429	203,800	2,429
2023-09-27	2,414.5	2,457.5	2,386	2,457.5	295,800	2,457.50
2023-09-26	2,473	2,474	2,435	2,435	224,600	2,435
2023-09-25	2,427.5	2,488	2,408.5	2,470	318,600	2,470
2023-09-22	2,424	2,431	2,383	2,408.5	355,300	2,408.50
2023-09-21	2,515	2,515.5	2,423	2,445.5	401,800	2,445.50
2023-09-20	2,596	2,598.5	2,518.5	2,522.5	346,000	2,522.50
2023-09-19	2,639	2,654.5	2,594	2,607.5	275,500	2,607.50
2023-09-15	2,642.5	2,672	2,622	2,656	332,400	2,656
2023-09-14	2,674	2,679	2,631	2,661	186,200	2,661
2023-09-13	2,688	2,699	2,652.5	2,653.5	252,900	2,653.50
2023-09-12	2,691.5	2,709.5	2,678	2,704	143,000	2,704
2023-09-11	2,716	2,717	2,674.5	2,686.5	140,800	2,686.50
2023-09-08	2,700	2,734.5	2,690.5	2,705	129,800	2,705
2023-09-07	2,751	2,771	2,721	2,728	131,100	2,728
2023-09-06	2,783.5	2,794	2,750.5	2,764.5	138,400	2,764.50
2023-09-05	2,788	2,805.5	2,760.5	2,789.5	204,000	2,789.50
2023-09-04	2,800	2,807	2,763	2,781.5	158,600	2,781.50
2023-09-01	2,765.5	2,809	2,758	2,796.5	154,700	2,796.50
2023-08-31	2,818	2,823	2,796.5	2,800	122,700	2,800
2023-08-30	2,795	2,820	2,786.5	2,808	393,600	2,808
2023-08-29	2,753.5	2,811	2,753.5	2,795.5	165,200	2,795.50
2023-08-28	2,714	2,744	2,701.5	2,740.5	122,400	2,740.50
2023-08-25	2,660	2,686	2,634	2,686	122,100	2,686
2023-08-24	2,672	2,688.5	2,653.5	2,680	81,600	2,680
2023-08-23	2,657.5	2,673	2,623	2,672	109,200	2,672
2023-08-22	2,638	2,660	2,625	2,660	96,600	2,660
2023-08-21	2,601	2,639	2,591	2,625.5	196,500	2,625.50
2023-08-18	2,611.5	2,634	2,594.5	2,615	99,300	2,615
2023-08-17	2,699	2,699	2,615.5	2,645	201,600	2,645
2023-08-16	2,735	2,744.5	2,703.5	2,709.5	128,500	2,709.50
2023-08-15	2,766	2,780.5	2,720	2,749	160,900	2,749
2023-08-14	2,827	2,841	2,783	2,784.5	123,000	2,784.50
2023-08-10	2,808	2,838	2,785	2,838	152,100	2,838
2023-08-09	2,837.5	2,850	2,803.5	2,813	159,900	2,813
2023-08-08	2,850	2,862	2,824	2,838.5	158,400	2,838.50
2023-08-07	2,825	2,873	2,822.5	2,860	82,500	2,860
2023-08-04	2,811.5	2,842	2,808	2,826.5	74,000	2,826.50
2023-08-03	2,847	2,857.5	2,799	2,812.5	159,100	2,812.50
2023-08-02	2,910	2,931.5	2,843.5	2,860	234,500	2,860
2023-08-01	2,944	2,978.5	2,863	2,935.5	261,500	2,935.50
2023-07-31	3,016	3,033	2,977.5	2,994	164,800	2,994
2023-07-28	2,897	2,970	2,881.5	2,966	216,200	2,966
2023-07-27	2,896.5	2,919.5	2,875	2,913.5	100,500	2,913.50
2023-07-26	2,881.5	2,893.5	2,860	2,891	64,500	2,891
2023-07-25	2,852	2,882.5	2,835.5	2,881.5	93,800	2,881.50
2023-07-24	2,855	2,855	2,820.5	2,838	81,100	2,838
2023-07-21	2,852	2,854	2,828	2,836.5	56,200	2,836.50
2023-07-20	2,873	2,873.5	2,827	2,842.5	84,900	2,842.50
2023-07-19	2,866	2,886	2,833	2,851	110,300	2,851
2023-07-18	2,838	2,845.5	2,803	2,831	93,900	2,831
2023-07-14	2,847	2,857	2,802	2,826.5	145,800	2,826.50
2023-07-13	2,866	2,876	2,840	2,847	130,400	2,847
2023-07-12	2,885	2,891.5	2,857.5	2,857.5	68,300	2,857.50
2023-07-11	2,899	2,902.5	2,853	2,863.5	81,100	2,863.50
2023-07-10	2,903.5	2,922	2,873.5	2,882.5	112,300	2,882.50
2023-07-07	2,912.5	2,924.5	2,886	2,886	169,700	2,886
2023-07-06	2,960	2,977	2,920.5	2,926	111,500	2,926
2023-07-05	2,992	3,003	2,972	2,978	94,200	2,978
2023-07-04	2,996.5	3,039	2,996	3,007	118,000	3,007
2023-07-03	2,963	3,030	2,957	3,022	189,200	3,022
2023-06-30	2,970.5	2,973	2,925	2,926.5	176,400	2,926.50
2023-06-29	2,990	3,000	2,960	2,970.5	109,200	2,970.50
2023-06-28	2,976.5	3,018	2,972	3,007	154,300	3,007
2023-06-27	3,000	3,003	2,950.5	2,972.5	155,100	2,972.50
2023-06-26	3,013	3,013	2,970	2,973	177,300	2,973
2023-06-23	3,047	3,059	2,997	3,003	152,300	3,003
2023-06-22	3,044	3,067	3,034	3,047	201,100	3,047
2023-06-21	3,010	3,073	3,007	3,014	201,500	3,014
2023-06-20	2,970	3,014	2,966	3,010	220,000	3,010
2023-06-19	2,951	2,980	2,942	2,975	183,200	2,975
2023-06-16	2,934.5	2,958.5	2,933	2,945	220,200	2,945
2023-06-15	2,966.5	2,979.5	2,935	2,940	151,000	2,940
2023-06-14	2,951.5	2,975	2,930	2,966	130,900	2,966
2023-06-13	2,975	2,976.5	2,934	2,940.5	115,200	2,940.50
2023-06-12	2,981.5	2,990	2,962.5	2,982	108,100	2,982
2023-06-09	2,948	2,982	2,928.5	2,965.5	219,200	2,965.50
2023-06-08	2,915	2,945	2,909.5	2,930	131,900	2,930
2023-06-07	2,936.5	2,951.5	2,899	2,908.5	154,000	2,908.50
2023-06-06	2,940	2,953.5	2,907	2,929	136,200	2,929
2023-06-05	2,970	2,979.5	2,939	2,956	130,100	2,956
2023-06-02	2,877	2,931	2,877	2,931	116,000	2,931
2023-06-01	2,851	2,896	2,851	2,877	103,900	2,877
2023-05-31	2,870	2,887	2,846	2,858	213,000	2,858
2023-05-30	2,906	2,922	2,859	2,915	208,700	2,915
2023-05-29	2,891	2,906	2,861	2,872	206,700	2,872
2023-05-26	2,931	2,931	2,856	2,858	265,100	2,858
2023-05-25	2,928	2,976	2,925	2,935	212,200	2,935
2023-05-24	2,980	2,996	2,935	2,938	223,900	2,938
2023-05-23	3,020	3,040	2,987	2,992	202,300	2,992
2023-05-22	2,998	3,030	2,995	3,010	212,900	3,010
2023-05-19	3,090	3,090	3,000	3,015	262,400	3,015
2023-05-18	3,115	3,115	3,080	3,100	179,600	3,100
2023-05-17	3,085	3,115	3,075	3,075	151,800	3,075
2023-05-16	3,120	3,135	3,070	3,075	183,900	3,075
2023-05-15	3,180	3,185	3,095	3,115	158,600	3,115
2023-05-12	3,065	3,155	3,065	3,140	252,900	3,140
2023-05-11	3,030	3,070	3,030	3,060	119,300	3,060
2023-05-10	3,060	3,065	3,010	3,040	173,300	3,040
2023-05-09	3,055	3,075	3,015	3,065	192,800	3,065
2023-05-08	3,055	3,120	3,035	3,080	327,200	3,080
2023-05-02	3,080	3,080	2,986	3,020	523,400	3,020
2023-05-01	3,020	3,115	3,020	3,075	711,300	3,075
2023-04-28	3,350	3,380	3,345	3,370	157,600	3,370
2023-04-27	3,270	3,295	3,250	3,295	110,800	3,295
2023-04-26	3,250	3,300	3,235	3,290	130,200	3,290
2023-04-25	3,340	3,360	3,305	3,315	83,100	3,315
2023-04-24	3,315	3,345	3,315	3,325	128,500	3,325
2023-04-21	3,265	3,300	3,245	3,290	107,300	3,290
2023-04-20	3,230	3,285	3,225	3,270	105,400	3,270
2023-04-19	3,260	3,295	3,235	3,245	96,200	3,245
2023-04-18	3,270	3,280	3,250	3,265	72,700	3,265
2023-04-17	3,235	3,265	3,225	3,250	87,500	3,250
2023-04-14	3,230	3,250	3,225	3,240	118,700	3,240
2023-04-13	3,180	3,230	3,170	3,195	158,900	3,195
2023-04-12	3,150	3,200	3,150	3,200	127,100	3,200
2023-04-11	3,165	3,175	3,130	3,145	117,600	3,145
2023-04-10	3,180	3,180	3,100	3,125	101,100	3,125
2023-04-07	3,150	3,160	3,125	3,145	78,900	3,145
2023-04-06	3,135	3,150	3,125	3,140	106,800	3,140
2023-04-05	3,180	3,190	3,150	3,165	107,400	3,165
2023-04-04	3,240	3,260	3,220	3,235	138,900	3,235
2023-04-03	3,290	3,290	3,210	3,220	185,900	3,220
2023-03-31	3,265	3,290	3,260	3,280	128,500	3,280
2023-03-30	3,255	3,265	3,220	3,250	111,500	3,250
2023-03-29	3,215	3,270	3,190	3,255	139,500	3,255
2023-03-28	3,170	3,180	3,125	3,180	102,900	3,180
2023-03-27	3,155	3,170	3,135	3,155	93,800	3,155
2023-03-24	3,135	3,160	3,095	3,135	90,200	3,135
2023-03-23	3,155	3,155	3,125	3,145	83,500	3,145
2023-03-22	3,155	3,205	3,140	3,185	149,700	3,185
2023-03-20	3,185	3,185	3,095	3,105	172,800	3,105
2023-03-17	3,160	3,225	3,160	3,210	193,200	3,210
2023-03-16	3,130	3,190	3,130	3,170	139,000	3,170
2023-03-15	3,240	3,260	3,170	3,180	128,500	3,180
2023-03-14	3,190	3,220	3,125	3,210	183,500	3,210
2023-03-13	3,300	3,310	3,235	3,260	192,000	3,260
2023-03-10	3,380	3,395	3,315	3,315	203,500	3,315
2023-03-09	3,440	3,460	3,425	3,430	144,800	3,430
2023-03-08	3,435	3,475	3,400	3,430	114,500	3,430
2023-03-07	3,400	3,435	3,395	3,425	140,700	3,425
2023-03-06	3,435	3,445	3,395	3,410	147,800	3,410
2023-03-03	3,420	3,465	3,405	3,445	165,100	3,445
2023-03-02	3,430	3,455	3,395	3,430	149,300	3,430
2023-03-01	3,445	3,460	3,420	3,420	127,400	3,420
2023-02-28	3,435	3,475	3,415	3,455	143,800	3,455
2023-02-27	3,450	3,455	3,420	3,435	90,800	3,435
2023-02-24	3,475	3,475	3,435	3,465	111,700	3,465
2023-02-22	3,475	3,500	3,460	3,480	101,200	3,480
2023-02-21	3,560	3,580	3,505	3,510	101,800	3,510
2023-02-20	3,555	3,605	3,550	3,605	116,100	3,605
2023-02-17	3,475	3,535	3,475	3,500	121,500	3,500
2023-02-16	3,580	3,595	3,520	3,545	128,600	3,545
2023-02-15	3,605	3,620	3,580	3,580	98,500	3,580
2023-02-14	3,565	3,600	3,520	3,590	268,700	3,590
2023-02-13	3,565	3,605	3,515	3,545	210,800	3,545
2023-02-10	3,510	3,610	3,505	3,570	123,500	3,570
2023-02-09	3,550	3,565	3,525	3,550	98,100	3,550
2023-02-08	3,655	3,670	3,570	3,580	148,300	3,580
2023-02-07	3,670	3,690	3,640	3,685	89,700	3,685
2023-02-06	3,685	3,705	3,645	3,660	135,300	3,660
2023-02-03	3,710	3,715	3,590	3,685	263,600	3,685
2023-02-02	3,805	3,865	3,755	3,760	320,600	3,760
2023-02-01	3,725	3,875	3,695	3,785	364,600	3,785
2023-01-31	3,455	3,530	3,415	3,515	144,500	3,515
2023-01-30	3,460	3,475	3,410	3,455	114,400	3,455
2023-01-27	3,505	3,550	3,450	3,460	114,000	3,460
2023-01-26	3,460	3,475	3,420	3,450	86,900	3,450
2023-01-25	3,420	3,460	3,380	3,445	117,100	3,445
2023-01-24	3,530	3,530	3,450	3,450	78,200	3,450
2023-01-23	3,430	3,495	3,420	3,495	126,800	3,495
2023-01-20	3,460	3,470	3,415	3,420	99,600	3,420
2023-01-19	3,485	3,560	3,485	3,490	90,600	3,490
2023-01-18	3,425	3,515	3,415	3,490	115,600	3,490
2023-01-17	3,425	3,475	3,400	3,430	117,900	3,430
2023-01-16	3,495	3,500	3,415	3,440	151,700	3,440
2023-01-13	3,490	3,555	3,490	3,525	97,900	3,525
2023-01-12	3,555	3,565	3,485	3,490	72,500	3,490
2023-01-11	3,575	3,600	3,530	3,545	135,200	3,545
2023-01-10	3,630	3,660	3,575	3,575	94,500	3,575
2023-01-06	3,660	3,670	3,580	3,590	103,900	3,590
2023-01-05	3,655	3,695	3,645	3,665	108,200	3,665
2023-01-04	3,790	3,805	3,715	3,715	83,300	3,715

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7947 (株)エフピコ の時系列データ [2023年度]

7947 (株)エフピコの時系列データ [2023年度]