9211 (株)エフ・コードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,198	2,214	2,143	2,200	29,600	1,100
2023-12-28	2,120	2,192	2,095	2,183	36,000	1,091.50
2023-12-27	2,070	2,228	2,068	2,178	122,300	1,089
2023-12-26	2,015	2,066	1,994	2,063	29,400	1,031.50
2023-12-25	1,970	2,024	1,923	2,015	19,500	1,007.50
2023-12-22	2,015	2,028	1,928	1,956	32,700	978
2023-12-21	2,100	2,118	1,997	2,020	40,700	1,010
2023-12-20	2,125	2,198	2,089	2,132	153,400	1,066
2023-12-19	1,861	2,079	1,861	2,075	180,500	1,037.50
2023-12-18	1,782	1,834	1,732	1,827	48,500	913.50
2023-12-15	1,682	1,744	1,682	1,711	22,200	855.50
2023-12-14	1,645	1,738	1,640	1,691	49,100	845.50
2023-12-13	1,655	1,678	1,551	1,600	83,100	800
2023-12-12	1,820	1,822	1,616	1,650	126,700	825
2023-12-11	1,805	1,849	1,744	1,796	37,700	898
2023-12-08	1,833	1,856	1,796	1,823	42,600	911.50
2023-12-07	1,810	1,889	1,810	1,873	32,400	936.50
2023-12-06	1,815	1,898	1,784	1,832	41,300	916
2023-12-05	1,777	1,848	1,777	1,828	24,300	914
2023-12-04	1,749	1,815	1,740	1,789	23,700	894.50
2023-12-01	1,870	1,870	1,723	1,731	41,200	865.50
2023-11-30	1,809	1,848	1,781	1,848	24,300	924
2023-11-29	1,741	1,793	1,733	1,793	17,200	896.50
2023-11-28	1,730	1,774	1,721	1,739	12,200	869.50
2023-11-27	1,712	1,788	1,702	1,741	20,000	870.50
2023-11-24	1,835	1,840	1,730	1,747	30,000	873.50
2023-11-22	1,829	1,829	1,768	1,818	29,900	909
2023-11-21	1,800	1,877	1,746	1,854	100,300	927
2023-11-20	1,807	1,813	1,733	1,761	78,200	880.50
2023-11-17	1,922	2,021	1,706	1,812	808,000	906
2023-11-16	1,780	1,780	1,780	1,780	11,400	890
2023-11-15	1,480	1,480	1,480	1,480	5,300	740
2023-11-14	1,233	1,233	1,155	1,180	17,500	590
2023-11-13	1,218	1,229	1,140	1,175	11,700	587.50
2023-11-10	1,250	1,250	1,211	1,215	8,000	607.50
2023-11-09	1,220	1,262	1,220	1,243	11,300	621.50
2023-11-08	1,250	1,265	1,207	1,218	7,600	609
2023-11-07	1,224	1,240	1,218	1,223	9,100	611.50
2023-11-06	1,197	1,239	1,192	1,224	19,700	612
2023-11-02	1,142	1,160	1,125	1,160	16,600	580
2023-11-01	1,179	1,179	1,116	1,123	5,400	561.50
2023-10-31	1,118	1,160	1,100	1,160	3,600	580
2023-10-30	1,114	1,135	1,114	1,128	600	564
2023-10-27	1,103	1,140	1,077	1,140	5,200	570
2023-10-26	1,140	1,158	1,097	1,102	13,600	551
2023-10-25	1,119	1,188	1,083	1,143	21,900	571.50
2023-10-24	1,039	1,100	1,004	1,100	26,200	550
2023-10-23	1,120	1,122	1,031	1,041	20,800	520.50
2023-10-20	1,119	1,121	1,070	1,121	14,100	560.50
2023-10-19	1,143	1,143	1,108	1,134	12,000	567
2023-10-18	1,130	1,145	1,118	1,143	4,300	571.50
2023-10-17	1,095	1,130	1,092	1,130	8,500	565
2023-10-16	1,088	1,099	1,041	1,095	31,900	547.50
2023-10-13	1,192	1,192	1,097	1,107	28,000	553.50
2023-10-12	1,167	1,268	1,127	1,193	30,800	596.50
2023-10-11	1,175	1,187	1,111	1,145	40,800	572.50
2023-10-10	1,161	1,189	1,120	1,157	65,000	578.50
2023-10-06	1,222	1,245	1,111	1,134	76,400	567
2023-10-05	1,244	1,256	1,221	1,239	10,400	619.50
2023-10-04	1,250	1,253	1,226	1,230	18,300	615
2023-10-03	1,359	1,359	1,250	1,281	24,000	640.50
2023-10-02	1,451	1,453	1,326	1,342	36,200	671
2023-09-29	1,445	1,483	1,445	1,449	12,000	724.50
2023-09-28	1,440	1,501	1,421	1,460	34,800	730
2023-09-27	1,383	1,469	1,375	1,438	269,800	719
2023-09-26	1,632	1,655	1,630	1,633	4,000	816.50
2023-09-25	1,630	1,644	1,630	1,632	2,300	816
2023-09-22	1,680	1,680	1,610	1,630	9,100	815
2023-09-21	1,637	1,693	1,630	1,680	14,200	840
2023-09-20	1,635	1,651	1,617	1,636	4,300	818
2023-09-19	1,601	1,664	1,600	1,644	10,900	822
2023-09-15	1,594	1,622	1,594	1,622	4,300	811
2023-09-14	1,624	1,635	1,587	1,591	10,900	795.50
2023-09-13	1,636	1,663	1,616	1,634	3,800	817
2023-09-12	1,613	1,660	1,603	1,636	5,600	818
2023-09-11	1,649	1,662	1,610	1,611	13,900	805.50
2023-09-08	1,640	1,672	1,640	1,649	4,300	824.50
2023-09-07	1,734	1,734	1,648	1,664	14,800	832
2023-09-06	1,707	1,727	1,671	1,712	10,000	856
2023-09-05	1,695	1,733	1,669	1,680	12,900	840
2023-09-04	1,698	1,714	1,672	1,710	4,100	855
2023-09-01	1,719	1,719	1,671	1,703	9,800	851.50
2023-08-31	1,728	1,742	1,698	1,720	11,200	860
2023-08-30	1,757	1,772	1,726	1,728	12,000	864
2023-08-29	1,720	1,779	1,720	1,760	14,100	880
2023-08-28	1,721	1,740	1,716	1,735	6,700	867.50
2023-08-25	1,725	1,752	1,700	1,718	6,200	859
2023-08-24	1,714	1,738	1,691	1,715	6,400	857.50
2023-08-23	1,737	1,737	1,677	1,726	7,600	863
2023-08-22	1,692	1,705	1,677	1,697	4,900	848.50
2023-08-21	1,686	1,722	1,685	1,692	9,100	846
2023-08-18	1,701	1,701	1,701	1,701	300	850.50
2023-08-17	1,712	1,755	1,680	1,701	24,500	850.50
2023-08-16	1,790	1,790	1,717	1,752	13,200	876
2023-08-15	1,879	1,879	1,744	1,795	29,700	897.50
2023-08-14	1,883	1,908	1,857	1,879	15,800	939.50
2023-08-10	1,927	1,927	1,842	1,898	65,800	949
2023-08-09	1,880	1,930	1,880	1,909	13,400	954.50
2023-08-08	1,950	1,954	1,880	1,880	12,000	940
2023-08-07	1,915	1,990	1,885	1,920	20,900	960
2023-08-04	1,893	1,915	1,865	1,915	12,900	957.50
2023-08-03	1,860	1,969	1,860	1,911	36,600	955.50
2023-08-02	1,886	1,900	1,850	1,850	26,300	925
2023-08-01	1,876	1,879	1,823	1,864	15,900	932
2023-07-31	1,845	1,869	1,780	1,838	9,400	919
2023-07-28	1,801	1,849	1,797	1,845	10,300	922.50
2023-07-27	1,795	1,840	1,795	1,810	7,500	905
2023-07-26	1,792	1,813	1,781	1,800	9,100	900
2023-07-25	1,785	1,806	1,776	1,800	3,400	900
2023-07-24	1,792	1,825	1,766	1,800	16,400	900
2023-07-21	1,843	1,848	1,790	1,791	13,600	895.50
2023-07-20	1,847	1,880	1,798	1,861	25,700	930.50
2023-07-19	1,830	1,878	1,821	1,858	26,100	929
2023-07-18	1,754	1,811	1,735	1,807	15,600	903.50
2023-07-14	1,829	1,829	1,748	1,754	7,500	877
2023-07-13	1,858	1,858	1,782	1,791	8,400	895.50
2023-07-12	1,768	1,830	1,764	1,830	8,200	915
2023-07-11	1,771	1,804	1,706	1,728	15,700	864
2023-07-10	1,801	1,804	1,770	1,771	16,400	885.50
2023-07-07	1,750	1,792	1,720	1,776	9,300	888
2023-07-06	1,863	1,866	1,759	1,783	19,100	891.50
2023-07-05	1,867	1,920	1,820	1,888	53,600	944
2023-07-04	1,797	1,863	1,770	1,845	34,800	922.50
2023-07-03	1,643	1,842	1,609	1,765	46,400	882.50
2023-06-30	1,638	1,644	1,613	1,643	4,900	821.50
2023-06-29	1,659	1,659	1,624	1,638	3,000	819
2023-06-28	1,681	1,681	1,616	1,640	8,600	820
2023-06-27	1,660	1,660	1,640	1,649	3,200	824.50
2023-06-26	1,690	1,690	1,644	1,673	7,600	836.50
2023-06-23	1,731	1,737	1,690	1,691	6,900	845.50
2023-06-22	1,736	1,736	1,710	1,722	5,700	861
2023-06-21	1,731	1,742	1,715	1,730	5,700	865
2023-06-20	1,688	1,726	1,680	1,721	6,000	860.50
2023-06-19	1,687	1,733	1,671	1,703	12,800	851.50
2023-06-16	1,623	1,688	1,623	1,674	7,400	837
2023-06-15	1,682	1,690	1,631	1,638	5,600	819
2023-06-14	1,670	1,690	1,670	1,673	4,700	836.50
2023-06-13	1,654	1,688	1,654	1,672	7,400	836
2023-06-12	1,606	1,655	1,606	1,647	5,000	823.50
2023-06-09	1,635	1,635	1,580	1,610	8,300	805
2023-06-08	1,643	1,664	1,610	1,611	7,900	805.50
2023-06-07	1,674	1,684	1,620	1,651	8,900	825.50
2023-06-06	1,670	1,686	1,665	1,686	3,400	843
2023-06-05	1,679	1,703	1,674	1,689	3,100	844.50
2023-06-02	1,671	1,705	1,671	1,679	3,600	839.50
2023-06-01	1,674	1,711	1,671	1,672	2,100	836
2023-05-31	1,679	1,710	1,671	1,691	4,700	845.50
2023-05-30	1,631	1,700	1,626	1,700	6,300	850
2023-05-29	1,745	1,745	1,624	1,648	16,900	824
2023-05-26	1,763	1,763	1,702	1,712	5,700	856
2023-05-25	1,780	1,780	1,744	1,745	9,600	872.50
2023-05-24	1,749	1,825	1,749	1,785	7,100	892.50
2023-05-23	1,780	1,790	1,747	1,760	9,500	880
2023-05-22	1,754	1,799	1,754	1,787	6,500	893.50
2023-05-19	1,775	1,793	1,752	1,752	9,500	876
2023-05-18	1,799	1,802	1,766	1,794	6,900	897
2023-05-17	1,728	1,820	1,728	1,766	29,300	883
2023-05-16	1,777	1,780	1,696	1,729	17,800	864.50
2023-05-15	1,740	1,777	1,726	1,737	18,600	868.50
2023-05-12	1,725	1,787	1,725	1,740	10,200	870
2023-05-11	1,718	1,786	1,718	1,724	3,600	862
2023-05-10	1,738	1,754	1,701	1,720	12,700	860
2023-05-09	1,694	1,850	1,685	1,745	31,900	872.50
2023-05-08	1,633	1,673	1,633	1,672	3,200	836
2023-05-02	1,610	1,633	1,603	1,633	4,500	816.50
2023-05-01	1,575	1,668	1,575	1,630	13,400	815
2023-04-28	1,580	1,580	1,526	1,575	13,800	787.50
2023-04-27	1,598	1,601	1,573	1,573	5,300	786.50
2023-04-26	1,595	1,624	1,595	1,598	7,300	799
2023-04-25	1,602	1,638	1,595	1,603	10,500	801.50
2023-04-24	1,612	1,638	1,601	1,601	12,600	800.50
2023-04-21	1,683	1,685	1,609	1,617	32,000	808.50
2023-04-20	1,697	1,709	1,685	1,693	4,800	846.50
2023-04-19	1,686	1,700	1,680	1,692	5,500	846
2023-04-18	1,689	1,727	1,681	1,686	10,200	843
2023-04-17	1,734	1,734	1,685	1,700	4,900	850
2023-04-14	1,679	1,727	1,679	1,718	6,000	859
2023-04-13	1,700	1,700	1,667	1,699	9,700	849.50
2023-04-12	1,704	1,716	1,690	1,693	6,800	846.50
2023-04-11	1,690	1,732	1,690	1,704	5,000	852
2023-04-10	1,702	1,735	1,694	1,694	7,600	847
2023-04-07	1,758	1,764	1,661	1,689	32,300	844.50
2023-04-06	1,820	1,824	1,751	1,759	19,700	879.50
2023-04-05	1,878	1,880	1,822	1,823	23,300	911.50
2023-04-04	1,891	1,891	1,872	1,875	9,700	937.50
2023-04-03	1,930	1,950	1,902	1,902	8,600	951
2023-03-31	1,910	1,920	1,882	1,890	8,500	945
2023-03-30	1,900	1,947	1,900	1,900	8,700	950
2023-03-29	1,873	1,912	1,870	1,900	10,800	950
2023-03-28	1,945	1,946	1,870	1,879	28,000	939.50
2023-03-27	1,993	2,011	1,945	1,945	20,500	972.50
2023-03-24	1,955	2,026	1,931	1,993	38,500	996.50
2023-03-23	1,969	1,971	1,938	1,960	16,300	980
2023-03-22	2,011	2,072	1,992	1,996	29,200	998
2023-03-20	2,015	2,097	1,984	1,984	42,200	992
2023-03-17	1,921	2,057	1,920	1,994	50,400	997
2023-03-16	1,942	1,959	1,912	1,914	18,800	957
2023-03-15	1,992	2,015	1,982	1,982	12,500	991
2023-03-14	1,977	2,037	1,955	1,955	33,200	977.50
2023-03-13	1,980	2,015	1,951	1,959	26,100	979.50
2023-03-10	2,015	2,111	1,990	2,035	61,000	1,017.50
2023-03-09	2,035	2,035	1,980	2,016	27,600	1,008
2023-03-08	1,999	2,060	1,964	2,026	63,000	1,013
2023-03-07	1,968	2,020	1,950	1,977	44,100	988.50
2023-03-06	1,882	1,972	1,882	1,942	36,300	971
2023-03-03	1,857	1,861	1,830	1,836	15,500	918
2023-03-02	1,852	1,885	1,850	1,856	6,100	928
2023-03-01	1,898	1,949	1,862	1,864	15,800	932
2023-02-28	1,845	1,912	1,845	1,884	15,600	942
2023-02-27	1,838	1,859	1,833	1,845	7,400	922.50
2023-02-24	1,867	1,867	1,835	1,865	17,200	932.50
2023-02-22	1,915	1,915	1,851	1,862	30,700	931
2023-02-21	1,913	1,960	1,913	1,922	13,000	961
2023-02-20	1,900	1,947	1,884	1,913	18,000	956.50
2023-02-17	1,949	1,972	1,880	1,902	87,600	951
2023-02-16	2,008	2,028	1,955	1,958	55,000	979
2023-02-15	2,090	2,125	1,998	2,008	115,300	1,004
2023-02-14	2,146	2,200	2,118	2,190	139,300	1,095
2023-02-13	2,110	2,124	2,070	2,096	40,800	1,048
2023-02-10	2,077	2,101	2,052	2,052	19,900	1,026
2023-02-09	2,014	2,076	2,010	2,054	13,600	1,027
2023-02-08	2,000	2,030	1,976	2,014	28,200	1,007
2023-02-07	2,057	2,057	2,002	2,004	35,100	1,002
2023-02-06	2,068	2,076	2,042	2,049	22,800	1,024.50
2023-02-03	2,101	2,139	2,065	2,068	35,400	1,034
2023-02-02	2,060	2,098	2,021	2,087	42,000	1,043.50
2023-02-01	2,062	2,114	2,055	2,056	47,300	1,028
2023-01-31	2,083	2,091	2,052	2,055	25,400	1,027.50
2023-01-30	2,079	2,105	2,071	2,085	34,800	1,042.50
2023-01-27	2,065	2,112	2,065	2,071	38,100	1,035.50
2023-01-26	2,091	2,115	2,058	2,061	50,700	1,030.50
2023-01-25	2,076	2,111	2,051	2,092	55,500	1,046
2023-01-24	2,112	2,126	2,074	2,079	155,800	1,039.50
2023-01-23	2,252	2,259	2,152	2,182	77,100	1,091
2023-01-20	2,226	2,242	2,173	2,228	44,100	1,114
2023-01-19	2,205	2,225	2,199	2,199	98,800	1,099.50
2023-01-18	2,289	2,300	2,202	2,203	86,500	1,101.50
2023-01-17	2,362	2,380	2,302	2,315	17,700	1,157.50
2023-01-16	2,396	2,400	2,333	2,395	11,200	1,197.50
2023-01-13	2,418	2,440	2,380	2,396	12,000	1,198
2023-01-12	2,522	2,546	2,400	2,413	15,800	1,206.50
2023-01-11	2,691	2,747	2,470	2,510	45,000	1,255
2023-01-10	2,316	2,650	2,251	2,591	61,000	1,295.50
2023-01-06	2,356	2,499	2,300	2,466	12,300	1,233
2023-01-05	2,446	2,491	2,350	2,381	7,000	1,190.50
2023-01-04	2,556	2,709	2,411	2,447	37,600	1,223.50

分割・併合履歴： [2024-03-28]1株→2株 [2022-11-29]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29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

9211 (株)エフ・コード の時系列データ [2023年度]

9211 (株)エフ・コードの時系列データ [2023年度]