エフティグループ(2763)の株価時系列情報
エフティグループ(2763)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 288,000 | 289,000 | 283,000 | 285,000 | 219 |
| 2005/12/29 | 291,000 | 291,000 | 283,000 | 287,000 | 455 |
| 2005/12/28 | 277,000 | 293,000 | 276,000 | 291,000 | 560 |
| 2005/12/27 | 282,000 | 282,000 | 275,000 | 278,000 | 399 |
| 2005/12/26 | 285,000 | 285,000 | 278,000 | 278,000 | 361 |
| 2005/12/22 | 288,000 | 288,000 | 280,000 | 281,000 | 403 |
| 2005/12/21 | 296,000 | 298,000 | 286,000 | 289,000 | 742 |
| 2005/12/20 | 278,000 | 290,000 | 277,000 | 290,000 | 585 |
| 2005/12/19 | 285,000 | 285,000 | 276,000 | 279,000 | 563 |
| 2005/12/16 | 285,000 | 290,000 | 283,000 | 286,000 | 488 |
| 2005/12/15 | 295,000 | 296,000 | 289,000 | 290,000 | 422 |
| 2005/12/14 | 300,000 | 301,000 | 292,000 | 296,000 | 587 |
| 2005/12/13 | 302,000 | 304,000 | 294,000 | 298,000 | 1,537 |
| 2005/12/12 | 283,000 | 300,000 | 281,000 | 298,000 | 1,997 |
| 2005/12/09 | 274,000 | 282,000 | 273,000 | 279,000 | 486 |
| 2005/12/08 | 273,000 | 274,000 | 269,000 | 271,000 | 333 |
| 2005/12/07 | 273,000 | 273,000 | 268,000 | 271,000 | 208 |
| 2005/12/06 | 276,000 | 277,000 | 267,000 | 271,000 | 498 |
| 2005/12/05 | 278,000 | 283,000 | 274,000 | 278,000 | 547 |
| 2005/12/02 | 272,000 | 281,000 | 272,000 | 280,000 | 541 |
| 2005/12/01 | 275,000 | 275,000 | 270,000 | 272,000 | 567 |
| 2005/11/30 | 262,000 | 277,000 | 262,000 | 277,000 | 983 |
| 2005/11/29 | 266,000 | 267,000 | 259,000 | 261,000 | 807 |
| 2005/11/28 | 273,000 | 276,000 | 269,000 | 271,000 | 440 |
| 2005/11/25 | 280,000 | 281,000 | 273,000 | 276,000 | 428 |
| 2005/11/24 | 284,000 | 285,000 | 281,000 | 281,000 | 405 |
| 2005/11/22 | 286,000 | 288,000 | 285,000 | 286,000 | 303 |
| 2005/11/21 | 287,000 | 292,000 | 287,000 | 290,000 | 432 |
| 2005/11/18 | 283,000 | 288,000 | 281,000 | 286,000 | 481 |
| 2005/11/17 | 286,000 | 286,000 | 282,000 | 284,000 | 528 |
| 2005/11/16 | 291,000 | 291,000 | 286,000 | 287,000 | 568 |
| 2005/11/15 | 297,000 | 297,000 | 290,000 | 291,000 | 491 |
| 2005/11/14 | 297,000 | 298,000 | 292,000 | 294,000 | 657 |
| 2005/11/11 | 297,000 | 302,000 | 293,000 | 296,000 | 1,465 |
| 2005/11/10 | 287,000 | 292,000 | 285,000 | 291,000 | 1,352 |
| 2005/11/09 | 312,000 | 312,000 | 281,000 | 285,000 | 5,311 |
| 2005/11/08 | 298,000 | 315,000 | 297,000 | 314,000 | 5,027 |
| 2005/11/07 | 294,000 | 299,000 | 291,000 | 295,000 | 1,930 |
| 2005/11/04 | 295,000 | 299,000 | 290,000 | 290,000 | 1,385 |
| 2005/11/02 | 301,000 | 302,000 | 288,000 | 290,000 | 1,483 |
| 2005/11/01 | 304,000 | 315,000 | 285,000 | 295,000 | 3,101 |
| 2005/10/31 | 312,000 | 313,000 | 299,000 | 300,000 | 1,000 |
| 2005/10/28 | 320,000 | 323,000 | 308,000 | 309,000 | 781 |
| 2005/10/27 | 338,000 | 338,000 | 329,000 | 329,000 | 537 |
| 2005/10/26 | 349,000 | 349,000 | 330,000 | 333,000 | 1,626 |
| 2005/10/25 | 349,000 | 349,000 | 349,000 | 349,000 | 137 |
| 2005/10/24 | 387,000 | 399,000 | 378,000 | 399,000 | 436 |
| 2005/10/21 | 404,000 | 404,000 | 390,000 | 390,000 | 534 |
| 2005/10/20 | 413,000 | 413,000 | 402,000 | 407,000 | 86 |
| 2005/10/19 | 402,000 | 410,000 | 400,000 | 408,000 | 95 |
| 2005/10/18 | 415,000 | 415,000 | 400,000 | 400,000 | 136 |
| 2005/10/17 | 411,000 | 417,000 | 402,000 | 415,000 | 127 |
| 2005/10/14 | 401,000 | 405,000 | 397,000 | 401,000 | 190 |
| 2005/10/13 | 409,000 | 434,000 | 402,000 | 404,000 | 601 |
| 2005/10/12 | 390,000 | 429,000 | 390,000 | 429,000 | 837 |
| 2005/10/11 | 389,000 | 390,000 | 377,000 | 379,000 | 529 |
| 2005/10/07 | 400,000 | 400,000 | 390,000 | 391,000 | 501 |
| 2005/10/06 | 405,000 | 408,000 | 402,000 | 404,000 | 247 |
| 2005/10/05 | 420,000 | 420,000 | 405,000 | 406,000 | 380 |
| 2005/10/04 | 429,000 | 433,000 | 418,000 | 424,000 | 282 |
| 2005/10/03 | 428,000 | 448,000 | 418,000 | 436,000 | 243 |
| 2005/09/30 | 404,000 | 429,000 | 396,000 | 420,000 | 330 |
| 2005/09/29 | 435,000 | 436,000 | 408,000 | 412,000 | 575 |
| 2005/09/28 | 450,000 | 452,000 | 440,000 | 441,000 | 161 |
| 2005/09/27 | 455,000 | 456,000 | 445,000 | 448,000 | 200 |
| 2005/09/26 | 474,000 | 475,000 | 457,000 | 459,000 | 213 |
| 2005/09/22 | 469,000 | 474,000 | 460,000 | 462,000 | 457 |
| 2005/09/21 | 495,000 | 510,000 | 481,000 | 484,000 | 385 |
| 2005/09/20 | 487,000 | 500,000 | 487,000 | 490,000 | 138 |
| 2005/09/16 | 514,000 | 516,000 | 490,000 | 500,000 | 539 |
| 2005/09/15 | 484,000 | 508,000 | 480,000 | 507,000 | 1,337 |
| 2005/09/14 | 445,000 | 474,000 | 445,000 | 474,000 | 1,136 |
| 2005/09/13 | 449,000 | 450,000 | 438,000 | 444,000 | 438 |
| 2005/09/12 | 469,000 | 471,000 | 445,000 | 449,000 | 373 |
| 2005/09/09 | 476,000 | 476,000 | 462,000 | 464,000 | 174 |
| 2005/09/08 | 482,000 | 482,000 | 473,000 | 476,000 | 96 |
| 2005/09/07 | 486,000 | 491,000 | 482,000 | 484,000 | 100 |
| 2005/09/06 | 491,000 | 492,000 | 485,000 | 485,000 | 76 |
| 2005/09/05 | 481,000 | 496,000 | 481,000 | 492,000 | 217 |
| 2005/09/02 | 490,000 | 491,000 | 482,000 | 485,000 | 180 |
| 2005/09/01 | 497,000 | 507,000 | 490,000 | 495,000 | 467 |
| 2005/08/31 | 501,000 | 501,000 | 487,000 | 492,000 | 550 |
| 2005/08/30 | 517,000 | 518,000 | 502,000 | 504,000 | 393 |
| 2005/08/29 | 539,000 | 539,000 | 517,000 | 517,000 | 221 |
| 2005/08/26 | 553,000 | 557,000 | 545,000 | 547,000 | 561 |
| 2005/08/25 | 540,000 | 552,000 | 537,000 | 545,000 | 413 |
| 2005/08/24 | 548,000 | 554,000 | 540,000 | 545,000 | 527 |
| 2005/08/23 | 544,000 | 544,000 | 532,000 | 533,000 | 224 |
| 2005/08/22 | 548,000 | 554,000 | 541,000 | 544,000 | 212 |
| 2005/08/19 | 540,000 | 548,000 | 524,000 | 548,000 | 354 |
| 2005/08/18 | 540,000 | 542,000 | 531,000 | 536,000 | 305 |
| 2005/08/17 | 539,000 | 543,000 | 530,000 | 530,000 | 156 |
| 2005/08/16 | 536,000 | 545,000 | 532,000 | 544,000 | 310 |
| 2005/08/15 | 541,000 | 544,000 | 531,000 | 535,000 | 199 |
| 2005/08/12 | 530,000 | 542,000 | 523,000 | 540,000 | 331 |
| 2005/08/11 | 531,000 | 534,000 | 522,000 | 526,000 | 293 |
| 2005/08/10 | 549,000 | 549,000 | 530,000 | 534,000 | 500 |
| 2005/08/09 | 520,000 | 550,000 | 519,000 | 545,000 | 1,484 |
| 2005/08/08 | 509,000 | 518,000 | 490,000 | 518,000 | 492 |
| 2005/08/05 | 504,000 | 524,000 | 500,000 | 515,000 | 1,447 |
| 2005/08/04 | 482,000 | 488,000 | 460,000 | 484,000 | 534 |
| 2005/08/03 | 515,000 | 520,000 | 485,000 | 492,000 | 796 |
| 2005/08/02 | 536,000 | 540,000 | 522,000 | 523,000 | 343 |
| 2005/08/01 | 570,000 | 570,000 | 545,000 | 548,000 | 353 |
| 2005/07/29 | 579,000 | 579,000 | 560,000 | 574,000 | 542 |
| 2005/07/28 | 558,000 | 585,000 | 558,000 | 580,000 | 823 |
| 2005/07/27 | 540,000 | 556,000 | 537,000 | 556,000 | 569 |
| 2005/07/26 | 535,000 | 565,000 | 522,000 | 545,000 | 1,280 |
| 2005/07/25 | 568,000 | 570,000 | 550,000 | 565,000 | 1,227 |
| 2005/07/22 | 523,000 | 564,000 | 523,000 | 548,000 | 2,028 |
| 2005/07/21 | 519,000 | 547,000 | 518,000 | 535,000 | 2,120 |
| 2005/07/20 | 479,000 | 523,000 | 479,000 | 517,000 | 4,268 |
| 2005/07/19 | 467,000 | 477,000 | 465,000 | 476,000 | 710 |
| 2005/07/15 | 471,000 | 473,000 | 460,000 | 467,000 | 314 |
| 2005/07/14 | 469,000 | 476,000 | 462,000 | 470,000 | 906 |
| 2005/07/13 | 451,000 | 464,000 | 449,000 | 464,000 | 477 |
| 2005/07/12 | 445,000 | 450,000 | 445,000 | 449,000 | 154 |
| 2005/07/11 | 442,000 | 448,000 | 441,000 | 441,000 | 266 |
| 2005/07/08 | 438,000 | 445,000 | 434,000 | 438,000 | 261 |
| 2005/07/07 | 454,000 | 458,000 | 442,000 | 443,000 | 540 |
| 2005/07/06 | 470,000 | 470,000 | 455,000 | 462,000 | 937 |
| 2005/07/05 | 452,000 | 479,000 | 452,000 | 474,000 | 3,460 |
| 2005/07/04 | 441,000 | 452,000 | 437,000 | 450,000 | 936 |
| 2005/07/01 | 426,000 | 444,000 | 426,000 | 440,000 | 1,317 |
| 2005/06/30 | 415,000 | 434,000 | 415,000 | 431,000 | 1,615 |
| 2005/06/29 | 411,000 | 413,000 | 410,000 | 411,000 | 312 |
| 2005/06/28 | 398,000 | 406,000 | 395,000 | 406,000 | 183 |
| 2005/06/27 | 403,000 | 403,000 | 390,000 | 398,000 | 250 |
| 2005/06/24 | 400,000 | 406,000 | 395,000 | 404,000 | 120 |
| 2005/06/23 | 411,000 | 411,000 | 404,000 | 406,000 | 161 |
| 2005/06/22 | 420,000 | 420,000 | 408,000 | 411,000 | 213 |
| 2005/06/21 | 411,000 | 421,000 | 411,000 | 416,000 | 412 |
| 2005/06/20 | 415,000 | 417,000 | 410,000 | 410,000 | 150 |
| 2005/06/17 | 420,000 | 420,000 | 411,000 | 415,000 | 332 |
| 2005/06/16 | 415,000 | 423,000 | 413,000 | 419,000 | 1,080 |
| 2005/06/15 | 404,000 | 424,000 | 403,000 | 410,000 | 1,943 |
| 2005/06/14 | 385,000 | 391,000 | 383,000 | 391,000 | 180 |
| 2005/06/13 | 393,000 | 393,000 | 388,000 | 388,000 | 262 |
| 2005/06/10 | 384,000 | 395,000 | 384,000 | 390,000 | 452 |
| 2005/06/09 | 380,000 | 380,000 | 376,000 | 379,000 | 207 |
| 2005/06/08 | 384,000 | 388,000 | 377,000 | 380,000 | 359 |
| 2005/06/07 | 389,000 | 393,000 | 382,000 | 382,000 | 232 |
| 2005/06/06 | 395,000 | 395,000 | 387,000 | 388,000 | 463 |
| 2005/06/03 | 377,000 | 399,000 | 375,000 | 399,000 | 936 |
| 2005/06/02 | 386,000 | 386,000 | 377,000 | 377,000 | 318 |
| 2005/06/01 | 399,000 | 399,000 | 384,000 | 390,000 | 147 |
| 2005/05/31 | 379,000 | 400,000 | 379,000 | 400,000 | 275 |
| 2005/05/30 | 389,000 | 390,000 | 379,000 | 380,000 | 146 |
| 2005/05/27 | 400,000 | 400,000 | 387,000 | 390,000 | 106 |
| 2005/05/26 | 415,000 | 415,000 | 396,000 | 402,000 | 164 |
| 2005/05/25 | 419,000 | 424,000 | 401,000 | 416,000 | 362 |
| 2005/05/24 | 420,000 | 420,000 | 405,000 | 419,000 | 302 |
| 2005/05/23 | 412,000 | 424,000 | 408,000 | 415,000 | 415 |
| 2005/05/20 | 389,000 | 399,000 | 382,000 | 399,000 | 202 |
| 2005/05/19 | 386,000 | 396,000 | 382,000 | 388,000 | 227 |
| 2005/05/18 | 373,000 | 380,000 | 373,000 | 376,000 | 132 |
| 2005/05/17 | 396,000 | 408,000 | 365,000 | 373,000 | 373 |
| 2005/05/16 | 411,000 | 417,000 | 390,000 | 395,000 | 280 |
| 2005/05/13 | 440,000 | 440,000 | 413,000 | 416,000 | 671 |
| 2005/05/12 | 440,000 | 451,000 | 433,000 | 447,000 | 1,191 |
| 2005/05/11 | 430,000 | 433,000 | 425,000 | 433,000 | 213 |
| 2005/05/10 | 425,000 | 439,000 | 425,000 | 434,000 | 937 |
| 2005/05/09 | 425,000 | 425,000 | 418,000 | 422,000 | 133 |
| 2005/05/06 | 431,000 | 434,000 | 420,000 | 423,000 | 440 |
| 2005/05/02 | 401,000 | 427,000 | 401,000 | 421,000 | 509 |
| 2005/04/28 | 404,000 | 404,000 | 395,000 | 399,000 | 86 |
| 2005/04/27 | 412,000 | 412,000 | 400,000 | 404,000 | 199 |
| 2005/04/26 | 416,000 | 417,000 | 397,000 | 412,000 | 709 |
| 2005/04/25 | 380,000 | 420,000 | 379,000 | 415,000 | 1,237 |
| 2005/04/22 | 375,000 | 378,000 | 368,000 | 372,000 | 100 |
| 2005/04/21 | 361,000 | 371,000 | 341,000 | 371,000 | 249 |
| 2005/04/20 | 368,000 | 380,000 | 365,000 | 371,000 | 193 |
| 2005/04/19 | 356,000 | 370,000 | 356,000 | 365,000 | 143 |
| 2005/04/18 | 378,000 | 378,000 | 352,000 | 360,000 | 307 |
| 2005/04/15 | 382,000 | 383,000 | 380,000 | 383,000 | 164 |
| 2005/04/14 | 382,000 | 384,000 | 381,000 | 384,000 | 141 |
| 2005/04/13 | 389,000 | 390,000 | 381,000 | 384,000 | 170 |
| 2005/04/12 | 380,000 | 387,000 | 380,000 | 387,000 | 158 |
| 2005/04/11 | 386,000 | 388,000 | 380,000 | 383,000 | 155 |
| 2005/04/08 | 389,000 | 389,000 | 381,000 | 388,000 | 176 |
| 2005/04/07 | 399,000 | 402,000 | 380,000 | 386,000 | 332 |
| 2005/04/06 | 396,000 | 402,000 | 392,000 | 399,000 | 500 |
| 2005/04/05 | 370,000 | 399,000 | 368,000 | 399,000 | 719 |
| 2005/04/04 | 378,000 | 382,000 | 368,000 | 374,000 | 447 |
| 2005/04/01 | 374,000 | 385,000 | 369,000 | 383,000 | 357 |
| 2005/03/31 | 382,000 | 388,000 | 375,000 | 384,000 | 198 |
| 2005/03/30 | 382,000 | 388,000 | 368,000 | 387,000 | 272 |
| 2005/03/29 | 395,000 | 399,000 | 389,000 | 392,000 | 112 |
| 2005/03/28 | 398,000 | 400,000 | 391,000 | 398,000 | 114 |
| 2005/03/25 | 396,000 | 396,000 | 389,000 | 391,000 | 162 |
| 2005/03/24 | 393,000 | 399,000 | 392,000 | 396,000 | 169 |
| 2005/03/23 | 405,000 | 405,000 | 392,000 | 395,000 | 372 |
| 2005/03/22 | 409,000 | 414,000 | 406,000 | 408,000 | 157 |
| 2005/03/18 | 417,000 | 423,000 | 411,000 | 414,000 | 327 |
| 2005/03/17 | 419,000 | 419,000 | 413,000 | 417,000 | 228 |
| 2005/03/16 | 420,000 | 424,000 | 412,000 | 420,000 | 462 |
| 2005/03/15 | 408,000 | 420,000 | 405,000 | 420,000 | 301 |
| 2005/03/14 | 412,000 | 413,000 | 407,000 | 408,000 | 168 |
| 2005/03/11 | 411,000 | 416,000 | 407,000 | 415,000 | 405 |
| 2005/03/10 | 419,000 | 426,000 | 408,000 | 420,000 | 404 |
| 2005/03/09 | 418,000 | 432,000 | 413,000 | 427,000 | 724 |
| 2005/03/08 | 417,000 | 430,000 | 411,000 | 428,000 | 495 |
| 2005/03/07 | 438,000 | 441,000 | 415,000 | 425,000 | 793 |
| 2005/03/04 | 439,000 | 444,000 | 432,000 | 439,000 | 871 |
| 2005/03/03 | 430,000 | 446,000 | 426,000 | 442,000 | 1,290 |
| 2005/03/02 | 432,000 | 439,000 | 426,000 | 429,000 | 1,146 |
| 2005/03/01 | 412,000 | 443,000 | 411,000 | 443,000 | 2,433 |
| 2005/02/28 | 409,000 | 412,000 | 408,000 | 409,000 | 353 |
| 2005/02/25 | 411,000 | 411,000 | 406,000 | 407,000 | 329 |
| 2005/02/24 | 408,000 | 414,000 | 405,000 | 406,000 | 550 |
| 2005/02/23 | 410,000 | 410,000 | 401,000 | 401,000 | 455 |
| 2005/02/22 | 401,000 | 411,000 | 401,000 | 406,000 | 518 |
| 2005/02/21 | 422,000 | 425,000 | 398,000 | 405,000 | 1,233 |
| 2005/02/18 | 390,000 | 431,000 | 378,000 | 419,000 | 2,903 |
| 2005/02/17 | 361,000 | 390,000 | 353,000 | 390,000 | 1,487 |
| 2005/02/16 | 387,000 | 388,000 | 363,000 | 366,000 | 2,055 |
| 2005/02/15 | 405,000 | 407,000 | 392,000 | 392,000 | 1,070 |
| 2005/02/14 | 416,000 | 423,000 | 405,000 | 406,000 | 1,225 |
| 2005/02/10 | 412,000 | 416,000 | 402,000 | 414,000 | 1,203 |
| 2005/02/09 | 400,000 | 412,000 | 394,000 | 410,000 | 2,038 |
| 2005/02/08 | 410,000 | 416,000 | 403,000 | 403,000 | 1,126 |
| 2005/02/07 | 419,000 | 425,000 | 402,000 | 413,000 | 1,535 |
| 2005/02/04 | 447,000 | 454,000 | 415,000 | 416,000 | 2,067 |
| 2005/02/03 | 463,000 | 466,000 | 446,000 | 447,000 | 1,229 |
| 2005/02/02 | 460,000 | 471,000 | 454,000 | 460,000 | 2,509 |
| 2005/02/01 | 446,000 | 462,000 | 446,000 | 455,000 | 3,095 |
| 2005/01/31 | 474,000 | 475,000 | 441,000 | 443,000 | 3,984 |
| 2005/01/28 | 454,000 | 476,000 | 454,000 | 464,000 | 9,045 |
| 2005/01/27 | 600,000 | 603,000 | 546,000 | 554,000 | 1,999 |
| 2005/01/26 | 615,000 | 625,000 | 594,000 | 597,000 | 1,476 |
| 2005/01/25 | 636,000 | 650,000 | 619,000 | 622,000 | 707 |
| 2005/01/24 | 634,000 | 647,000 | 633,000 | 635,000 | 230 |
| 2005/01/21 | 624,000 | 644,000 | 623,000 | 640,000 | 262 |
| 2005/01/20 | 661,000 | 661,000 | 634,000 | 634,000 | 447 |
| 2005/01/19 | 656,000 | 676,000 | 653,000 | 667,000 | 599 |
| 2005/01/18 | 676,000 | 676,000 | 656,000 | 661,000 | 300 |
| 2005/01/17 | 650,000 | 687,000 | 650,000 | 677,000 | 566 |
| 2005/01/14 | 650,000 | 662,000 | 650,000 | 658,000 | 320 |
| 2005/01/13 | 656,000 | 665,000 | 645,000 | 665,000 | 283 |
| 2005/01/12 | 670,000 | 674,000 | 654,000 | 660,000 | 205 |
| 2005/01/11 | 684,000 | 684,000 | 670,000 | 676,000 | 199 |
| 2005/01/07 | 680,000 | 686,000 | 669,000 | 675,000 | 519 |
| 2005/01/06 | 650,000 | 672,000 | 649,000 | 671,000 | 424 |
| 2005/01/05 | 644,000 | 670,000 | 632,000 | 655,000 | 514 |
| 2005/01/04 | 645,000 | 645,000 | 639,000 | 644,000 | 123 |