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 |
|---|---|---|---|---|---|
| 2011/12/30 | 33,300 | 33,300 | 33,100 | 33,100 | 128 |
| 2011/12/29 | 33,900 | 33,900 | 33,100 | 33,250 | 143 |
| 2011/12/28 | 33,850 | 34,000 | 33,500 | 34,000 | 11 |
| 2011/12/27 | 34,800 | 34,800 | 33,150 | 33,250 | 263 |
| 2011/12/26 | 33,550 | 34,200 | 33,200 | 34,200 | 168 |
| 2011/12/22 | 33,800 | 33,900 | 32,950 | 33,400 | 145 |
| 2011/12/21 | 33,850 | 34,550 | 33,800 | 34,300 | 147 |
| 2011/12/20 | 33,350 | 33,650 | 33,000 | 33,650 | 95 |
| 2011/12/19 | 34,850 | 34,850 | 32,400 | 32,800 | 299 |
| 2011/12/16 | 35,500 | 35,500 | 34,300 | 34,950 | 187 |
| 2011/12/15 | 35,500 | 37,000 | 34,500 | 34,500 | 422 |
| 2011/12/14 | 36,450 | 37,350 | 35,450 | 36,300 | 218 |
| 2011/12/13 | 35,000 | 36,800 | 34,950 | 36,450 | 207 |
| 2011/12/12 | 36,150 | 36,150 | 35,250 | 35,400 | 129 |
| 2011/12/09 | 35,450 | 35,450 | 34,700 | 35,150 | 300 |
| 2011/12/08 | 37,300 | 37,300 | 34,600 | 35,450 | 624 |
| 2011/12/07 | 36,200 | 38,450 | 35,050 | 36,600 | 1,449 |
| 2011/12/06 | 33,800 | 36,500 | 33,700 | 35,000 | 840 |
| 2011/12/05 | 34,500 | 34,500 | 33,700 | 34,000 | 120 |
| 2011/12/02 | 33,800 | 34,500 | 33,500 | 34,500 | 113 |
| 2011/12/01 | 34,200 | 35,000 | 33,800 | 34,500 | 226 |
| 2011/11/30 | 33,600 | 34,200 | 33,600 | 33,600 | 99 |
| 2011/11/29 | 34,150 | 34,200 | 33,250 | 33,550 | 147 |
| 2011/11/28 | 35,000 | 35,000 | 33,550 | 33,950 | 249 |
| 2011/11/25 | 32,500 | 34,200 | 32,500 | 34,050 | 174 |
| 2011/11/24 | 33,050 | 33,300 | 32,200 | 32,200 | 209 |
| 2011/11/22 | 31,650 | 33,350 | 31,650 | 33,350 | 366 |
| 2011/11/21 | 33,950 | 33,950 | 32,200 | 32,850 | 337 |
| 2011/11/18 | 34,000 | 34,000 | 32,800 | 33,150 | 541 |
| 2011/11/17 | 34,050 | 34,850 | 34,000 | 34,550 | 440 |
| 2011/11/16 | 36,200 | 36,650 | 34,600 | 34,850 | 832 |
| 2011/11/15 | 34,150 | 37,600 | 33,150 | 36,900 | 2,575 |
| 2011/11/14 | 33,000 | 33,900 | 32,750 | 33,450 | 390 |
| 2011/11/11 | 31,750 | 33,150 | 31,600 | 32,000 | 418 |
| 2011/11/10 | 31,650 | 32,000 | 31,150 | 32,000 | 264 |
| 2011/11/09 | 32,000 | 32,850 | 31,550 | 32,600 | 250 |
| 2011/11/08 | 32,450 | 33,850 | 31,400 | 31,500 | 586 |
| 2011/11/07 | 34,050 | 35,100 | 32,150 | 32,400 | 1,982 |
| 2011/11/04 | 29,890 | 34,500 | 29,620 | 34,500 | 2,030 |
| 2011/11/02 | 29,000 | 29,600 | 29,000 | 29,500 | 49 |
| 2011/11/01 | 29,000 | 29,500 | 28,990 | 29,400 | 92 |
| 2011/10/31 | 28,510 | 28,980 | 28,500 | 28,700 | 26 |
| 2011/10/28 | 29,200 | 29,200 | 28,580 | 28,890 | 61 |
| 2011/10/27 | 28,940 | 28,940 | 28,300 | 28,600 | 185 |
| 2011/10/26 | 27,550 | 28,100 | 27,310 | 28,100 | 135 |
| 2011/10/25 | 28,500 | 28,500 | 27,610 | 27,610 | 72 |
| 2011/10/24 | 27,700 | 28,000 | 27,500 | 27,900 | 124 |
| 2011/10/21 | 28,260 | 28,300 | 27,120 | 27,200 | 218 |
| 2011/10/20 | 28,950 | 28,950 | 28,600 | 28,600 | 59 |
| 2011/10/19 | 28,770 | 29,000 | 28,700 | 29,000 | 69 |
| 2011/10/18 | 28,950 | 28,950 | 28,650 | 28,650 | 22 |
| 2011/10/17 | 29,400 | 29,490 | 28,900 | 29,230 | 135 |
| 2011/10/14 | 28,660 | 29,300 | 28,620 | 28,900 | 82 |
| 2011/10/13 | 29,300 | 29,450 | 28,900 | 29,030 | 31 |
| 2011/10/12 | 29,110 | 29,200 | 29,000 | 29,020 | 23 |
| 2011/10/11 | 29,450 | 29,450 | 29,000 | 29,000 | 51 |
| 2011/10/07 | 29,000 | 29,000 | 28,080 | 28,600 | 73 |
| 2011/10/06 | 28,090 | 28,400 | 27,900 | 28,000 | 39 |
| 2011/10/05 | 28,800 | 28,800 | 27,800 | 28,590 | 39 |
| 2011/10/04 | 28,900 | 29,150 | 28,570 | 29,150 | 20 |
| 2011/10/03 | 29,450 | 29,450 | 29,000 | 29,400 | 36 |
| 2011/09/30 | 29,420 | 29,930 | 29,420 | 29,890 | 19 |
| 2011/09/29 | 29,300 | 29,500 | 28,800 | 29,500 | 8 |
| 2011/09/28 | 29,100 | 29,480 | 28,800 | 29,400 | 16 |
| 2011/09/27 | 29,560 | 29,800 | 29,050 | 29,120 | 141 |
| 2011/09/26 | 29,640 | 29,990 | 28,700 | 28,700 | 131 |
| 2011/09/22 | 29,830 | 30,000 | 29,630 | 29,630 | 68 |
| 2011/09/21 | 30,300 | 30,500 | 30,050 | 30,050 | 103 |
| 2011/09/20 | 30,150 | 30,350 | 30,100 | 30,150 | 24 |
| 2011/09/16 | 29,810 | 30,450 | 29,810 | 30,350 | 44 |
| 2011/09/15 | 30,400 | 30,400 | 29,720 | 30,250 | 28 |
| 2011/09/14 | 30,450 | 30,450 | 29,520 | 30,000 | 141 |
| 2011/09/13 | 30,100 | 30,200 | 30,050 | 30,050 | 25 |
| 2011/09/12 | 30,750 | 30,750 | 30,000 | 30,100 | 96 |
| 2011/09/09 | 30,350 | 30,750 | 30,150 | 30,750 | 30 |
| 2011/09/08 | 30,250 | 31,050 | 30,250 | 30,700 | 82 |
| 2011/09/07 | 29,930 | 30,300 | 29,930 | 30,000 | 83 |
| 2011/09/06 | 30,000 | 30,000 | 29,810 | 29,980 | 40 |
| 2011/09/05 | 30,400 | 30,400 | 30,000 | 30,350 | 28 |
| 2011/09/02 | 30,300 | 30,600 | 30,200 | 30,450 | 102 |
| 2011/09/01 | 31,150 | 31,200 | 30,600 | 31,000 | 62 |
| 2011/08/31 | 31,400 | 31,400 | 31,100 | 31,350 | 35 |
| 2011/08/30 | 30,900 | 31,900 | 30,900 | 31,300 | 77 |
| 2011/08/29 | 31,100 | 31,200 | 30,600 | 31,200 | 139 |
| 2011/08/26 | 29,800 | 30,200 | 29,800 | 30,200 | 54 |
| 2011/08/25 | 29,500 | 30,350 | 29,300 | 29,800 | 183 |
| 2011/08/24 | 30,300 | 30,300 | 29,710 | 29,800 | 57 |
| 2011/08/23 | 30,700 | 30,700 | 30,050 | 30,050 | 48 |
| 2011/08/22 | 30,000 | 30,950 | 30,000 | 30,050 | 75 |
| 2011/08/19 | 30,350 | 30,700 | 30,100 | 30,100 | 100 |
| 2011/08/18 | 31,200 | 31,800 | 31,050 | 31,750 | 127 |
| 2011/08/17 | 32,250 | 32,250 | 31,000 | 31,900 | 70 |
| 2011/08/16 | 32,900 | 33,000 | 31,600 | 32,250 | 186 |
| 2011/08/15 | 33,400 | 33,400 | 32,700 | 33,100 | 73 |
| 2011/08/12 | 33,900 | 33,900 | 31,550 | 33,000 | 328 |
| 2011/08/11 | 32,000 | 32,900 | 31,300 | 32,900 | 247 |
| 2011/08/10 | 31,200 | 31,500 | 31,000 | 31,100 | 101 |
| 2011/08/09 | 29,400 | 30,000 | 28,220 | 30,000 | 201 |
| 2011/08/08 | 30,300 | 30,450 | 29,800 | 29,910 | 380 |
| 2011/08/05 | 29,800 | 30,700 | 29,800 | 30,300 | 326 |
| 2011/08/04 | 32,500 | 32,700 | 32,150 | 32,700 | 12 |
| 2011/08/03 | 32,350 | 32,450 | 31,550 | 32,400 | 126 |
| 2011/08/02 | 31,650 | 32,250 | 31,650 | 32,250 | 67 |
| 2011/08/01 | 31,500 | 32,950 | 31,500 | 32,000 | 205 |
| 2011/07/29 | 33,400 | 33,400 | 32,150 | 32,150 | 154 |
| 2011/07/28 | 33,150 | 33,200 | 32,500 | 33,200 | 213 |
| 2011/07/27 | 34,900 | 35,000 | 33,550 | 33,650 | 497 |
| 2011/07/26 | 33,300 | 33,900 | 33,300 | 33,900 | 61 |
| 2011/07/25 | 34,000 | 34,000 | 33,200 | 33,200 | 98 |
| 2011/07/22 | 34,000 | 34,000 | 33,500 | 33,500 | 110 |
| 2011/07/21 | 34,450 | 34,450 | 33,400 | 33,600 | 215 |
| 2011/07/20 | 34,100 | 34,500 | 33,500 | 34,300 | 283 |
| 2011/07/19 | 34,150 | 34,300 | 33,550 | 33,600 | 205 |
| 2011/07/15 | 34,100 | 36,750 | 34,000 | 34,600 | 1,505 |
| 2011/07/14 | 33,450 | 34,250 | 33,350 | 33,600 | 207 |
| 2011/07/13 | 33,000 | 33,300 | 32,850 | 33,150 | 156 |
| 2011/07/12 | 33,500 | 33,500 | 32,700 | 33,000 | 153 |
| 2011/07/11 | 34,050 | 34,400 | 33,950 | 33,950 | 104 |
| 2011/07/08 | 34,500 | 34,950 | 33,650 | 33,800 | 320 |
| 2011/07/07 | 34,900 | 35,200 | 34,400 | 34,950 | 313 |
| 2011/07/06 | 34,200 | 34,700 | 34,000 | 34,500 | 261 |
| 2011/07/05 | 33,650 | 34,950 | 33,600 | 34,200 | 271 |
| 2011/07/04 | 32,700 | 34,500 | 32,650 | 34,300 | 477 |
| 2011/07/01 | 32,050 | 32,300 | 31,700 | 32,300 | 140 |
| 2011/06/30 | 31,400 | 32,100 | 31,300 | 32,050 | 216 |
| 2011/06/29 | 31,500 | 31,700 | 31,000 | 31,450 | 154 |
| 2011/06/28 | 31,300 | 31,700 | 31,150 | 31,450 | 100 |
| 2011/06/27 | 32,400 | 32,500 | 31,000 | 31,200 | 389 |
| 2011/06/24 | 31,300 | 32,000 | 30,900 | 31,500 | 167 |
| 2011/06/23 | 31,900 | 31,900 | 31,000 | 31,450 | 172 |
| 2011/06/22 | 32,800 | 32,800 | 31,500 | 32,350 | 163 |
| 2011/06/21 | 32,000 | 32,500 | 31,700 | 32,300 | 154 |
| 2011/06/20 | 31,700 | 32,200 | 31,000 | 31,400 | 168 |
| 2011/06/17 | 31,800 | 32,100 | 31,250 | 31,350 | 190 |
| 2011/06/16 | 33,200 | 34,000 | 31,000 | 31,300 | 609 |
| 2011/06/15 | 35,000 | 35,500 | 33,350 | 33,400 | 455 |
| 2011/06/14 | 32,000 | 35,800 | 32,000 | 35,200 | 1,648 |
| 2011/06/13 | 30,600 | 31,850 | 30,300 | 31,150 | 205 |
| 2011/06/10 | 31,500 | 31,500 | 30,300 | 30,450 | 188 |
| 2011/06/09 | 31,300 | 31,300 | 30,500 | 30,900 | 101 |
| 2011/06/08 | 30,500 | 30,950 | 30,250 | 30,600 | 53 |
| 2011/06/07 | 30,100 | 30,550 | 30,100 | 30,400 | 122 |
| 2011/06/06 | 30,900 | 31,000 | 30,300 | 30,750 | 109 |
| 2011/06/03 | 30,800 | 31,500 | 30,800 | 30,950 | 86 |
| 2011/06/02 | 31,000 | 31,250 | 30,800 | 31,100 | 106 |
| 2011/06/01 | 32,500 | 32,800 | 31,600 | 31,800 | 137 |
| 2011/05/31 | 31,600 | 32,850 | 31,200 | 32,500 | 233 |
| 2011/05/30 | 32,700 | 32,700 | 31,550 | 32,000 | 140 |
| 2011/05/27 | 33,450 | 33,450 | 32,000 | 32,600 | 555 |
| 2011/05/26 | 31,000 | 32,800 | 30,800 | 32,500 | 282 |
| 2011/05/25 | 31,300 | 31,300 | 30,500 | 31,000 | 138 |
| 2011/05/24 | 30,000 | 30,950 | 29,650 | 30,850 | 279 |
| 2011/05/23 | 31,600 | 31,600 | 30,200 | 30,200 | 224 |
| 2011/05/20 | 31,000 | 31,500 | 30,750 | 31,500 | 298 |
| 2011/05/19 | 32,800 | 32,950 | 30,550 | 31,350 | 585 |
| 2011/05/18 | 32,250 | 33,200 | 32,250 | 32,800 | 462 |
| 2011/05/17 | 32,000 | 33,950 | 31,700 | 32,250 | 658 |
| 2011/05/16 | 31,400 | 32,100 | 29,980 | 30,700 | 1,704 |
| 2011/05/13 | 36,000 | 37,800 | 35,600 | 35,600 | 1,201 |
| 2011/05/12 | 35,900 | 36,500 | 34,850 | 35,600 | 797 |
| 2011/05/11 | 36,150 | 37,700 | 36,000 | 36,450 | 1,678 |
| 2011/05/10 | 39,250 | 40,000 | 39,150 | 39,650 | 407 |
| 2011/05/09 | 41,000 | 41,150 | 39,250 | 39,250 | 697 |
| 2011/05/06 | 40,750 | 40,950 | 39,800 | 40,650 | 153 |
| 2011/05/02 | 42,000 | 42,000 | 40,550 | 41,150 | 510 |
| 2011/04/28 | 41,500 | 41,700 | 40,700 | 41,350 | 323 |
| 2011/04/27 | 43,950 | 44,200 | 41,750 | 41,900 | 521 |
| 2011/04/26 | 41,300 | 45,600 | 41,150 | 42,700 | 1,473 |
| 2011/04/25 | 41,700 | 42,400 | 41,100 | 41,450 | 562 |
| 2011/04/22 | 41,700 | 42,000 | 40,250 | 41,600 | 562 |
| 2011/04/21 | 41,100 | 43,900 | 40,500 | 41,250 | 2,201 |
| 2011/04/20 | 41,700 | 42,000 | 40,200 | 40,200 | 787 |
| 2011/04/19 | 40,800 | 41,000 | 39,450 | 39,950 | 873 |
| 2011/04/18 | 45,500 | 46,000 | 41,200 | 41,600 | 2,744 |
| 2011/04/15 | 41,700 | 45,900 | 41,500 | 45,050 | 4,960 |
| 2011/04/14 | 38,900 | 39,000 | 38,300 | 38,900 | 32 |
| 2011/04/13 | 38,300 | 39,000 | 37,850 | 38,400 | 86 |
| 2011/04/12 | 39,400 | 39,500 | 38,200 | 38,200 | 44 |
| 2011/04/11 | 40,200 | 40,200 | 39,000 | 39,900 | 93 |
| 2011/04/08 | 37,000 | 39,700 | 36,600 | 39,500 | 264 |
| 2011/04/07 | 36,000 | 36,500 | 35,350 | 36,050 | 124 |
| 2011/04/06 | 36,450 | 36,450 | 35,100 | 35,250 | 162 |
| 2011/04/05 | 39,000 | 39,000 | 36,300 | 36,500 | 233 |
| 2011/04/04 | 40,200 | 40,200 | 39,100 | 39,100 | 127 |
| 2011/04/01 | 40,500 | 40,500 | 39,300 | 40,500 | 120 |
| 2011/03/31 | 42,000 | 42,800 | 39,650 | 40,500 | 177 |
| 2011/03/30 | 40,000 | 41,700 | 39,050 | 41,650 | 184 |
| 2011/03/29 | 39,500 | 40,400 | 38,500 | 40,000 | 255 |
| 2011/03/28 | 42,950 | 43,500 | 41,600 | 41,600 | 364 |
| 2011/03/25 | 41,000 | 41,250 | 40,000 | 40,400 | 98 |
| 2011/03/24 | 40,300 | 40,550 | 39,650 | 40,000 | 72 |
| 2011/03/23 | 41,850 | 41,850 | 40,500 | 40,850 | 83 |
| 2011/03/22 | 42,050 | 42,300 | 40,700 | 41,800 | 207 |
| 2011/03/18 | 36,500 | 40,500 | 36,500 | 40,000 | 234 |
| 2011/03/17 | 32,750 | 36,450 | 32,200 | 36,000 | 205 |
| 2011/03/16 | 31,900 | 35,250 | 30,400 | 34,800 | 673 |
| 2011/03/15 | 35,000 | 35,500 | 32,950 | 32,950 | 672 |
| 2011/03/14 | 39,950 | 41,900 | 39,950 | 39,950 | 773 |
| 2011/03/11 | 45,750 | 46,950 | 45,700 | 46,950 | 195 |
| 2011/03/10 | 47,500 | 47,500 | 46,150 | 46,400 | 427 |
| 2011/03/09 | 48,600 | 48,650 | 47,150 | 47,150 | 329 |
| 2011/03/08 | 48,000 | 49,250 | 47,800 | 48,000 | 426 |
| 2011/03/07 | 51,000 | 51,000 | 48,800 | 48,900 | 732 |
| 2011/03/04 | 52,400 | 55,300 | 51,400 | 52,000 | 978 |
| 2011/03/03 | 54,900 | 54,900 | 51,000 | 51,600 | 908 |
| 2011/03/02 | 54,500 | 57,800 | 52,000 | 53,000 | 2,908 |
| 2011/03/01 | 48,950 | 55,400 | 48,550 | 55,400 | 3,078 |
| 2011/02/28 | 48,700 | 48,800 | 47,600 | 48,400 | 226 |
| 2011/02/25 | 47,000 | 47,500 | 47,000 | 47,300 | 198 |
| 2011/02/24 | 47,600 | 47,700 | 47,000 | 47,000 | 414 |
| 2011/02/23 | 47,500 | 48,200 | 47,050 | 48,150 | 581 |
| 2011/02/22 | 47,900 | 48,450 | 46,950 | 47,050 | 645 |
| 2011/02/21 | 47,200 | 48,000 | 46,800 | 47,600 | 645 |
| 2011/02/18 | 46,550 | 49,300 | 45,900 | 48,500 | 1,547 |
| 2011/02/17 | 46,250 | 46,500 | 45,300 | 45,850 | 565 |
| 2011/02/16 | 47,100 | 47,100 | 45,400 | 45,700 | 719 |
| 2011/02/15 | 47,700 | 48,100 | 45,900 | 46,150 | 1,093 |
| 2011/02/14 | 48,550 | 48,950 | 47,750 | 48,050 | 854 |
| 2011/02/10 | 49,000 | 49,900 | 48,800 | 49,900 | 455 |
| 2011/02/09 | 50,700 | 51,700 | 49,000 | 49,850 | 1,147 |
| 2011/02/08 | 50,500 | 50,500 | 48,350 | 48,550 | 919 |
| 2011/02/07 | 51,200 | 53,100 | 49,950 | 50,200 | 1,754 |
| 2011/02/04 | 50,000 | 54,300 | 48,200 | 51,100 | 5,248 |
| 2011/02/03 | 52,500 | 52,500 | 49,450 | 49,600 | 5,314 |
| 2011/02/02 | 55,500 | 58,400 | 52,300 | 55,500 | 10,111 |
| 2011/02/01 | 53,500 | 57,000 | 52,100 | 57,000 | 10,198 |
| 2011/01/31 | 50,500 | 55,800 | 48,400 | 49,950 | 14,590 |
| 2011/01/28 | 43,000 | 50,900 | 41,550 | 50,900 | 11,606 |
| 2011/01/27 | 40,850 | 48,550 | 38,700 | 43,900 | 12,926 |
| 2011/01/26 | 41,550 | 41,550 | 41,550 | 41,550 | 640 |
| 2011/01/25 | 34,550 | 34,550 | 34,550 | 34,550 | 241 |
| 2011/01/24 | 29,000 | 29,980 | 29,000 | 29,540 | 125 |
| 2011/01/21 | 30,450 | 30,700 | 29,300 | 29,300 | 326 |
| 2011/01/20 | 31,750 | 31,750 | 30,550 | 30,750 | 195 |
| 2011/01/19 | 32,900 | 32,900 | 31,250 | 31,700 | 130 |
| 2011/01/18 | 32,950 | 33,400 | 32,000 | 32,900 | 99 |
| 2011/01/17 | 33,500 | 33,500 | 32,550 | 32,550 | 72 |
| 2011/01/14 | 32,800 | 34,000 | 32,050 | 32,850 | 191 |
| 2011/01/13 | 32,900 | 33,250 | 31,500 | 32,600 | 182 |
| 2011/01/12 | 33,000 | 35,200 | 32,100 | 33,250 | 967 |
| 2011/01/11 | 30,150 | 33,000 | 30,000 | 31,500 | 577 |
| 2011/01/07 | 29,250 | 29,650 | 29,200 | 29,650 | 43 |
| 2011/01/06 | 29,500 | 29,500 | 29,010 | 29,440 | 108 |
| 2011/01/05 | 29,200 | 29,470 | 29,200 | 29,450 | 19 |
| 2011/01/04 | 29,300 | 29,470 | 28,620 | 29,150 | 83 |