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 |
|---|---|---|---|---|---|
| 2004/12/30 | 645,000 | 645,000 | 630,000 | 645,000 | 224 |
| 2004/12/29 | 632,000 | 645,000 | 630,000 | 645,000 | 376 |
| 2004/12/28 | 599,000 | 630,000 | 595,000 | 628,000 | 278 |
| 2004/12/27 | 602,000 | 612,000 | 598,000 | 599,000 | 248 |
| 2004/12/24 | 617,000 | 624,000 | 610,000 | 616,000 | 291 |
| 2004/12/22 | 640,000 | 644,000 | 612,000 | 616,000 | 240 |
| 2004/12/21 | 643,000 | 648,000 | 630,000 | 636,000 | 220 |
| 2004/12/20 | 624,000 | 649,000 | 620,000 | 640,000 | 552 |
| 2004/12/17 | 606,000 | 638,000 | 596,000 | 633,000 | 643 |
| 2004/12/16 | 591,000 | 597,000 | 583,000 | 591,000 | 122 |
| 2004/12/15 | 600,000 | 609,000 | 591,000 | 598,000 | 229 |
| 2004/12/14 | 579,000 | 595,000 | 578,000 | 590,000 | 260 |
| 2004/12/13 | 609,000 | 612,000 | 570,000 | 578,000 | 694 |
| 2004/12/10 | 595,000 | 635,000 | 591,000 | 596,000 | 901 |
| 2004/12/09 | 606,000 | 607,000 | 594,000 | 598,000 | 591 |
| 2004/12/08 | 613,000 | 617,000 | 605,000 | 611,000 | 551 |
| 2004/12/07 | 625,000 | 638,000 | 617,000 | 617,000 | 413 |
| 2004/12/06 | 642,000 | 642,000 | 614,000 | 625,000 | 463 |
| 2004/12/03 | 660,000 | 660,000 | 639,000 | 652,000 | 412 |
| 2004/12/02 | 660,000 | 662,000 | 655,000 | 659,000 | 519 |
| 2004/12/01 | 664,000 | 665,000 | 653,000 | 655,000 | 548 |
| 2004/11/30 | 669,000 | 669,000 | 651,000 | 665,000 | 616 |
| 2004/11/29 | 690,000 | 690,000 | 668,000 | 676,000 | 670 |
| 2004/11/26 | 664,000 | 709,000 | 661,000 | 690,000 | 2,190 |
| 2004/11/25 | 591,000 | 661,000 | 591,000 | 645,000 | 3,420 |
| 2004/11/24 | 601,000 | 601,000 | 601,000 | 601,000 | 246 |
| 2004/11/22 | 726,000 | 727,000 | 686,000 | 701,000 | 566 |
| 2004/11/19 | 781,000 | 784,000 | 706,000 | 729,000 | 1,060 |
| 2004/11/18 | 796,000 | 805,000 | 781,000 | 789,000 | 360 |
| 2004/11/17 | 789,000 | 807,000 | 771,000 | 794,000 | 564 |
| 2004/11/16 | 794,000 | 809,000 | 769,000 | 786,000 | 1,075 |
| 2004/11/15 | 800,000 | 804,000 | 762,000 | 784,000 | 698 |
| 2004/11/12 | 758,000 | 794,000 | 758,000 | 790,000 | 1,112 |
| 2004/11/11 | 725,000 | 777,000 | 725,000 | 758,000 | 967 |
| 2004/11/10 | 715,000 | 730,000 | 711,000 | 719,000 | 335 |
| 2004/11/09 | 729,000 | 729,000 | 707,000 | 712,000 | 282 |
| 2004/11/08 | 733,000 | 740,000 | 709,000 | 719,000 | 852 |
| 2004/11/05 | 690,000 | 724,000 | 690,000 | 723,000 | 1,051 |
| 2004/11/04 | 626,000 | 690,000 | 626,000 | 675,000 | 817 |
| 2004/11/02 | 632,000 | 635,000 | 611,000 | 616,000 | 346 |
| 2004/11/01 | 669,000 | 679,000 | 642,000 | 642,000 | 242 |
| 2004/10/29 | 660,000 | 673,000 | 652,000 | 668,000 | 245 |
| 2004/10/28 | 650,000 | 664,000 | 643,000 | 657,000 | 237 |
| 2004/10/27 | 650,000 | 660,000 | 645,000 | 648,000 | 273 |
| 2004/10/26 | 652,000 | 677,000 | 633,000 | 650,000 | 280 |
| 2004/10/25 | 635,000 | 650,000 | 625,000 | 650,000 | 280 |
| 2004/10/22 | 650,000 | 659,000 | 627,000 | 650,000 | 283 |
| 2004/10/21 | 650,000 | 655,000 | 610,000 | 650,000 | 425 |
| 2004/10/20 | 668,000 | 668,000 | 631,000 | 649,000 | 405 |
| 2004/10/19 | 685,000 | 685,000 | 643,000 | 668,000 | 1,000 |
| 2004/10/18 | 723,000 | 733,000 | 685,000 | 692,000 | 624 |
| 2004/10/15 | 711,000 | 748,000 | 705,000 | 727,000 | 773 |
| 2004/10/14 | 740,000 | 749,000 | 715,000 | 720,000 | 289 |
| 2004/10/13 | 765,000 | 785,000 | 741,000 | 750,000 | 383 |
| 2004/10/12 | 801,000 | 805,000 | 762,000 | 773,000 | 264 |
| 2004/10/08 | 800,000 | 810,000 | 796,000 | 807,000 | 267 |
| 2004/10/07 | 826,000 | 828,000 | 808,000 | 817,000 | 258 |
| 2004/10/06 | 806,000 | 829,000 | 800,000 | 820,000 | 676 |
| 2004/10/05 | 793,000 | 808,000 | 777,000 | 807,000 | 259 |
| 2004/10/04 | 790,000 | 812,000 | 784,000 | 793,000 | 726 |
| 2004/10/01 | 770,000 | 787,000 | 760,000 | 774,000 | 462 |
| 2004/09/30 | 729,000 | 770,000 | 725,000 | 755,000 | 298 |
| 2004/09/29 | 755,000 | 764,000 | 716,000 | 719,000 | 372 |
| 2004/09/28 | 775,000 | 775,000 | 750,000 | 756,000 | 244 |
| 2004/09/27 | 789,000 | 805,000 | 760,000 | 780,000 | 387 |
| 2004/09/24 | 769,000 | 812,000 | 755,000 | 785,000 | 576 |
| 2004/09/22 | 727,000 | 785,000 | 707,000 | 777,000 | 512 |
| 2004/09/21 | 773,000 | 774,000 | 714,000 | 737,000 | 715 |
| 2004/09/17 | 803,000 | 805,000 | 777,000 | 780,000 | 643 |
| 2004/09/16 | 820,000 | 835,000 | 805,000 | 810,000 | 884 |
| 2004/09/15 | 838,000 | 855,000 | 801,000 | 850,000 | 860 |
| 2004/09/14 | 859,000 | 869,000 | 822,000 | 835,000 | 1,246 |
| 2004/09/13 | 812,000 | 863,000 | 806,000 | 860,000 | 2,265 |
| 2004/09/10 | 790,000 | 808,000 | 777,000 | 792,000 | 700 |
| 2004/09/09 | 819,000 | 822,000 | 791,000 | 795,000 | 1,119 |
| 2004/09/08 | 820,000 | 844,000 | 806,000 | 829,000 | 2,836 |
| 2004/09/07 | 760,000 | 810,000 | 760,000 | 791,000 | 2,594 |
| 2004/09/06 | 756,000 | 765,000 | 733,000 | 750,000 | 523 |
| 2004/09/03 | 748,000 | 768,000 | 743,000 | 750,000 | 898 |
| 2004/09/02 | 730,000 | 759,000 | 728,000 | 742,000 | 1,355 |
| 2004/09/01 | 699,000 | 741,000 | 699,000 | 720,000 | 1,093 |
| 2004/08/31 | 708,000 | 708,000 | 690,000 | 700,000 | 319 |
| 2004/08/30 | 698,000 | 709,000 | 695,000 | 708,000 | 594 |
| 2004/08/27 | 681,000 | 705,000 | 671,000 | 696,000 | 822 |
| 2004/08/26 | 667,000 | 682,000 | 660,000 | 681,000 | 505 |
| 2004/08/25 | 652,000 | 656,000 | 636,000 | 647,000 | 181 |
| 2004/08/24 | 650,000 | 658,000 | 633,000 | 642,000 | 320 |
| 2004/08/23 | 649,000 | 665,000 | 625,000 | 649,000 | 614 |
| 2004/08/20 | 670,000 | 672,000 | 634,000 | 640,000 | 686 |
| 2004/08/19 | 680,000 | 699,000 | 664,000 | 667,000 | 571 |
| 2004/08/18 | 695,000 | 708,000 | 657,000 | 670,000 | 1,049 |
| 2004/08/17 | 661,000 | 698,000 | 650,000 | 684,000 | 2,003 |
| 2004/08/16 | 658,000 | 659,000 | 634,000 | 645,000 | 343 |
| 2004/08/13 | 630,000 | 660,000 | 610,000 | 648,000 | 1,167 |
| 2004/08/12 | 600,000 | 630,000 | 597,000 | 629,000 | 508 |
| 2004/08/11 | 639,000 | 642,000 | 600,000 | 600,000 | 467 |
| 2004/08/10 | 587,000 | 628,000 | 585,000 | 617,000 | 578 |
| 2004/08/09 | 555,000 | 590,000 | 555,000 | 584,000 | 161 |
| 2004/08/06 | 535,000 | 595,000 | 535,000 | 585,000 | 285 |
| 2004/08/05 | 570,000 | 604,000 | 530,000 | 570,000 | 575 |
| 2004/08/04 | 485,000 | 570,000 | 480,000 | 570,000 | 624 |
| 2004/08/03 | 552,000 | 560,000 | 495,000 | 505,000 | 419 |
| 2004/08/02 | 600,000 | 602,000 | 550,000 | 552,000 | 263 |
| 2004/07/30 | 569,000 | 612,000 | 546,000 | 590,000 | 658 |
| 2004/07/29 | 622,000 | 627,000 | 561,000 | 569,000 | 557 |
| 2004/07/28 | 640,000 | 660,000 | 595,000 | 621,000 | 2,076 |
| 2004/07/27 | 675,000 | 690,000 | 601,000 | 639,000 | 588 |
| 2004/07/26 | 701,000 | 712,000 | 679,000 | 680,000 | 342 |
| 2004/07/23 | 718,000 | 736,000 | 698,000 | 719,000 | 760 |
| 2004/07/22 | 717,000 | 726,000 | 690,000 | 698,000 | 1,195 |
| 2004/07/21 | 705,000 | 777,000 | 705,000 | 737,000 | 3,835 |
| 2004/07/20 | 640,000 | 714,000 | 639,000 | 689,000 | 788 |
| 2004/07/16 | 660,000 | 680,000 | 624,000 | 670,000 | 754 |
| 2004/07/15 | 700,000 | 706,000 | 630,000 | 680,000 | 793 |
| 2004/07/14 | 742,000 | 745,000 | 687,000 | 703,000 | 950 |
| 2004/07/13 | 734,000 | 777,000 | 722,000 | 740,000 | 3,190 |
| 2004/07/12 | 705,000 | 747,000 | 695,000 | 745,000 | 1,851 |
| 2004/07/09 | 673,000 | 708,000 | 670,000 | 686,000 | 1,207 |
| 2004/07/08 | 731,000 | 755,000 | 645,000 | 670,000 | 2,894 |
| 2004/07/07 | 681,000 | 737,000 | 670,000 | 724,000 | 1,977 |
| 2004/07/06 | 660,000 | 744,000 | 651,000 | 701,000 | 3,147 |
| 2004/07/05 | 685,000 | 723,000 | 645,000 | 650,000 | 1,240 |
| 2004/07/02 | 662,000 | 726,000 | 650,000 | 675,000 | 2,011 |
| 2004/07/01 | 685,000 | 745,000 | 673,000 | 682,000 | 3,904 |
| 2004/06/30 | 570,000 | 645,000 | 560,000 | 645,000 | 4,130 |
| 2004/06/29 | 520,000 | 545,000 | 515,000 | 545,000 | 1,633 |
| 2004/06/28 | 517,000 | 524,000 | 493,000 | 495,000 | 1,022 |
| 2004/06/25 | 474,000 | 522,000 | 474,000 | 520,000 | 2,642 |
| 2004/06/24 | 465,000 | 478,000 | 460,000 | 472,000 | 470 |
| 2004/06/23 | 463,000 | 480,000 | 444,000 | 454,000 | 857 |
| 2004/06/22 | 488,000 | 511,000 | 448,000 | 455,000 | 3,159 |
| 2004/06/21 | 443,000 | 482,000 | 434,000 | 474,000 | 2,228 |
| 2004/06/18 | 443,000 | 444,000 | 427,000 | 442,000 | 678 |
| 2004/06/17 | 420,000 | 449,000 | 415,000 | 444,000 | 879 |
| 2004/06/16 | 416,000 | 423,000 | 410,000 | 415,000 | 651 |
| 2004/06/15 | 413,000 | 415,000 | 405,000 | 415,000 | 415 |
| 2004/06/14 | 396,000 | 417,000 | 395,000 | 413,000 | 613 |
| 2004/06/11 | 387,000 | 404,000 | 386,000 | 391,000 | 304 |
| 2004/06/10 | 396,000 | 398,000 | 385,000 | 388,000 | 316 |
| 2004/06/09 | 377,000 | 407,000 | 374,000 | 400,000 | 939 |
| 2004/06/08 | 378,000 | 380,000 | 362,000 | 367,000 | 446 |
| 2004/06/07 | 381,000 | 385,000 | 373,000 | 373,000 | 192 |
| 2004/06/04 | 390,000 | 390,000 | 378,000 | 380,000 | 79 |
| 2004/06/03 | 392,000 | 405,000 | 385,000 | 386,000 | 225 |
| 2004/06/02 | 411,000 | 411,000 | 395,000 | 397,000 | 217 |
| 2004/06/01 | 426,000 | 427,000 | 411,000 | 416,000 | 210 |
| 2004/05/31 | 412,000 | 427,000 | 406,000 | 427,000 | 319 |
| 2004/05/28 | 408,000 | 416,000 | 408,000 | 409,000 | 432 |
| 2004/05/27 | 400,000 | 409,000 | 392,000 | 406,000 | 293 |
| 2004/05/26 | 418,000 | 419,000 | 395,000 | 400,000 | 419 |
| 2004/05/25 | 420,000 | 420,000 | 391,000 | 403,000 | 919 |
| 2004/05/24 | 407,000 | 422,000 | 407,000 | 422,000 | 802 |
| 2004/05/21 | 367,000 | 372,000 | 353,000 | 372,000 | 668 |
| 2004/05/20 | 348,000 | 359,000 | 321,000 | 322,000 | 228 |
| 2004/05/19 | 330,000 | 351,000 | 322,000 | 343,000 | 436 |
| 2004/05/18 | 283,000 | 317,000 | 283,000 | 310,000 | 348 |
| 2004/05/17 | 330,000 | 330,000 | 295,000 | 295,000 | 251 |
| 2004/05/14 | 353,000 | 360,000 | 322,000 | 345,000 | 496 |
| 2004/05/13 | 378,000 | 382,000 | 340,000 | 348,000 | 420 |
| 2004/05/12 | 356,000 | 390,000 | 346,000 | 380,000 | 889 |
| 2004/05/11 | 361,000 | 387,000 | 346,000 | 346,000 | 344 |
| 2004/05/10 | 436,000 | 436,000 | 396,000 | 396,000 | 721 |
| 2004/05/07 | 446,000 | 460,000 | 440,000 | 446,000 | 564 |
| 2004/05/06 | 450,000 | 465,000 | 435,000 | 446,000 | 909 |
| 2004/04/30 | 420,000 | 447,000 | 411,000 | 447,000 | 374 |
| 2004/04/28 | 418,000 | 457,000 | 406,000 | 436,000 | 1,459 |
| 2004/04/27 | 396,000 | 421,000 | 392,000 | 420,000 | 443 |
| 2004/04/26 | 402,000 | 410,000 | 395,000 | 397,000 | 370 |
| 2004/04/23 | 411,000 | 411,000 | 392,000 | 403,000 | 328 |
| 2004/04/22 | 400,000 | 417,000 | 390,000 | 405,000 | 508 |
| 2004/04/21 | 383,000 | 405,000 | 375,000 | 401,000 | 283 |
| 2004/04/20 | 396,000 | 396,000 | 380,000 | 383,000 | 385 |
| 2004/04/19 | 400,000 | 400,000 | 385,000 | 395,000 | 246 |
| 2004/04/16 | 405,000 | 408,000 | 381,000 | 400,000 | 438 |
| 2004/04/15 | 420,000 | 423,000 | 380,000 | 400,000 | 431 |
| 2004/04/14 | 439,000 | 440,000 | 420,000 | 425,000 | 665 |
| 2004/04/13 | 430,000 | 447,000 | 414,000 | 442,000 | 2,633 |
| 2004/04/12 | 360,000 | 400,000 | 359,000 | 400,000 | 1,144 |
| 2004/04/09 | 367,000 | 367,000 | 347,000 | 350,000 | 297 |
| 2004/04/08 | 370,000 | 380,000 | 365,000 | 370,000 | 267 |
| 2004/04/07 | 376,000 | 376,000 | 365,000 | 370,000 | 313 |
| 2004/04/06 | 399,000 | 399,000 | 359,000 | 381,000 | 707 |
| 2004/04/05 | 406,000 | 409,000 | 390,000 | 399,000 | 1,070 |
| 2004/04/02 | 395,000 | 402,000 | 390,000 | 400,000 | 1,026 |
| 2004/04/01 | 383,000 | 405,000 | 366,000 | 390,000 | 2,330 |
| 2004/03/31 | 335,000 | 394,000 | 326,000 | 393,000 | 1,943 |
| 2004/03/30 | 315,000 | 350,000 | 314,000 | 344,000 | 1,346 |
| 2004/03/29 | 311,000 | 315,000 | 306,000 | 312,000 | 267 |
| 2004/03/26 | 316,000 | 316,000 | 305,000 | 311,000 | 126 |
| 2004/03/25 | 312,000 | 313,000 | 303,000 | 308,000 | 289 |
| 2004/03/24 | 318,000 | 325,000 | 310,000 | 312,000 | 605 |
| 2004/03/23 | 295,000 | 311,000 | 290,000 | 310,000 | 355 |
| 2004/03/22 | 299,000 | 299,000 | 294,000 | 295,000 | 169 |
| 2004/03/19 | 302,000 | 304,000 | 298,000 | 300,000 | 176 |
| 2004/03/18 | 309,000 | 312,000 | 304,000 | 304,000 | 227 |
| 2004/03/17 | 315,000 | 318,000 | 307,000 | 313,000 | 317 |
| 2004/03/16 | 320,000 | 320,000 | 313,000 | 314,000 | 208 |
| 2004/03/15 | 327,000 | 329,000 | 318,000 | 322,000 | 294 |
| 2004/03/12 | 317,000 | 318,000 | 313,000 | 317,000 | 213 |
| 2004/03/11 | 326,000 | 333,000 | 317,000 | 323,000 | 510 |
| 2004/03/10 | 339,000 | 345,000 | 329,000 | 335,000 | 698 |
| 2004/03/09 | 307,000 | 343,000 | 300,000 | 341,000 | 1,904 |
| 2004/03/08 | 294,000 | 310,000 | 292,000 | 310,000 | 551 |
| 2004/03/05 | 291,000 | 295,000 | 285,000 | 290,000 | 249 |
| 2004/03/04 | 289,000 | 292,000 | 284,000 | 290,000 | 238 |
| 2004/03/03 | 286,000 | 289,000 | 281,000 | 285,000 | 123 |
| 2004/03/02 | 299,000 | 300,000 | 283,000 | 283,000 | 360 |
| 2004/03/01 | 285,000 | 295,000 | 284,000 | 295,000 | 533 |
| 2004/02/27 | 275,000 | 279,000 | 272,000 | 275,000 | 247 |
| 2004/02/26 | 283,000 | 283,000 | 273,000 | 276,000 | 170 |
| 2004/02/25 | 282,000 | 283,000 | 276,000 | 278,000 | 135 |
| 2004/02/24 | 289,000 | 295,000 | 283,000 | 287,000 | 197 |
| 2004/02/23 | 282,000 | 289,000 | 280,000 | 289,000 | 214 |
| 2004/02/20 | 276,000 | 281,000 | 274,000 | 280,000 | 175 |
| 2004/02/19 | 275,000 | 280,000 | 271,000 | 278,000 | 171 |
| 2004/02/18 | 278,000 | 280,000 | 270,000 | 273,000 | 234 |
| 2004/02/17 | 280,000 | 283,000 | 275,000 | 279,000 | 142 |
| 2004/02/16 | 291,000 | 291,000 | 283,000 | 285,000 | 81 |
| 2004/02/13 | 290,000 | 290,000 | 278,000 | 289,000 | 153 |
| 2004/02/12 | 298,000 | 298,000 | 286,000 | 290,000 | 118 |
| 2004/02/10 | 290,000 | 295,000 | 286,000 | 290,000 | 136 |
| 2004/02/09 | 315,000 | 315,000 | 287,000 | 289,000 | 238 |
| 2004/02/06 | 316,000 | 317,000 | 304,000 | 308,000 | 515 |
| 2004/02/05 | 270,000 | 297,000 | 270,000 | 297,000 | 210 |
| 2004/02/04 | 307,000 | 308,000 | 275,000 | 277,000 | 363 |
| 2004/02/03 | 313,000 | 323,000 | 305,000 | 308,000 | 522 |
| 2004/02/02 | 321,000 | 325,000 | 311,000 | 313,000 | 346 |
| 2004/01/30 | 328,000 | 329,000 | 320,000 | 323,000 | 307 |
| 2004/01/29 | 328,000 | 333,000 | 323,000 | 327,000 | 383 |
| 2004/01/28 | 326,000 | 337,000 | 314,000 | 335,000 | 538 |
| 2004/01/27 | 334,000 | 343,000 | 328,000 | 328,000 | 796 |
| 2004/01/26 | 320,000 | 343,000 | 310,000 | 326,000 | 1,027 |
| 2004/01/23 | 323,000 | 323,000 | 312,000 | 319,000 | 512 |
| 2004/01/22 | 325,000 | 329,000 | 316,000 | 324,000 | 480 |
| 2004/01/21 | 358,000 | 365,000 | 325,000 | 330,000 | 1,565 |
| 2004/01/20 | 295,000 | 350,000 | 294,000 | 350,000 | 2,845 |
| 2004/01/19 | 293,000 | 300,000 | 290,000 | 300,000 | 390 |
| 2004/01/16 | 291,000 | 298,000 | 290,000 | 293,000 | 287 |
| 2004/01/15 | 296,000 | 296,000 | 289,000 | 289,000 | 357 |
| 2004/01/14 | 298,000 | 305,000 | 290,000 | 296,000 | 232 |
| 2004/01/13 | 310,000 | 312,000 | 301,000 | 304,000 | 582 |
| 2004/01/09 | 295,000 | 302,000 | 288,000 | 298,000 | 657 |
| 2004/01/08 | 280,000 | 293,000 | 280,000 | 285,000 | 485 |
| 2004/01/07 | 266,000 | 282,000 | 261,000 | 273,000 | 278 |
| 2004/01/06 | 275,000 | 276,000 | 267,000 | 267,000 | 190 |
| 2004/01/05 | 274,000 | 274,000 | 270,000 | 274,000 | 97 |