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 |
|---|---|---|---|---|---|
| 2012/12/28 | 78,300 | 91,700 | 77,900 | 87,100 | 2,734 |
| 2012/12/27 | 78,800 | 79,000 | 77,100 | 78,500 | 680 |
| 2012/12/26 | 75,000 | 78,600 | 74,400 | 78,400 | 1,063 |
| 2012/12/25 | 73,600 | 75,000 | 71,700 | 74,300 | 1,071 |
| 2012/12/21 | 75,200 | 76,000 | 70,700 | 71,300 | 810 |
| 2012/12/20 | 70,500 | 77,000 | 69,800 | 74,400 | 1,438 |
| 2012/12/19 | 71,500 | 71,500 | 70,000 | 71,000 | 485 |
| 2012/12/18 | 72,000 | 72,900 | 70,500 | 71,500 | 728 |
| 2012/12/17 | 73,000 | 73,500 | 71,300 | 72,600 | 1,063 |
| 2012/12/14 | 73,500 | 73,900 | 70,600 | 71,500 | 1,663 |
| 2012/12/13 | 69,500 | 72,700 | 68,500 | 72,700 | 2,295 |
| 2012/12/12 | 65,200 | 69,500 | 65,200 | 68,500 | 1,378 |
| 2012/12/11 | 64,800 | 65,000 | 64,200 | 64,200 | 164 |
| 2012/12/10 | 65,600 | 65,600 | 64,400 | 64,900 | 228 |
| 2012/12/07 | 65,000 | 65,500 | 64,200 | 65,100 | 304 |
| 2012/12/06 | 66,100 | 66,300 | 64,000 | 65,000 | 780 |
| 2012/12/05 | 66,200 | 67,300 | 65,600 | 65,600 | 420 |
| 2012/12/04 | 67,300 | 67,500 | 65,900 | 66,500 | 483 |
| 2012/12/03 | 68,000 | 68,500 | 66,200 | 66,500 | 473 |
| 2012/11/30 | 67,700 | 68,200 | 65,900 | 67,600 | 838 |
| 2012/11/29 | 65,000 | 67,800 | 64,300 | 67,800 | 1,090 |
| 2012/11/28 | 65,800 | 65,800 | 64,000 | 64,000 | 811 |
| 2012/11/27 | 64,900 | 66,200 | 64,700 | 65,900 | 735 |
| 2012/11/26 | 64,300 | 66,900 | 63,300 | 66,900 | 1,569 |
| 2012/11/22 | 69,300 | 71,600 | 66,300 | 66,300 | 4,582 |
| 2012/11/21 | 63,500 | 68,000 | 62,600 | 67,300 | 3,021 |
| 2012/11/20 | 61,300 | 64,300 | 61,200 | 62,500 | 780 |
| 2012/11/19 | 62,200 | 62,500 | 60,600 | 61,000 | 780 |
| 2012/11/16 | 62,200 | 63,000 | 59,900 | 60,800 | 1,092 |
| 2012/11/15 | 60,100 | 62,300 | 59,800 | 62,200 | 798 |
| 2012/11/14 | 59,700 | 62,100 | 58,400 | 59,500 | 2,213 |
| 2012/11/13 | 65,000 | 69,700 | 58,100 | 58,600 | 6,818 |
| 2012/11/12 | 64,200 | 64,900 | 61,800 | 63,100 | 1,047 |
| 2012/11/09 | 62,500 | 65,700 | 61,000 | 65,200 | 1,924 |
| 2012/11/08 | 60,600 | 66,400 | 59,800 | 63,500 | 6,993 |
| 2012/11/07 | 57,200 | 64,500 | 57,000 | 61,200 | 7,054 |
| 2012/11/06 | 58,900 | 59,100 | 56,200 | 56,200 | 1,159 |
| 2012/11/05 | 60,100 | 61,100 | 58,300 | 58,300 | 2,204 |
| 2012/11/02 | 51,800 | 61,000 | 51,600 | 59,700 | 5,904 |
| 2012/11/01 | 51,500 | 52,200 | 50,500 | 51,300 | 481 |
| 2012/10/31 | 50,300 | 51,500 | 49,600 | 51,500 | 312 |
| 2012/10/30 | 51,700 | 51,700 | 50,000 | 50,200 | 283 |
| 2012/10/29 | 51,900 | 52,600 | 50,700 | 51,500 | 328 |
| 2012/10/26 | 51,500 | 51,700 | 50,200 | 51,500 | 386 |
| 2012/10/25 | 50,000 | 52,800 | 50,000 | 50,600 | 968 |
| 2012/10/24 | 49,200 | 50,000 | 48,200 | 49,650 | 582 |
| 2012/10/23 | 50,500 | 50,500 | 49,600 | 49,600 | 143 |
| 2012/10/22 | 50,800 | 51,500 | 49,400 | 50,200 | 414 |
| 2012/10/19 | 52,100 | 52,500 | 50,200 | 51,200 | 388 |
| 2012/10/18 | 49,950 | 52,900 | 49,000 | 52,000 | 669 |
| 2012/10/17 | 49,000 | 50,000 | 48,800 | 50,000 | 326 |
| 2012/10/16 | 49,200 | 50,500 | 47,250 | 50,000 | 1,672 |
| 2012/10/15 | 50,900 | 50,900 | 49,500 | 49,950 | 242 |
| 2012/10/12 | 49,300 | 51,600 | 49,250 | 50,700 | 1,016 |
| 2012/10/11 | 49,700 | 50,300 | 49,000 | 49,150 | 651 |
| 2012/10/10 | 50,800 | 51,500 | 49,550 | 50,700 | 759 |
| 2012/10/09 | 53,500 | 53,500 | 50,000 | 51,000 | 1,428 |
| 2012/10/05 | 52,700 | 54,200 | 50,500 | 51,500 | 2,286 |
| 2012/10/04 | 48,550 | 52,800 | 48,200 | 52,800 | 2,492 |
| 2012/10/03 | 49,000 | 51,500 | 47,800 | 49,850 | 6,802 |
| 2012/10/02 | 46,450 | 46,450 | 46,450 | 46,450 | 324 |
| 2012/10/01 | 39,300 | 40,000 | 38,800 | 39,450 | 252 |
| 2012/09/28 | 40,200 | 40,600 | 39,200 | 39,200 | 160 |
| 2012/09/27 | 40,900 | 40,900 | 40,150 | 40,150 | 153 |
| 2012/09/26 | 41,000 | 41,050 | 40,150 | 40,500 | 191 |
| 2012/09/25 | 42,500 | 42,750 | 41,000 | 41,200 | 351 |
| 2012/09/24 | 42,900 | 42,900 | 41,700 | 42,800 | 266 |
| 2012/09/21 | 43,000 | 43,000 | 41,800 | 41,950 | 328 |
| 2012/09/20 | 40,100 | 43,400 | 40,000 | 42,800 | 1,209 |
| 2012/09/19 | 39,050 | 39,950 | 38,850 | 39,900 | 291 |
| 2012/09/18 | 39,300 | 39,300 | 39,000 | 39,050 | 207 |
| 2012/09/14 | 38,800 | 39,050 | 38,600 | 38,850 | 326 |
| 2012/09/13 | 39,400 | 39,400 | 38,800 | 39,000 | 125 |
| 2012/09/12 | 39,800 | 39,800 | 39,000 | 39,300 | 216 |
| 2012/09/11 | 39,500 | 39,600 | 38,900 | 39,100 | 145 |
| 2012/09/10 | 39,600 | 39,900 | 39,000 | 39,700 | 178 |
| 2012/09/07 | 39,000 | 39,700 | 38,500 | 38,900 | 77 |
| 2012/09/06 | 38,500 | 38,800 | 38,450 | 38,800 | 80 |
| 2012/09/05 | 39,300 | 39,300 | 38,500 | 38,700 | 308 |
| 2012/09/04 | 39,200 | 39,600 | 39,100 | 39,250 | 76 |
| 2012/09/03 | 40,200 | 40,300 | 38,650 | 39,400 | 400 |
| 2012/08/31 | 38,850 | 39,500 | 38,800 | 39,500 | 165 |
| 2012/08/30 | 39,300 | 39,800 | 38,600 | 39,100 | 370 |
| 2012/08/29 | 39,800 | 40,500 | 39,200 | 39,350 | 413 |
| 2012/08/28 | 41,200 | 41,900 | 39,700 | 39,800 | 586 |
| 2012/08/27 | 40,500 | 41,700 | 40,250 | 41,000 | 443 |
| 2012/08/24 | 40,150 | 41,900 | 39,700 | 39,800 | 889 |
| 2012/08/23 | 40,800 | 42,800 | 39,350 | 40,600 | 1,482 |
| 2012/08/22 | 39,100 | 41,900 | 39,100 | 40,650 | 1,671 |
| 2012/08/21 | 37,800 | 39,500 | 37,500 | 39,500 | 595 |
| 2012/08/20 | 36,950 | 38,500 | 36,650 | 37,700 | 557 |
| 2012/08/17 | 36,500 | 36,950 | 36,350 | 36,650 | 356 |
| 2012/08/16 | 36,850 | 37,050 | 36,550 | 36,800 | 226 |
| 2012/08/15 | 37,000 | 37,000 | 36,200 | 36,400 | 572 |
| 2012/08/14 | 37,300 | 37,300 | 36,300 | 36,500 | 389 |
| 2012/08/13 | 36,700 | 37,900 | 36,700 | 36,850 | 568 |
| 2012/08/10 | 38,250 | 38,650 | 36,500 | 37,350 | 1,068 |
| 2012/08/09 | 36,650 | 36,750 | 35,500 | 36,150 | 580 |
| 2012/08/08 | 36,900 | 37,350 | 35,650 | 37,350 | 483 |
| 2012/08/07 | 37,100 | 38,000 | 36,900 | 37,500 | 423 |
| 2012/08/06 | 38,000 | 39,300 | 37,600 | 37,800 | 377 |
| 2012/08/03 | 38,400 | 38,400 | 37,400 | 37,600 | 517 |
| 2012/08/02 | 36,650 | 40,300 | 36,100 | 39,150 | 2,561 |
| 2012/08/01 | 37,000 | 37,000 | 35,800 | 36,150 | 1,137 |
| 2012/07/31 | 39,700 | 39,700 | 36,450 | 37,600 | 1,273 |
| 2012/07/30 | 38,650 | 40,750 | 38,000 | 39,600 | 1,729 |
| 2012/07/27 | 35,350 | 40,700 | 34,300 | 40,050 | 3,110 |
| 2012/07/26 | 35,000 | 36,500 | 34,250 | 34,350 | 2,422 |
| 2012/07/25 | 34,100 | 35,500 | 32,900 | 35,500 | 4,579 |
| 2012/07/24 | 33,500 | 33,500 | 31,650 | 32,700 | 5,351 |
| 2012/07/23 | 28,500 | 28,500 | 27,800 | 28,500 | 324 |
| 2012/07/20 | 27,600 | 28,500 | 27,600 | 28,250 | 850 |
| 2012/07/19 | 27,500 | 27,700 | 27,300 | 27,590 | 150 |
| 2012/07/18 | 28,050 | 29,000 | 27,300 | 27,500 | 563 |
| 2012/07/17 | 28,100 | 28,400 | 27,900 | 28,150 | 209 |
| 2012/07/13 | 27,200 | 27,400 | 26,820 | 27,400 | 389 |
| 2012/07/12 | 26,610 | 27,330 | 26,600 | 26,800 | 248 |
| 2012/07/11 | 25,900 | 27,250 | 25,750 | 27,000 | 447 |
| 2012/07/10 | 25,950 | 26,090 | 25,620 | 25,910 | 545 |
| 2012/07/09 | 27,630 | 27,630 | 25,520 | 26,000 | 899 |
| 2012/07/06 | 27,790 | 28,000 | 27,500 | 27,610 | 637 |
| 2012/07/05 | 28,010 | 28,350 | 27,600 | 27,630 | 340 |
| 2012/07/04 | 28,700 | 28,700 | 27,600 | 28,360 | 440 |
| 2012/07/03 | 29,010 | 29,200 | 28,600 | 28,650 | 972 |
| 2012/07/02 | 26,790 | 28,500 | 26,200 | 28,300 | 2,098 |
| 2012/06/29 | 24,600 | 26,300 | 24,000 | 26,130 | 2,864 |
| 2012/06/28 | 26,000 | 26,890 | 24,600 | 24,800 | 6,522 |
| 2012/06/27 | 32,000 | 32,000 | 31,600 | 31,600 | 276 |
| 2012/06/26 | 31,600 | 31,900 | 31,300 | 31,800 | 177 |
| 2012/06/25 | 31,850 | 32,500 | 31,550 | 31,750 | 315 |
| 2012/06/22 | 31,850 | 31,950 | 31,550 | 31,650 | 173 |
| 2012/06/21 | 32,800 | 32,800 | 31,850 | 31,900 | 270 |
| 2012/06/20 | 32,000 | 33,200 | 31,800 | 32,900 | 400 |
| 2012/06/19 | 31,700 | 32,700 | 31,500 | 32,200 | 289 |
| 2012/06/18 | 31,000 | 31,900 | 31,000 | 31,700 | 145 |
| 2012/06/15 | 30,800 | 30,800 | 30,100 | 30,500 | 406 |
| 2012/06/14 | 31,650 | 31,700 | 30,550 | 31,050 | 282 |
| 2012/06/13 | 32,600 | 32,600 | 31,650 | 31,650 | 145 |
| 2012/06/12 | 31,750 | 32,300 | 31,550 | 32,200 | 172 |
| 2012/06/11 | 33,500 | 33,500 | 31,500 | 31,900 | 619 |
| 2012/06/08 | 32,500 | 33,000 | 32,150 | 32,900 | 296 |
| 2012/06/07 | 32,800 | 33,400 | 32,050 | 33,200 | 225 |
| 2012/06/06 | 31,600 | 31,800 | 30,900 | 31,450 | 166 |
| 2012/06/05 | 31,000 | 31,350 | 30,300 | 31,350 | 447 |
| 2012/06/04 | 30,400 | 32,400 | 29,590 | 30,600 | 1,933 |
| 2012/06/01 | 38,000 | 38,700 | 35,300 | 36,000 | 488 |
| 2012/05/31 | 39,100 | 39,300 | 37,900 | 39,300 | 85 |
| 2012/05/30 | 39,500 | 39,500 | 39,050 | 39,500 | 95 |
| 2012/05/29 | 39,000 | 39,300 | 38,200 | 39,300 | 214 |
| 2012/05/28 | 41,350 | 41,350 | 38,900 | 39,700 | 296 |
| 2012/05/25 | 38,800 | 41,200 | 38,200 | 40,150 | 441 |
| 2012/05/24 | 38,000 | 38,500 | 37,000 | 37,700 | 156 |
| 2012/05/23 | 39,600 | 39,600 | 38,000 | 38,000 | 139 |
| 2012/05/22 | 39,000 | 40,050 | 38,150 | 39,000 | 196 |
| 2012/05/21 | 38,500 | 39,200 | 37,650 | 38,750 | 354 |
| 2012/05/18 | 40,200 | 40,500 | 38,900 | 39,000 | 400 |
| 2012/05/17 | 39,900 | 42,400 | 39,100 | 42,100 | 424 |
| 2012/05/16 | 42,500 | 42,500 | 40,000 | 40,850 | 567 |
| 2012/05/15 | 47,700 | 47,850 | 40,750 | 43,700 | 1,644 |
| 2012/05/14 | 45,850 | 47,500 | 44,900 | 47,300 | 939 |
| 2012/05/11 | 46,050 | 46,050 | 44,800 | 45,500 | 195 |
| 2012/05/10 | 45,150 | 46,050 | 45,100 | 46,050 | 114 |
| 2012/05/09 | 45,450 | 46,000 | 44,500 | 45,300 | 232 |
| 2012/05/08 | 45,000 | 46,350 | 44,500 | 46,150 | 313 |
| 2012/05/07 | 45,250 | 45,400 | 44,300 | 44,300 | 388 |
| 2012/05/02 | 45,050 | 46,350 | 44,800 | 45,750 | 323 |
| 2012/05/01 | 46,700 | 46,700 | 45,150 | 45,350 | 302 |
| 2012/04/27 | 47,500 | 47,500 | 45,600 | 46,000 | 383 |
| 2012/04/26 | 48,000 | 48,500 | 46,100 | 46,350 | 585 |
| 2012/04/25 | 45,100 | 49,250 | 45,100 | 48,600 | 1,525 |
| 2012/04/24 | 45,000 | 45,500 | 44,550 | 45,000 | 333 |
| 2012/04/23 | 45,600 | 46,550 | 44,350 | 45,000 | 768 |
| 2012/04/20 | 46,500 | 48,350 | 44,350 | 45,050 | 1,703 |
| 2012/04/19 | 48,400 | 49,700 | 46,100 | 46,150 | 2,043 |
| 2012/04/18 | 47,600 | 48,900 | 45,500 | 47,400 | 4,935 |
| 2012/04/17 | 49,000 | 49,000 | 49,000 | 49,000 | 2,831 |
| 2012/04/16 | 42,000 | 42,000 | 42,000 | 42,000 | 230 |
| 2012/04/13 | 34,700 | 35,000 | 34,400 | 35,000 | 114 |
| 2012/04/12 | 33,500 | 34,250 | 33,500 | 34,200 | 100 |
| 2012/04/11 | 33,200 | 34,000 | 33,100 | 33,800 | 113 |
| 2012/04/10 | 34,650 | 34,700 | 33,900 | 34,100 | 193 |
| 2012/04/09 | 34,600 | 34,750 | 34,100 | 34,750 | 157 |
| 2012/04/06 | 34,800 | 35,650 | 34,600 | 34,850 | 110 |
| 2012/04/05 | 34,800 | 35,400 | 34,500 | 35,400 | 205 |
| 2012/04/04 | 35,500 | 35,850 | 34,050 | 35,850 | 250 |
| 2012/04/03 | 35,900 | 36,000 | 35,200 | 35,200 | 283 |
| 2012/04/02 | 36,450 | 36,600 | 35,900 | 36,100 | 282 |
| 2012/03/30 | 37,050 | 37,050 | 36,450 | 36,450 | 162 |
| 2012/03/29 | 36,700 | 37,400 | 36,700 | 37,050 | 68 |
| 2012/03/28 | 37,000 | 37,450 | 36,500 | 37,400 | 182 |
| 2012/03/27 | 38,500 | 38,500 | 37,900 | 37,950 | 715 |
| 2012/03/26 | 37,500 | 38,350 | 36,800 | 37,950 | 656 |
| 2012/03/23 | 37,000 | 37,100 | 36,600 | 37,100 | 69 |
| 2012/03/22 | 37,300 | 37,450 | 37,100 | 37,300 | 23 |
| 2012/03/21 | 37,500 | 37,600 | 37,050 | 37,150 | 115 |
| 2012/03/19 | 37,150 | 37,400 | 36,700 | 37,400 | 88 |
| 2012/03/16 | 36,700 | 37,450 | 36,500 | 37,000 | 151 |
| 2012/03/15 | 37,350 | 37,350 | 36,500 | 36,500 | 169 |
| 2012/03/14 | 37,800 | 37,800 | 36,500 | 37,000 | 425 |
| 2012/03/13 | 36,250 | 37,800 | 36,000 | 37,200 | 542 |
| 2012/03/12 | 35,550 | 36,500 | 35,500 | 36,000 | 132 |
| 2012/03/09 | 35,400 | 35,900 | 35,250 | 35,450 | 157 |
| 2012/03/08 | 35,950 | 36,000 | 35,000 | 35,500 | 401 |
| 2012/03/07 | 35,700 | 35,950 | 35,400 | 35,550 | 88 |
| 2012/03/06 | 36,450 | 36,450 | 35,500 | 35,600 | 189 |
| 2012/03/05 | 36,450 | 36,500 | 36,100 | 36,250 | 83 |
| 2012/03/02 | 36,300 | 36,500 | 36,100 | 36,400 | 143 |
| 2012/03/01 | 36,500 | 37,150 | 36,100 | 36,100 | 270 |
| 2012/02/29 | 37,000 | 37,350 | 36,500 | 36,700 | 470 |
| 2012/02/28 | 36,750 | 36,800 | 36,200 | 36,500 | 148 |
| 2012/02/27 | 36,950 | 37,250 | 36,400 | 36,750 | 478 |
| 2012/02/24 | 37,100 | 37,100 | 36,500 | 36,950 | 143 |
| 2012/02/23 | 36,400 | 37,000 | 36,000 | 37,000 | 129 |
| 2012/02/22 | 35,900 | 36,300 | 35,600 | 36,150 | 119 |
| 2012/02/21 | 35,550 | 35,950 | 34,500 | 35,900 | 539 |
| 2012/02/20 | 36,500 | 36,950 | 36,100 | 36,350 | 281 |
| 2012/02/17 | 36,300 | 36,700 | 36,050 | 36,250 | 173 |
| 2012/02/16 | 36,800 | 36,950 | 36,250 | 36,300 | 108 |
| 2012/02/15 | 37,100 | 37,150 | 35,500 | 36,750 | 454 |
| 2012/02/14 | 37,300 | 38,700 | 37,150 | 37,450 | 917 |
| 2012/02/13 | 36,200 | 38,350 | 36,200 | 37,850 | 623 |
| 2012/02/10 | 36,100 | 36,100 | 35,800 | 35,850 | 131 |
| 2012/02/09 | 36,000 | 36,000 | 35,550 | 35,850 | 168 |
| 2012/02/08 | 36,050 | 36,400 | 35,500 | 36,000 | 110 |
| 2012/02/07 | 35,200 | 36,200 | 35,200 | 36,050 | 191 |
| 2012/02/06 | 34,600 | 35,300 | 34,300 | 35,100 | 240 |
| 2012/02/03 | 34,900 | 35,000 | 34,450 | 34,450 | 133 |
| 2012/02/02 | 35,150 | 35,150 | 34,100 | 34,650 | 236 |
| 2012/02/01 | 33,950 | 35,000 | 33,850 | 35,000 | 330 |
| 2012/01/31 | 34,000 | 34,250 | 33,800 | 34,250 | 89 |
| 2012/01/30 | 33,700 | 34,150 | 33,700 | 34,150 | 94 |
| 2012/01/27 | 34,300 | 34,300 | 33,750 | 33,850 | 268 |
| 2012/01/26 | 34,150 | 34,200 | 33,650 | 33,850 | 197 |
| 2012/01/25 | 33,800 | 34,200 | 33,750 | 33,750 | 169 |
| 2012/01/24 | 33,750 | 34,250 | 33,550 | 34,000 | 302 |
| 2012/01/23 | 33,500 | 33,700 | 33,050 | 33,700 | 74 |
| 2012/01/20 | 33,050 | 33,500 | 32,900 | 33,500 | 136 |
| 2012/01/19 | 32,450 | 33,050 | 32,450 | 32,650 | 78 |
| 2012/01/18 | 32,350 | 32,650 | 32,000 | 32,450 | 88 |
| 2012/01/17 | 32,350 | 32,700 | 31,700 | 31,950 | 71 |
| 2012/01/16 | 33,000 | 33,000 | 32,200 | 32,600 | 62 |
| 2012/01/13 | 32,450 | 32,700 | 32,200 | 32,700 | 54 |
| 2012/01/12 | 31,700 | 32,150 | 31,700 | 32,000 | 52 |
| 2012/01/11 | 32,250 | 32,250 | 31,700 | 31,800 | 153 |
| 2012/01/10 | 33,400 | 33,400 | 32,200 | 32,400 | 222 |
| 2012/01/06 | 33,400 | 33,400 | 32,700 | 32,900 | 180 |
| 2012/01/05 | 33,000 | 33,200 | 32,950 | 33,000 | 156 |
| 2012/01/04 | 33,000 | 33,250 | 32,700 | 33,000 | 100 |