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 |
|---|---|---|---|---|---|
| 2003/12/30 | 278,000 | 278,000 | 271,000 | 275,000 | 171 |
| 2003/12/29 | 300,000 | 310,000 | 267,000 | 273,000 | 1,028 |
| 2003/12/26 | 286,000 | 286,000 | 286,000 | 286,000 | 16 |
| 2003/12/25 | 264,000 | 266,000 | 261,000 | 266,000 | 137 |
| 2003/12/24 | 226,000 | 246,000 | 225,000 | 246,000 | 124 |
| 2003/12/22 | 237,000 | 237,000 | 219,000 | 226,000 | 144 |
| 2003/12/19 | 254,000 | 254,000 | 233,000 | 239,000 | 125 |
| 2003/12/18 | 261,000 | 265,000 | 251,000 | 253,000 | 109 |
| 2003/12/17 | 275,000 | 275,000 | 250,000 | 254,000 | 85 |
| 2003/12/16 | 268,000 | 270,000 | 260,000 | 269,000 | 63 |
| 2003/12/15 | 272,000 | 280,000 | 256,000 | 280,000 | 139 |
| 2003/12/12 | 284,000 | 284,000 | 260,000 | 264,000 | 218 |
| 2003/12/11 | 274,000 | 288,000 | 271,000 | 280,000 | 166 |
| 2003/12/10 | 290,000 | 290,000 | 268,000 | 276,000 | 344 |
| 2003/12/09 | 315,000 | 323,000 | 280,000 | 288,000 | 317 |
| 2003/12/08 | 349,000 | 349,000 | 306,000 | 306,000 | 128 |
| 2003/12/05 | 372,000 | 372,000 | 351,000 | 352,000 | 104 |
| 2003/12/04 | 414,000 | 415,000 | 366,000 | 375,000 | 125 |
| 2003/12/03 | 415,000 | 421,000 | 410,000 | 414,000 | 94 |
| 2003/12/02 | 437,000 | 440,000 | 410,000 | 413,000 | 155 |
| 2003/12/01 | 401,000 | 441,000 | 385,000 | 418,000 | 363 |
| 2003/11/28 | 460,000 | 460,000 | 416,000 | 421,000 | 811 |
| 2003/11/27 | 360,000 | 360,000 | 360,000 | 360,000 | 11 |
| 2003/11/26 | 310,000 | 310,000 | 310,000 | 310,000 | 4 |
| 2003/11/25 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2003/11/25 | 1 -> 5.00 分割 | ||||
| 2003/11/21 | 1,360,000 | 1,400,000 | 1,340,000 | 1,350,000 | 340 |
| 2003/11/20 | 1,410,000 | 1,450,000 | 1,340,000 | 1,400,000 | 231 |
| 2003/11/19 | 1,450,000 | 1,460,000 | 1,330,000 | 1,330,000 | 342 |
| 2003/11/18 | 1,470,000 | 1,550,000 | 1,470,000 | 1,470,000 | 452 |
| 2003/11/17 | 1,670,000 | 1,680,000 | 1,670,000 | 1,670,000 | 57 |
| 2003/11/14 | 1,940,000 | 1,940,000 | 1,850,000 | 1,870,000 | 65 |
| 2003/11/13 | 1,950,000 | 1,990,000 | 1,910,000 | 1,920,000 | 73 |
| 2003/11/12 | 1,930,000 | 1,980,000 | 1,850,000 | 1,900,000 | 119 |
| 2003/11/11 | 1,850,000 | 1,970,000 | 1,850,000 | 1,940,000 | 174 |
| 2003/11/10 | 2,200,000 | 2,200,000 | 2,050,000 | 2,050,000 | 91 |
| 2003/11/07 | 2,200,000 | 2,250,000 | 2,170,000 | 2,190,000 | 102 |
| 2003/11/06 | 2,310,000 | 2,310,000 | 2,170,000 | 2,170,000 | 138 |
| 2003/11/05 | 2,320,000 | 2,380,000 | 2,230,000 | 2,310,000 | 244 |
| 2003/11/04 | 2,230,000 | 2,320,000 | 2,210,000 | 2,300,000 | 487 |
| 2003/10/31 | 2,090,000 | 2,210,000 | 2,080,000 | 2,150,000 | 332 |
| 2003/10/30 | 2,130,000 | 2,150,000 | 2,080,000 | 2,090,000 | 130 |
| 2003/10/29 | 2,130,000 | 2,180,000 | 2,070,000 | 2,090,000 | 164 |
| 2003/10/28 | 2,050,000 | 2,190,000 | 2,000,000 | 2,060,000 | 323 |
| 2003/10/27 | 1,840,000 | 1,990,000 | 1,840,000 | 1,990,000 | 175 |
| 2003/10/24 | 1,760,000 | 1,930,000 | 1,760,000 | 1,820,000 | 199 |
| 2003/10/23 | 1,850,000 | 1,890,000 | 1,780,000 | 1,780,000 | 175 |
| 2003/10/22 | 1,930,000 | 2,050,000 | 1,930,000 | 1,980,000 | 245 |
| 2003/10/21 | 1,980,000 | 2,040,000 | 1,810,000 | 1,850,000 | 252 |
| 2003/10/20 | 2,240,000 | 2,250,000 | 1,980,000 | 2,000,000 | 400 |
| 2003/10/17 | 2,570,000 | 2,670,000 | 2,170,000 | 2,180,000 | 1,356 |
| 2003/10/16 | 2,370,000 | 2,370,000 | 2,370,000 | 2,370,000 | 98 |
| 2003/10/15 | 1,970,000 | 1,970,000 | 1,950,000 | 1,970,000 | 327 |
| 2003/10/14 | 1,610,000 | 1,770,000 | 1,590,000 | 1,770,000 | 407 |
| 2003/10/10 | 1,400,000 | 1,570,000 | 1,370,000 | 1,570,000 | 634 |
| 2003/10/09 | 1,360,000 | 1,370,000 | 1,260,000 | 1,370,000 | 223 |
| 2003/10/08 | 1,320,000 | 1,410,000 | 1,310,000 | 1,370,000 | 581 |
| 2003/10/07 | 1,270,000 | 1,350,000 | 1,240,000 | 1,330,000 | 374 |
| 2003/10/06 | 1,240,000 | 1,260,000 | 1,210,000 | 1,250,000 | 156 |
| 2003/10/03 | 1,280,000 | 1,280,000 | 1,160,000 | 1,180,000 | 180 |
| 2003/10/02 | 1,270,000 | 1,330,000 | 1,230,000 | 1,280,000 | 470 |
| 2003/10/01 | 1,110,000 | 1,270,000 | 1,060,000 | 1,260,000 | 678 |
| 2003/09/30 | 1,170,000 | 1,190,000 | 1,110,000 | 1,110,000 | 184 |
| 2003/09/29 | 1,080,000 | 1,210,000 | 1,050,000 | 1,190,000 | 430 |
| 2003/09/26 | 925,000 | 1,060,000 | 920,000 | 1,060,000 | 176 |
| 2003/09/25 | 1,010,000 | 1,010,000 | 940,000 | 955,000 | 104 |
| 2003/09/24 | 889,000 | 1,010,000 | 851,000 | 1,010,000 | 282 |
| 2003/09/22 | 970,000 | 970,000 | 880,000 | 903,000 | 154 |
| 2003/09/19 | 1,040,000 | 1,040,000 | 970,000 | 973,000 | 151 |
| 2003/09/18 | 1,050,000 | 1,060,000 | 1,010,000 | 1,020,000 | 146 |
| 2003/09/17 | 1,140,000 | 1,140,000 | 1,070,000 | 1,070,000 | 133 |
| 2003/09/16 | 1,100,000 | 1,100,000 | 1,050,000 | 1,080,000 | 102 |
| 2003/09/12 | 1,100,000 | 1,140,000 | 1,050,000 | 1,100,000 | 84 |
| 2003/09/11 | 1,120,000 | 1,130,000 | 1,060,000 | 1,100,000 | 163 |
| 2003/09/10 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 70 |
| 2003/09/09 | 1,180,000 | 1,200,000 | 1,150,000 | 1,170,000 | 104 |
| 2003/09/08 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 106 |
| 2003/09/05 | 1,210,000 | 1,300,000 | 1,170,000 | 1,220,000 | 394 |
| 2003/09/04 | 1,160,000 | 1,170,000 | 1,100,000 | 1,130,000 | 208 |
| 2003/09/03 | 1,240,000 | 1,240,000 | 1,160,000 | 1,180,000 | 149 |
| 2003/09/02 | 1,230,000 | 1,270,000 | 1,190,000 | 1,220,000 | 218 |
| 2003/09/01 | 1,290,000 | 1,300,000 | 1,190,000 | 1,220,000 | 272 |
| 2003/08/29 | 1,320,000 | 1,420,000 | 1,230,000 | 1,270,000 | 471 |
| 2003/08/28 | 1,380,000 | 1,510,000 | 1,300,000 | 1,340,000 | 784 |
| 2003/08/27 | 1,290,000 | 1,360,000 | 1,240,000 | 1,360,000 | 670 |
| 2003/08/26 | 1,390,000 | 1,510,000 | 1,120,000 | 1,160,000 | 1,199 |
| 2003/08/25 | 1,090,000 | 1,310,000 | 1,060,000 | 1,310,000 | 794 |
| 2003/08/22 | 1,170,000 | 1,350,000 | 1,000,000 | 1,110,000 | 1,045 |
| 2003/08/21 | 1,070,000 | 1,160,000 | 1,060,000 | 1,160,000 | 518 |
| 2003/08/20 | 868,000 | 958,000 | 825,000 | 958,000 | 864 |
| 2003/08/19 | 858,000 | 858,000 | 838,000 | 858,000 | 548 |
| 2003/08/18 | 698,000 | 758,000 | 693,000 | 758,000 | 1,562 |
| 2003/08/15 | 598,000 | 665,000 | 596,000 | 658,000 | 985 |
| 2003/08/14 | 580,000 | 595,000 | 570,000 | 595,000 | 107 |
| 2003/08/13 | 545,000 | 582,000 | 535,000 | 580,000 | 45 |
| 2003/08/12 | 556,000 | 570,000 | 542,000 | 550,000 | 73 |
| 2003/08/11 | 586,000 | 586,000 | 565,000 | 570,000 | 47 |
| 2003/08/08 | 594,000 | 595,000 | 570,000 | 587,000 | 49 |
| 2003/08/07 | 590,000 | 600,000 | 580,000 | 594,000 | 72 |
| 2003/08/06 | 595,000 | 600,000 | 580,000 | 580,000 | 71 |
| 2003/08/05 | 570,000 | 620,000 | 569,000 | 601,000 | 396 |
| 2003/08/04 | 540,000 | 570,000 | 530,000 | 569,000 | 72 |
| 2003/08/01 | 550,000 | 550,000 | 520,000 | 544,000 | 56 |
| 2003/07/31 | 569,000 | 570,000 | 530,000 | 550,000 | 44 |
| 2003/07/30 | 579,000 | 581,000 | 560,000 | 565,000 | 139 |
| 2003/07/29 | 550,000 | 575,000 | 550,000 | 562,000 | 189 |
| 2003/07/28 | 514,000 | 540,000 | 514,000 | 534,000 | 90 |
| 2003/07/25 | 491,000 | 499,000 | 480,000 | 499,000 | 31 |
| 2003/07/24 | 510,000 | 510,000 | 490,000 | 490,000 | 45 |
| 2003/07/23 | 518,000 | 522,000 | 500,000 | 510,000 | 93 |
| 2003/07/22 | 489,000 | 530,000 | 489,000 | 530,000 | 183 |
| 2003/07/18 | 462,000 | 480,000 | 460,000 | 480,000 | 52 |
| 2003/07/17 | 460,000 | 464,000 | 455,000 | 464,000 | 50 |
| 2003/07/16 | 470,000 | 470,000 | 460,000 | 460,000 | 53 |
| 2003/07/15 | 460,000 | 470,000 | 460,000 | 460,000 | 23 |
| 2003/07/14 | 465,000 | 475,000 | 455,000 | 460,000 | 36 |
| 2003/07/11 | 478,000 | 486,000 | 460,000 | 465,000 | 25 |
| 2003/07/10 | 445,000 | 485,000 | 445,000 | 477,000 | 77 |
| 2003/07/09 | 435,000 | 455,000 | 435,000 | 447,000 | 47 |
| 2003/07/08 | 450,000 | 450,000 | 424,000 | 440,000 | 94 |
| 2003/07/07 | 488,000 | 488,000 | 448,000 | 451,000 | 74 |
| 2003/07/04 | 461,000 | 490,000 | 461,000 | 483,000 | 102 |
| 2003/07/03 | 470,000 | 470,000 | 451,000 | 451,000 | 85 |
| 2003/07/02 | 516,000 | 516,000 | 485,000 | 485,000 | 92 |
| 2003/07/01 | 511,000 | 515,000 | 500,000 | 515,000 | 114 |
| 2003/06/30 | 537,000 | 537,000 | 514,000 | 514,000 | 72 |
| 2003/06/27 | 566,000 | 570,000 | 535,000 | 540,000 | 98 |
| 2003/06/26 | 545,000 | 569,000 | 545,000 | 550,000 | 122 |
| 2003/06/25 | 530,000 | 530,000 | 515,000 | 530,000 | 35 |
| 2003/06/24 | 540,000 | 550,000 | 525,000 | 530,000 | 30 |
| 2003/06/23 | 573,000 | 573,000 | 532,000 | 532,000 | 62 |
| 2003/06/20 | 528,000 | 579,000 | 511,000 | 570,000 | 133 |
| 2003/06/19 | 534,000 | 534,000 | 510,000 | 529,000 | 65 |
| 2003/06/18 | 569,000 | 569,000 | 529,000 | 540,000 | 60 |
| 2003/06/17 | 559,000 | 570,000 | 540,000 | 560,000 | 111 |
| 2003/06/16 | 580,000 | 580,000 | 540,000 | 546,000 | 53 |
| 2003/06/13 | 577,000 | 580,000 | 540,000 | 580,000 | 115 |
| 2003/06/12 | 610,000 | 610,000 | 580,000 | 580,000 | 133 |
| 2003/06/11 | 630,000 | 631,000 | 600,000 | 620,000 | 361 |
| 2003/06/10 | 590,000 | 625,000 | 569,000 | 619,000 | 460 |
| 2003/06/09 | 610,000 | 637,000 | 586,000 | 592,000 | 966 |
| 2003/06/06 | 548,000 | 613,000 | 540,000 | 599,000 | 1,978 |
| 2003/06/05 | 530,000 | 538,000 | 510,000 | 538,000 | 469 |
| 2003/06/04 | 510,000 | 545,000 | 485,000 | 528,000 | 913 |
| 2003/06/03 | 480,000 | 510,000 | 476,000 | 510,000 | 1,286 |
| 2003/06/02 | 430,000 | 460,000 | 430,000 | 460,000 | 374 |
| 2003/05/30 | 425,000 | 425,000 | 403,000 | 410,000 | 140 |
| 2003/05/29 | 460,000 | 460,000 | 426,000 | 435,000 | 171 |
| 2003/05/28 | 470,000 | 485,000 | 450,000 | 459,000 | 186 |
| 2003/05/27 | 425,000 | 494,000 | 425,000 | 465,000 | 564 |
| 2003/05/26 | 510,000 | 514,000 | 445,000 | 445,000 | 453 |
| 2003/05/23 | 480,000 | 509,000 | 465,000 | 495,000 | 936 |
| 2003/05/22 | 420,000 | 459,000 | 414,000 | 459,000 | 1,043 |
| 2003/05/21 | 390,000 | 416,000 | 385,000 | 409,000 | 522 |
| 2003/05/20 | 396,000 | 396,000 | 355,000 | 380,000 | 283 |
| 2003/05/19 | 401,000 | 431,000 | 365,000 | 400,000 | 517 |
| 2003/05/16 | 366,000 | 401,000 | 366,000 | 401,000 | 1,062 |
| 2003/05/15 | 330,000 | 351,000 | 330,000 | 351,000 | 630 |
| 2003/05/14 | 290,000 | 301,000 | 285,000 | 301,000 | 339 |
| 2003/05/13 | 290,000 | 290,000 | 276,000 | 281,000 | 271 |
| 2003/05/12 | 282,000 | 286,000 | 276,000 | 286,000 | 560 |
| 2003/05/09 | 260,000 | 266,000 | 260,000 | 266,000 | 276 |
| 2003/05/08 | 228,000 | 246,000 | 228,000 | 246,000 | 25 |
| 2003/05/07 | 230,000 | 232,000 | 225,000 | 226,000 | 16 |
| 2003/05/06 | 234,000 | 235,000 | 228,000 | 232,000 | 18 |
| 2003/05/02 | 229,000 | 240,000 | 229,000 | 240,000 | 5 |
| 2003/05/01 | 254,000 | 254,000 | 245,000 | 245,000 | 21 |
| 2003/04/30 | 254,000 | 259,000 | 254,000 | 254,000 | 107 |
| 2003/04/28 | 247,000 | 252,000 | 247,000 | 247,000 | 47 |
| 2003/04/25 | 248,000 | 248,000 | 234,000 | 240,000 | 9 |
| 2003/04/24 | 263,000 | 263,000 | 247,000 | 250,000 | 91 |
| 2003/04/23 | 248,000 | 265,000 | 245,000 | 263,000 | 297 |
| 2003/04/22 | 238,000 | 252,000 | 235,000 | 250,000 | 245 |
| 2003/04/21 | 220,000 | 232,000 | 220,000 | 232,000 | 132 |
| 2003/04/18 | 195,000 | 212,000 | 195,000 | 212,000 | 92 |
| 2003/04/17 | 196,000 | 197,000 | 192,000 | 192,000 | 15 |
| 2003/04/16 | 195,000 | 197,000 | 195,000 | 195,000 | 9 |
| 2003/04/14 | 194,000 | 199,000 | 194,000 | 199,000 | 7 |
| 2003/04/11 | 195,000 | 195,000 | 191,000 | 195,000 | 13 |
| 2003/04/10 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2003/04/09 | 200,000 | 200,000 | 199,000 | 199,000 | 14 |
| 2003/04/08 | 200,000 | 200,000 | 199,000 | 200,000 | 17 |
| 2003/04/07 | 196,000 | 200,000 | 196,000 | 196,000 | 22 |
| 2003/04/04 | 200,000 | 200,000 | 195,000 | 196,000 | 39 |
| 2003/04/03 | 200,000 | 205,000 | 200,000 | 203,000 | 38 |
| 2003/04/02 | 200,000 | 205,000 | 196,000 | 200,000 | 17 |
| 2003/04/01 | 196,000 | 203,000 | 196,000 | 200,000 | 41 |
| 2003/03/31 | 211,000 | 211,000 | 210,000 | 210,000 | 50 |
| 2003/03/28 | 206,000 | 215,000 | 206,000 | 215,000 | 17 |
| 2003/03/27 | 223,000 | 224,000 | 206,000 | 206,000 | 71 |
| 2003/03/26 | 219,000 | 220,000 | 217,000 | 217,000 | 101 |
| 2003/03/25 | 205,000 | 214,000 | 203,000 | 211,000 | 61 |
| 2003/03/24 | 196,000 | 206,000 | 196,000 | 206,000 | 39 |
| 2003/03/20 | 198,000 | 200,000 | 195,000 | 195,000 | 32 |
| 2003/03/19 | 200,000 | 202,000 | 193,000 | 200,000 | 91 |
| 2003/03/18 | 197,000 | 205,000 | 197,000 | 200,000 | 62 |
| 2003/03/17 | 219,000 | 220,000 | 197,000 | 197,000 | 123 |
| 2003/03/14 | 205,000 | 217,000 | 204,000 | 217,000 | 173 |
| 2003/03/13 | 206,000 | 217,000 | 183,000 | 197,000 | 450 |
| 2003/03/12 | 200,000 | 200,000 | 200,000 | 200,000 | 304 |