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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,437 | 1,437 | 1,385 | 1,396 | 38,100 |
| 2018/12/27 | 1,426 | 1,451 | 1,410 | 1,448 | 45,800 |
| 2018/12/26 | 1,431 | 1,441 | 1,345 | 1,385 | 35,000 |
| 2018/12/25 | 1,315 | 1,422 | 1,315 | 1,390 | 52,600 |
| 2018/12/21 | 1,450 | 1,506 | 1,420 | 1,505 | 82,300 |
| 2018/12/20 | 1,609 | 1,621 | 1,490 | 1,520 | 64,800 |
| 2018/12/19 | 1,614 | 1,631 | 1,607 | 1,628 | 29,000 |
| 2018/12/18 | 1,606 | 1,647 | 1,605 | 1,616 | 39,400 |
| 2018/12/17 | 1,677 | 1,692 | 1,657 | 1,677 | 41,700 |
| 2018/12/14 | 1,665 | 1,689 | 1,626 | 1,652 | 60,400 |
| 2018/12/13 | 1,673 | 1,705 | 1,652 | 1,672 | 39,000 |
| 2018/12/12 | 1,588 | 1,687 | 1,588 | 1,673 | 43,200 |
| 2018/12/11 | 1,609 | 1,653 | 1,589 | 1,605 | 40,300 |
| 2018/12/10 | 1,661 | 1,671 | 1,634 | 1,646 | 41,900 |
| 2018/12/07 | 1,670 | 1,684 | 1,661 | 1,661 | 48,100 |
| 2018/12/06 | 1,625 | 1,675 | 1,625 | 1,647 | 46,000 |
| 2018/12/05 | 1,609 | 1,653 | 1,586 | 1,643 | 32,200 |
| 2018/12/04 | 1,655 | 1,670 | 1,633 | 1,637 | 30,500 |
| 2018/12/03 | 1,664 | 1,667 | 1,638 | 1,654 | 20,600 |
| 2018/11/30 | 1,684 | 1,684 | 1,640 | 1,643 | 28,000 |
| 2018/11/29 | 1,685 | 1,694 | 1,628 | 1,657 | 38,900 |
| 2018/11/28 | 1,700 | 1,703 | 1,670 | 1,683 | 37,100 |
| 2018/11/27 | 1,630 | 1,724 | 1,568 | 1,685 | 104,000 |
| 2018/11/26 | 1,544 | 1,605 | 1,525 | 1,592 | 53,200 |
| 2018/11/22 | 1,499 | 1,530 | 1,476 | 1,530 | 42,400 |
| 2018/11/21 | 1,472 | 1,501 | 1,441 | 1,485 | 72,900 |
| 2018/11/20 | 1,432 | 1,432 | 1,391 | 1,403 | 19,100 |
| 2018/11/19 | 1,401 | 1,443 | 1,401 | 1,433 | 14,200 |
| 2018/11/16 | 1,457 | 1,457 | 1,405 | 1,416 | 22,700 |
| 2018/11/15 | 1,417 | 1,441 | 1,411 | 1,424 | 14,400 |
| 2018/11/14 | 1,446 | 1,462 | 1,411 | 1,429 | 24,100 |
| 2018/11/13 | 1,399 | 1,461 | 1,382 | 1,452 | 35,800 |
| 2018/11/12 | 1,433 | 1,469 | 1,410 | 1,422 | 49,700 |
| 2018/11/09 | 1,520 | 1,545 | 1,496 | 1,503 | 36,700 |
| 2018/11/08 | 1,539 | 1,570 | 1,522 | 1,531 | 46,300 |
| 2018/11/07 | 1,557 | 1,567 | 1,511 | 1,511 | 54,100 |
| 2018/11/06 | 1,600 | 1,628 | 1,553 | 1,571 | 127,100 |
| 2018/11/05 | 1,494 | 1,499 | 1,467 | 1,475 | 27,000 |
| 2018/11/02 | 1,477 | 1,503 | 1,439 | 1,499 | 64,300 |
| 2018/11/01 | 1,399 | 1,462 | 1,399 | 1,456 | 48,600 |
| 2018/10/31 | 1,395 | 1,434 | 1,375 | 1,424 | 43,800 |
| 2018/10/30 | 1,302 | 1,373 | 1,302 | 1,362 | 104,500 |
| 2018/10/29 | 1,356 | 1,356 | 1,292 | 1,302 | 73,900 |
| 2018/10/26 | 1,400 | 1,410 | 1,337 | 1,358 | 38,800 |
| 2018/10/25 | 1,420 | 1,424 | 1,366 | 1,368 | 46,000 |
| 2018/10/24 | 1,458 | 1,476 | 1,435 | 1,454 | 39,900 |
| 2018/10/23 | 1,470 | 1,470 | 1,435 | 1,459 | 36,800 |
| 2018/10/22 | 1,503 | 1,503 | 1,445 | 1,478 | 51,900 |
| 2018/10/19 | 1,502 | 1,502 | 1,473 | 1,482 | 29,200 |
| 2018/10/18 | 1,542 | 1,542 | 1,510 | 1,522 | 14,700 |
| 2018/10/17 | 1,575 | 1,575 | 1,521 | 1,528 | 27,300 |
| 2018/10/16 | 1,500 | 1,524 | 1,468 | 1,519 | 42,400 |
| 2018/10/15 | 1,555 | 1,572 | 1,516 | 1,521 | 52,300 |
| 2018/10/12 | 1,502 | 1,575 | 1,490 | 1,575 | 32,600 |
| 2018/10/11 | 1,439 | 1,538 | 1,430 | 1,527 | 46,100 |
| 2018/10/10 | 1,626 | 1,627 | 1,555 | 1,579 | 28,100 |
| 2018/10/09 | 1,586 | 1,634 | 1,580 | 1,619 | 26,800 |
| 2018/10/05 | 1,621 | 1,642 | 1,600 | 1,606 | 35,200 |
| 2018/10/04 | 1,687 | 1,702 | 1,625 | 1,652 | 45,000 |
| 2018/10/03 | 1,690 | 1,700 | 1,659 | 1,687 | 43,700 |
| 2018/10/02 | 1,726 | 1,750 | 1,699 | 1,709 | 28,000 |
| 2018/10/01 | 1,727 | 1,742 | 1,704 | 1,736 | 37,300 |
| 2018/09/28 | 1,751 | 1,800 | 1,730 | 1,746 | 14,700 |
| 2018/09/27 | 1,834 | 1,834 | 1,730 | 1,738 | 40,600 |
| 2018/09/26 | 1,779 | 1,838 | 1,761 | 1,815 | 45,100 |
| 2018/09/25 | 1,750 | 1,821 | 1,737 | 1,798 | 34,100 |
| 2018/09/21 | 1,771 | 1,800 | 1,747 | 1,766 | 49,900 |
| 2018/09/20 | 1,731 | 1,783 | 1,723 | 1,731 | 70,900 |
| 2018/09/19 | 1,690 | 1,775 | 1,667 | 1,729 | 49,700 |
| 2018/09/18 | 1,801 | 1,801 | 1,710 | 1,730 | 79,500 |
| 2018/09/14 | 1,893 | 1,920 | 1,852 | 1,861 | 34,100 |
| 2018/09/13 | 1,783 | 1,899 | 1,775 | 1,882 | 74,700 |
| 2018/09/12 | 1,792 | 1,813 | 1,770 | 1,800 | 44,300 |
| 2018/09/11 | 1,850 | 1,907 | 1,793 | 1,811 | 43,600 |
| 2018/09/10 | 1,799 | 1,844 | 1,790 | 1,841 | 61,100 |
| 2018/09/07 | 1,761 | 1,822 | 1,745 | 1,805 | 35,900 |
| 2018/09/06 | 1,835 | 1,840 | 1,763 | 1,823 | 64,400 |
| 2018/09/05 | 1,904 | 1,910 | 1,838 | 1,847 | 59,300 |
| 2018/09/04 | 1,945 | 1,945 | 1,890 | 1,927 | 55,500 |
| 2018/09/03 | 1,950 | 1,951 | 1,886 | 1,945 | 58,100 |
| 2018/08/31 | 1,881 | 1,963 | 1,880 | 1,955 | 56,000 |
| 2018/08/30 | 1,841 | 1,909 | 1,841 | 1,894 | 53,900 |
| 2018/08/29 | 1,841 | 1,881 | 1,803 | 1,860 | 45,700 |
| 2018/08/28 | 1,921 | 1,933 | 1,835 | 1,858 | 120,200 |
| 2018/08/27 | 2,002 | 2,011 | 1,925 | 1,925 | 76,300 |
| 2018/08/24 | 1,993 | 2,048 | 1,993 | 2,009 | 78,100 |
| 2018/08/23 | 1,969 | 2,023 | 1,967 | 1,992 | 99,900 |
| 2018/08/22 | 1,911 | 1,960 | 1,880 | 1,950 | 48,000 |
| 2018/08/21 | 1,934 | 1,942 | 1,820 | 1,911 | 101,900 |
| 2018/08/20 | 1,971 | 1,985 | 1,936 | 1,939 | 90,000 |
| 2018/08/17 | 1,902 | 1,974 | 1,902 | 1,943 | 112,400 |
| 2018/08/16 | 1,880 | 1,924 | 1,861 | 1,888 | 89,400 |
| 2018/08/15 | 1,833 | 1,900 | 1,820 | 1,886 | 103,900 |
| 2018/08/14 | 1,800 | 1,827 | 1,706 | 1,824 | 121,200 |
| 2018/08/13 | 1,750 | 1,934 | 1,736 | 1,786 | 207,900 |
| 2018/08/10 | 1,591 | 1,730 | 1,560 | 1,680 | 176,400 |
| 2018/08/09 | 1,530 | 1,570 | 1,530 | 1,570 | 24,800 |
| 2018/08/08 | 1,560 | 1,560 | 1,541 | 1,550 | 22,000 |
| 2018/08/07 | 1,517 | 1,549 | 1,513 | 1,549 | 28,000 |
| 2018/08/06 | 1,551 | 1,554 | 1,507 | 1,528 | 36,600 |
| 2018/08/03 | 1,560 | 1,575 | 1,540 | 1,550 | 29,100 |
| 2018/08/02 | 1,548 | 1,581 | 1,539 | 1,560 | 43,100 |
| 2018/08/01 | 1,540 | 1,568 | 1,539 | 1,548 | 31,200 |
| 2018/07/31 | 1,549 | 1,549 | 1,508 | 1,534 | 37,200 |
| 2018/07/30 | 1,556 | 1,558 | 1,521 | 1,551 | 33,300 |
| 2018/07/27 | 1,558 | 1,575 | 1,532 | 1,556 | 53,800 |
| 2018/07/26 | 1,519 | 1,579 | 1,502 | 1,574 | 80,700 |
| 2018/07/25 | 1,491 | 1,528 | 1,480 | 1,525 | 36,800 |
| 2018/07/24 | 1,499 | 1,523 | 1,486 | 1,496 | 40,600 |
| 2018/07/23 | 1,471 | 1,499 | 1,471 | 1,494 | 26,500 |
| 2018/07/20 | 1,500 | 1,500 | 1,467 | 1,491 | 53,300 |
| 2018/07/19 | 1,491 | 1,538 | 1,491 | 1,510 | 62,300 |
| 2018/07/18 | 1,459 | 1,517 | 1,451 | 1,488 | 69,200 |
| 2018/07/17 | 1,460 | 1,463 | 1,430 | 1,451 | 44,400 |
| 2018/07/13 | 1,422 | 1,477 | 1,422 | 1,448 | 42,300 |
| 2018/07/12 | 1,407 | 1,435 | 1,394 | 1,421 | 18,600 |
| 2018/07/11 | 1,377 | 1,440 | 1,372 | 1,414 | 30,200 |
| 2018/07/10 | 1,460 | 1,480 | 1,396 | 1,402 | 50,300 |
| 2018/07/09 | 1,481 | 1,498 | 1,441 | 1,441 | 52,800 |
| 2018/07/06 | 1,398 | 1,523 | 1,343 | 1,500 | 104,400 |
| 2018/07/05 | 1,522 | 1,546 | 1,405 | 1,420 | 133,800 |
| 2018/07/04 | 1,430 | 1,550 | 1,425 | 1,521 | 219,000 |
| 2018/07/03 | 1,367 | 1,415 | 1,367 | 1,412 | 103,700 |
| 2018/07/02 | 1,328 | 1,372 | 1,328 | 1,366 | 76,100 |
| 2018/06/29 | 1,346 | 1,346 | 1,320 | 1,328 | 27,500 |
| 2018/06/28 | 1,340 | 1,379 | 1,320 | 1,349 | 32,200 |
| 2018/06/27 | 1,292 | 1,385 | 1,292 | 1,355 | 48,000 |
| 2018/06/26 | 1,316 | 1,316 | 1,272 | 1,306 | 43,400 |
| 2018/06/25 | 1,378 | 1,397 | 1,332 | 1,344 | 47,700 |
| 2018/06/22 | 1,341 | 1,399 | 1,334 | 1,372 | 166,600 |
| 2018/06/21 | 1,274 | 1,369 | 1,268 | 1,341 | 158,000 |
| 2018/06/20 | 1,210 | 1,225 | 1,196 | 1,220 | 23,400 |
| 2018/06/19 | 1,218 | 1,235 | 1,206 | 1,218 | 19,700 |
| 2018/06/18 | 1,243 | 1,251 | 1,220 | 1,228 | 27,200 |
| 2018/06/15 | 1,245 | 1,249 | 1,228 | 1,243 | 19,600 |
| 2018/06/14 | 1,216 | 1,234 | 1,197 | 1,232 | 21,000 |
| 2018/06/13 | 1,248 | 1,258 | 1,234 | 1,238 | 10,900 |
| 2018/06/12 | 1,265 | 1,280 | 1,246 | 1,253 | 22,100 |
| 2018/06/11 | 1,305 | 1,305 | 1,263 | 1,263 | 30,300 |
| 2018/06/08 | 1,298 | 1,338 | 1,289 | 1,304 | 74,500 |
| 2018/06/07 | 1,236 | 1,287 | 1,236 | 1,282 | 32,800 |
| 2018/06/06 | 1,299 | 1,309 | 1,230 | 1,233 | 58,500 |
| 2018/06/05 | 1,238 | 1,298 | 1,238 | 1,295 | 100,100 |
| 2018/06/04 | 1,223 | 1,248 | 1,218 | 1,243 | 26,800 |
| 2018/06/01 | 1,208 | 1,246 | 1,204 | 1,228 | 58,300 |
| 2018/05/31 | 1,189 | 1,210 | 1,183 | 1,210 | 32,800 |
| 2018/05/30 | 1,190 | 1,190 | 1,175 | 1,190 | 39,400 |
| 2018/05/29 | 1,204 | 1,215 | 1,186 | 1,209 | 42,700 |
| 2018/05/28 | 1,190 | 1,218 | 1,184 | 1,214 | 57,500 |
| 2018/05/25 | 1,185 | 1,207 | 1,183 | 1,197 | 29,300 |
| 2018/05/24 | 1,201 | 1,210 | 1,180 | 1,192 | 37,500 |
| 2018/05/23 | 1,187 | 1,217 | 1,185 | 1,216 | 64,300 |
| 2018/05/22 | 1,206 | 1,208 | 1,186 | 1,188 | 45,600 |
| 2018/05/21 | 1,198 | 1,225 | 1,197 | 1,219 | 47,100 |
| 2018/05/18 | 1,235 | 1,235 | 1,190 | 1,197 | 85,700 |
| 2018/05/17 | 1,190 | 1,250 | 1,186 | 1,233 | 120,400 |
| 2018/05/16 | 1,150 | 1,189 | 1,148 | 1,183 | 82,300 |
| 2018/05/15 | 1,166 | 1,184 | 1,149 | 1,157 | 61,900 |
| 2018/05/14 | 1,150 | 1,178 | 1,131 | 1,167 | 130,800 |
| 2018/05/11 | 1,109 | 1,127 | 1,088 | 1,127 | 233,700 |
| 2018/05/10 | 978 | 1,075 | 961 | 1,067 | 262,500 |
| 2018/05/09 | 980 | 986 | 974 | 978 | 29,000 |
| 2018/05/08 | 980 | 981 | 974 | 977 | 14,400 |
| 2018/05/07 | 976 | 983 | 968 | 977 | 14,900 |
| 2018/05/02 | 962 | 983 | 962 | 975 | 15,100 |
| 2018/05/01 | 965 | 972 | 956 | 959 | 27,100 |
| 2018/04/27 | 995 | 995 | 965 | 965 | 41,300 |
| 2018/04/26 | 984 | 990 | 976 | 987 | 24,800 |
| 2018/04/25 | 968 | 974 | 964 | 974 | 16,700 |
| 2018/04/24 | 955 | 967 | 953 | 967 | 38,200 |
| 2018/04/23 | 945 | 951 | 938 | 949 | 21,500 |
| 2018/04/20 | 931 | 937 | 931 | 932 | 7,800 |
| 2018/04/19 | 935 | 940 | 928 | 928 | 21,300 |
| 2018/04/18 | 927 | 938 | 920 | 926 | 55,400 |
| 2018/04/17 | 941 | 941 | 918 | 927 | 15,700 |
| 2018/04/16 | 946 | 949 | 940 | 941 | 16,700 |
| 2018/04/13 | 935 | 943 | 934 | 943 | 18,600 |
| 2018/04/12 | 924 | 933 | 922 | 933 | 18,000 |
| 2018/04/11 | 926 | 932 | 925 | 931 | 20,700 |
| 2018/04/10 | 910 | 922 | 908 | 922 | 22,100 |
| 2018/04/09 | 897 | 913 | 897 | 913 | 26,800 |
| 2018/04/06 | 917 | 920 | 900 | 900 | 96,400 |
| 2018/04/05 | 917 | 927 | 915 | 919 | 35,300 |
| 2018/04/04 | 931 | 931 | 910 | 910 | 50,400 |
| 2018/04/03 | 922 | 927 | 916 | 919 | 33,600 |
| 2018/04/02 | 940 | 946 | 925 | 925 | 34,100 |
| 2018/03/30 | 940 | 945 | 930 | 932 | 71,200 |
| 2018/03/29 | 924 | 939 | 911 | 917 | 42,200 |
| 2018/03/28 | 920 | 925 | 903 | 915 | 96,300 |
| 2018/03/27 | 956 | 956 | 943 | 947 | 60,800 |
| 2018/03/26 | 956 | 956 | 935 | 941 | 100,400 |
| 2018/03/23 | 970 | 970 | 952 | 956 | 42,000 |
| 2018/03/22 | 980 | 981 | 974 | 977 | 35,900 |
| 2018/03/20 | 959 | 970 | 949 | 965 | 51,400 |
| 2018/03/19 | 990 | 991 | 973 | 974 | 52,100 |
| 2018/03/16 | 995 | 999 | 985 | 990 | 24,800 |
| 2018/03/15 | 995 | 996 | 987 | 994 | 36,500 |
| 2018/03/14 | 993 | 995 | 990 | 995 | 37,100 |
| 2018/03/13 | 990 | 1,000 | 990 | 995 | 85,500 |
| 2018/03/12 | 999 | 999 | 983 | 990 | 32,000 |
| 2018/03/09 | 986 | 1,000 | 983 | 984 | 66,200 |
| 2018/03/08 | 995 | 1,000 | 988 | 991 | 39,100 |
| 2018/03/07 | 998 | 1,006 | 992 | 995 | 51,000 |
| 2018/03/06 | 1,012 | 1,024 | 996 | 999 | 84,500 |
| 2018/03/05 | 1,070 | 1,071 | 993 | 997 | 105,100 |
| 2018/03/02 | 1,083 | 1,099 | 1,070 | 1,084 | 30,000 |
| 2018/03/01 | 1,095 | 1,125 | 1,095 | 1,109 | 23,200 |
| 2018/02/28 | 1,093 | 1,104 | 1,090 | 1,104 | 13,900 |
| 2018/02/27 | 1,105 | 1,140 | 1,083 | 1,094 | 62,500 |
| 2018/02/26 | 1,107 | 1,107 | 1,073 | 1,090 | 38,900 |
| 2018/02/23 | 1,065 | 1,091 | 1,060 | 1,088 | 57,700 |
| 2018/02/22 | 1,058 | 1,064 | 1,047 | 1,061 | 32,300 |
| 2018/02/21 | 1,029 | 1,058 | 1,025 | 1,057 | 64,200 |
| 2018/02/20 | 1,023 | 1,027 | 1,010 | 1,025 | 20,500 |
| 2018/02/19 | 1,005 | 1,029 | 1,005 | 1,025 | 31,500 |
| 2018/02/16 | 1,001 | 1,015 | 997 | 999 | 28,400 |
| 2018/02/15 | 999 | 1,007 | 985 | 1,000 | 22,600 |
| 2018/02/14 | 1,001 | 1,013 | 965 | 982 | 55,000 |
| 2018/02/13 | 1,009 | 1,035 | 986 | 1,020 | 84,900 |
| 2018/02/09 | 976 | 985 | 965 | 979 | 23,600 |
| 2018/02/08 | 987 | 993 | 978 | 988 | 13,400 |
| 2018/02/07 | 970 | 996 | 967 | 975 | 28,900 |
| 2018/02/06 | 986 | 987 | 951 | 967 | 60,200 |
| 2018/02/05 | 960 | 1,019 | 952 | 1,010 | 55,800 |
| 2018/02/02 | 1,027 | 1,037 | 1,017 | 1,025 | 27,400 |
| 2018/02/01 | 1,030 | 1,031 | 1,011 | 1,027 | 32,600 |
| 2018/01/31 | 1,024 | 1,027 | 1,013 | 1,013 | 23,200 |
| 2018/01/30 | 1,025 | 1,029 | 1,011 | 1,013 | 28,200 |
| 2018/01/29 | 1,020 | 1,024 | 1,014 | 1,023 | 29,200 |
| 2018/01/26 | 1,013 | 1,016 | 1,008 | 1,012 | 15,800 |
| 2018/01/25 | 1,015 | 1,016 | 1,001 | 1,004 | 30,100 |
| 2018/01/24 | 1,000 | 1,019 | 998 | 1,017 | 51,300 |
| 2018/01/23 | 996 | 1,000 | 992 | 994 | 36,400 |
| 2018/01/22 | 997 | 998 | 990 | 996 | 38,900 |
| 2018/01/19 | 987 | 993 | 981 | 992 | 21,800 |
| 2018/01/18 | 993 | 994 | 981 | 985 | 26,800 |
| 2018/01/17 | 984 | 984 | 978 | 980 | 15,500 |
| 2018/01/16 | 981 | 983 | 972 | 977 | 21,000 |
| 2018/01/15 | 980 | 981 | 965 | 972 | 34,200 |
| 2018/01/12 | 982 | 983 | 976 | 979 | 21,500 |
| 2018/01/11 | 988 | 992 | 982 | 985 | 18,300 |
| 2018/01/10 | 980 | 986 | 978 | 986 | 29,200 |
| 2018/01/09 | 969 | 977 | 966 | 977 | 25,900 |
| 2018/01/05 | 974 | 976 | 965 | 965 | 20,700 |
| 2018/01/04 | 972 | 976 | 969 | 971 | 32,800 |