| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2006/8/25 |
2,215 |
2,255 |
2,215 |
2,235 |
-0.22% |
46,900 |
| 2006/8/24 |
2,200 |
2,260 |
2,200 |
2,240 |
+0.00% |
18,100 |
| 2006/8/23 |
2,135 |
2,290 |
2,135 |
2,240 |
+3.70% |
77,600 |
| 2006/8/22 |
2,195 |
2,200 |
2,145 |
2,160 |
-0.46% |
35,400 |
| 2006/8/21 |
2,220 |
2,235 |
2,130 |
2,170 |
+6.90% |
79,200 |
| 2006/8/18 |
1,984 |
2,030 |
1,984 |
2,030 |
+1.96% |
16,100 |
| 2006/8/17 |
1,994 |
2,005 |
1,991 |
1,991 |
-0.45% |
5,200 |
| 2006/8/16 |
2,005 |
2,015 |
1,981 |
2,000 |
+0.00% |
20,100 |
| 2006/8/15 |
2,000 |
2,020 |
1,995 |
2,000 |
-0.50% |
17,200 |
| 2006/8/14 |
1,990 |
2,015 |
1,980 |
2,010 |
+0.50% |
11,600 |
| 2006/8/11 |
1,986 |
2,010 |
1,985 |
2,000 |
-0.25% |
8,300 |
| 2006/8/10 |
2,005 |
2,010 |
1,985 |
2,005 |
-0.25% |
9,400 |
| 2006/8/9 |
2,010 |
2,025 |
1,965 |
2,010 |
-0.74% |
9,400 |
| 2006/8/8 |
2,025 |
2,035 |
2,020 |
2,025 |
+0.25% |
1,400 |
| 2006/8/7 |
2,045 |
2,050 |
2,020 |
2,020 |
-0.98% |
2,200 |
| 2006/8/4 |
2,040 |
2,060 |
2,040 |
2,040 |
+0.25% |
3,000 |
| 2006/8/3 |
2,070 |
2,080 |
2,010 |
2,035 |
-1.45% |
7,700 |
| 2006/8/2 |
2,050 |
2,085 |
2,050 |
2,065 |
-1.43% |
3,900 |
| 2006/8/1 |
2,080 |
2,130 |
2,080 |
2,095 |
-0.95% |
4,500 |
| 2006/7/31 |
2,030 |
2,155 |
2,030 |
2,115 |
+4.96% |
23,700 |
| 2006/7/28 |
2,005 |
2,025 |
1,999 |
2,015 |
-0.25% |
6,400 |
| 2006/7/27 |
2,010 |
2,020 |
2,000 |
2,020 |
+0.75% |
3,800 |
| 2006/7/26 |
2,025 |
2,030 |
2,005 |
2,005 |
-0.50% |
3,700 |
| 2006/7/25 |
2,005 |
2,020 |
2,000 |
2,015 |
+0.75% |
3,000 |
| 2006/7/24 |
1,997 |
2,010 |
1,990 |
2,000 |
+0.00% |
3,800 |
| 2006/7/21 |
2,015 |
2,020 |
2,000 |
2,000 |
-0.99% |
2,500 |
| 2006/7/20 |
1,986 |
2,020 |
1,986 |
2,020 |
+1.76% |
5,500 |
| 2006/7/19 |
2,040 |
2,040 |
1,985 |
1,985 |
-1.24% |
5,200 |
| 2006/7/18 |
2,085 |
2,085 |
2,000 |
2,010 |
-1.71% |
9,300 |
| 2006/7/14 |
2,025 |
2,055 |
2,025 |
2,045 |
-2.85% |
10,900 |
| 2006/7/13 |
2,000 |
2,140 |
1,999 |
2,105 |
+4.47% |
33,600 |
| 2006/7/12 |
2,020 |
2,040 |
2,000 |
2,015 |
-0.49% |
4,900 |
| 2006/7/11 |
2,035 |
2,050 |
2,025 |
2,025 |
-0.74% |
3,200 |
| 2006/7/10 |
2,030 |
2,050 |
2,005 |
2,040 |
-1.45% |
7,000 |
| 2006/7/7 |
2,095 |
2,095 |
2,050 |
2,070 |
-1.19% |
3,800 |
| 2006/7/6 |
2,100 |
2,100 |
2,090 |
2,095 |
-0.24% |
2,600 |
| 2006/7/5 |
2,070 |
2,100 |
2,065 |
2,100 |
+2.19% |
6,100 |
| 2006/7/4 |
2,080 |
2,100 |
2,050 |
2,055 |
+0.74% |
10,000 |
| 2006/7/3 |
2,055 |
2,075 |
2,040 |
2,040 |
-0.24% |
8,600 |
| 2006/6/30 |
2,030 |
2,080 |
2,030 |
2,045 |
+3.28% |
19,900 |
| 2006/6/29 |
2,080 |
2,080 |
1,980 |
1,980 |
-4.81% |
21,300 |
| 2006/6/28 |
2,085 |
2,100 |
2,075 |
2,080 |
-0.24% |
8,900 |
| 2006/6/27 |
2,155 |
2,155 |
2,025 |
2,085 |
-2.80% |
6,200 |
| 2006/6/26 |
2,135 |
2,175 |
2,135 |
2,145 |
+0.94% |
12,400 |
| 2006/6/23 |
2,050 |
2,125 |
2,050 |
2,125 |
+3.16% |
12,500 |
| 2006/6/22 |
2,065 |
2,115 |
2,035 |
2,060 |
-0.48% |
13,100 |
| 2006/6/21 |
2,105 |
2,105 |
2,060 |
2,070 |
-1.43% |
5,300 |
| 2006/6/20 |
2,135 |
2,135 |
2,100 |
2,100 |
-0.24% |
6,200 |
| 2006/6/19 |
2,100 |
2,130 |
2,095 |
2,105 |
+1.94% |
11,500 |
| 2006/6/16 |
2,060 |
2,070 |
2,055 |
2,065 |
+1.47% |
4,500 |
| 2006/6/15 |
2,020 |
2,035 |
2,005 |
2,035 |
+2.73% |
11,400 |
| 2006/6/14 |
1,968 |
1,998 |
1,950 |
1,981 |
-0.85% |
13,300 |
| 2006/6/13 |
2,005 |
2,030 |
1,998 |
1,998 |
-0.35% |
13,400 |
| 2006/6/12 |
1,988 |
2,055 |
1,970 |
2,005 |
+0.80% |
23,700 |
| 2006/6/9 |
1,921 |
1,999 |
1,921 |
1,989 |
+3.59% |
25,900 |
| 2006/6/8 |
1,969 |
1,974 |
1,920 |
1,920 |
-2.04% |
26,900 |
| 2006/6/7 |
1,953 |
1,981 |
1,950 |
1,960 |
+0.46% |
23,000 |
| 2006/6/6 |
1,930 |
1,968 |
1,920 |
1,951 |
+2.36% |
37,400 |
| 2006/6/5 |
1,795 |
1,975 |
1,795 |
1,906 |
-3.49% |
75,100 |
| 2006/6/2 |
1,975 |
1,995 |
1,910 |
1,975 |
-1.99% |
68,400 |
| 2006/6/1 |
2,060 |
2,100 |
2,015 |
2,015 |
-1.95% |
16,200 |
| 2006/5/31 |
2,115 |
2,140 |
2,055 |
2,055 |
-4.20% |
8,800 |
| 2006/5/30 |
2,170 |
2,195 |
2,100 |
2,145 |
-1.15% |
9,800 |
| 2006/5/29 |
2,200 |
2,215 |
2,165 |
2,170 |
-2.03% |
7,300 |
| 2006/5/26 |
2,230 |
2,235 |
2,200 |
2,215 |
-0.23% |
10,600 |
| 2006/5/25 |
2,215 |
2,230 |
2,200 |
2,220 |
+1.14% |
7,800 |
| 2006/5/24 |
2,205 |
2,225 |
2,185 |
2,195 |
-0.23% |
10,600 |
| 2006/5/23 |
2,190 |
2,225 |
2,190 |
2,200 |
+0.23% |
9,900 |
| 2006/5/22 |
2,245 |
2,265 |
2,185 |
2,195 |
-0.68% |
15,000 |
| 2006/5/19 |
2,095 |
2,220 |
2,095 |
2,210 |
+5.24% |
19,300 |
| 2006/5/18 |
2,105 |
2,140 |
2,085 |
2,100 |
-3.23% |
12,800 |
| 2006/5/17 |
2,155 |
2,185 |
2,120 |
2,170 |
-1.14% |
27,300 |
| 2006/5/16 |
2,205 |
2,220 |
2,190 |
2,195 |
-1.13% |
32,300 |
| 2006/5/15 |
2,280 |
2,280 |
2,215 |
2,220 |
-3.48% |
27,300 |
| 2006/5/12 |
2,300 |
2,300 |
2,235 |
2,300 |
-0.22% |
26,500 |
| 2006/5/11 |
2,350 |
2,360 |
2,280 |
2,305 |
-2.74% |
28,900 |
| 2006/5/10 |
2,310 |
2,375 |
2,300 |
2,370 |
+2.38% |
63,400 |
| 2006/5/9 |
2,310 |
2,335 |
2,310 |
2,315 |
+0.00% |
23,400 |
| 2006/5/8 |
2,300 |
2,340 |
2,300 |
2,315 |
+0.22% |
23,200 |
| 2006/5/2 |
2,320 |
2,320 |
2,300 |
2,310 |
+0.22% |
19,100 |
| 2006/5/1 |
2,305 |
2,325 |
2,270 |
2,305 |
-1.07% |
36,500 |
| 2006/4/28 |
2,210 |
2,340 |
2,210 |
2,330 |
+5.19% |
116,800 |
| 2006/4/27 |
2,245 |
2,250 |
2,200 |
2,215 |
-1.34% |
18,600 |
| 2006/4/26 |
2,275 |
2,275 |
2,235 |
2,245 |
-0.22% |
17,300 |
| 2006/4/25 |
2,220 |
2,250 |
2,200 |
2,250 |
+1.35% |
39,300 |
| 2006/4/24 |
2,280 |
2,280 |
2,195 |
2,220 |
-1.99% |
53,000 |
| 2006/4/21 |
2,220 |
2,265 |
2,210 |
2,265 |
+2.49% |
95,000 |
| 2006/4/20 |
2,220 |
2,225 |
2,205 |
2,210 |
-0.45% |
58,300 |
| 2006/4/19 |
2,195 |
2,230 |
2,185 |
2,220 |
+2.07% |
79,200 |
| 2006/4/18 |
2,220 |
2,220 |
2,140 |
2,175 |
-3.76% |
245,700 |
| 2006/4/17 |
2,060 |
2,260 |
2,040 |
2,260 |
+11.88% |
499,400 |
| 2006/4/14 |
2,050 |
2,060 |
1,991 |
2,020 |
-1.94% |
321,700 |
| 2006/4/13 |
2,140 |
2,160 |
2,050 |
2,060 |
-3.06% |
238,800 |
| 2006/4/12 |
2,200 |
2,220 |
2,115 |
2,125 |
-4.49% |
179,400 |
| 2006/4/11 |
2,290 |
2,295 |
2,195 |
2,225 |
-2.84% |
136,900 |
| 2006/4/10 |
2,310 |
2,315 |
2,255 |
2,290 |
-2.35% |
146,400 |
| 2006/4/7 |
2,400 |
2,415 |
2,320 |
2,345 |
-2.49% |
122,200 |
| 2006/4/6 |
2,435 |
2,450 |
2,385 |
2,405 |
-5.69% |
177,000 |
| 2006/4/5 |
2,495 |
2,575 |
2,495 |
2,550 |
+3.03% |
71,000 |
| 2006/4/4 |
2,495 |
2,495 |
2,460 |
2,475 |
-0.60% |
22,400 |
| 2006/4/3 |
2,430 |
2,495 |
2,420 |
2,490 |
+3.75% |
32,400 |
| 2006/3/31 |
2,390 |
2,420 |
2,375 |
2,400 |
+1.05% |
20,500 |
| 2006/3/30 |
2,400 |
2,400 |
2,360 |
2,375 |
-0.63% |
10,900 |
| 2006/3/29 |
2,345 |
2,395 |
2,335 |
2,390 |
+2.14% |
28,100 |
| 2006/3/28 |
2,330 |
2,350 |
2,330 |
2,340 |
+0.65% |
15,400 |
| 2006/3/27 |
2,330 |
2,350 |
2,325 |
2,325 |
+0.65% |
20,000 |
| 2006/3/24 |
2,330 |
2,360 |
2,310 |
2,310 |
-0.86% |
22,400 |
| 2006/3/23 |
2,360 |
2,380 |
2,325 |
2,330 |
+0.22% |
33,500 |
| 2006/3/22 |
2,245 |
2,335 |
2,245 |
2,325 |
+4.49% |
43,900 |
| 2006/3/20 |
2,180 |
2,245 |
2,180 |
2,225 |
+2.53% |
33,400 |
| 2006/3/17 |
2,160 |
2,170 |
2,135 |
2,170 |
+0.93% |
20,800 |
| 2006/3/16 |
2,150 |
2,175 |
2,140 |
2,150 |
-0.23% |
25,200 |
| 2006/3/15 |
2,145 |
2,195 |
2,110 |
2,155 |
+0.00% |
30,400 |
| 2006/3/14 |
2,130 |
2,160 |
2,120 |
2,155 |
+2.38% |
20,200 |
| 2006/3/13 |
2,095 |
2,120 |
2,080 |
2,105 |
+0.72% |
18,100 |
| 2006/3/10 |
2,070 |
2,120 |
2,070 |
2,090 |
-0.48% |
27,400 |
| 2006/3/9 |
2,045 |
2,110 |
2,040 |
2,100 |
+3.70% |
24,000 |
| 2006/3/8 |
2,070 |
2,090 |
2,020 |
2,025 |
-4.03% |
20,600 |
| 2006/3/7 |
2,110 |
2,115 |
2,055 |
2,110 |
+0.00% |
19,400 |
| 2006/3/6 |
2,075 |
2,130 |
2,050 |
2,110 |
+3.43% |
35,100 |
| 2006/3/3 |
1,990 |
2,075 |
1,962 |
2,040 |
+2.10% |
29,000 |
| 2006/3/2 |
2,030 |
2,045 |
1,995 |
1,998 |
-1.58% |
23,000 |
| 2006/3/1 |
2,015 |
2,040 |
2,015 |
2,030 |
-2.40% |
16,600 |
|
![エフ・ディ・シィ・プロダクツ [上場廃止企業] 株価 チャート](/chart/s=2671/volb=1/e=241007.png)
