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 |
|---|---|---|---|---|---|
| 2006/12/29 | 122,000 | 131,000 | 121,000 | 131,000 | 483 |
| 2006/12/28 | 128,000 | 130,000 | 124,000 | 125,000 | 693 |
| 2006/12/27 | 129,000 | 131,000 | 128,000 | 129,000 | 382 |
| 2006/12/26 | 135,000 | 135,000 | 127,000 | 128,000 | 1,551 |
| 2006/12/25 | 139,000 | 140,000 | 134,000 | 139,000 | 1,586 |
| 2006/12/22 | 138,000 | 145,000 | 138,000 | 140,000 | 2,427 |
| 2006/12/21 | 136,000 | 137,000 | 135,000 | 136,000 | 698 |
| 2006/12/20 | 134,000 | 136,000 | 133,000 | 134,000 | 728 |
| 2006/12/19 | 135,000 | 136,000 | 133,000 | 133,000 | 1,566 |
| 2006/12/18 | 128,000 | 136,000 | 127,000 | 134,000 | 2,789 |
| 2006/12/15 | 123,000 | 129,000 | 122,000 | 128,000 | 1,237 |
| 2006/12/14 | 124,000 | 125,000 | 119,000 | 122,000 | 1,277 |
| 2006/12/13 | 127,000 | 128,000 | 121,000 | 126,000 | 930 |
| 2006/12/12 | 129,000 | 130,000 | 123,000 | 124,000 | 1,331 |
| 2006/12/11 | 123,000 | 129,000 | 123,000 | 128,000 | 968 |
| 2006/12/08 | 122,000 | 124,000 | 121,000 | 124,000 | 577 |
| 2006/12/07 | 117,000 | 123,000 | 117,000 | 122,000 | 660 |
| 2006/12/06 | 121,000 | 121,000 | 116,000 | 117,000 | 595 |
| 2006/12/05 | 117,000 | 121,000 | 116,000 | 121,000 | 1,034 |
| 2006/12/04 | 114,000 | 117,000 | 112,000 | 116,000 | 375 |
| 2006/12/01 | 115,000 | 115,000 | 112,000 | 113,000 | 496 |
| 2006/11/30 | 112,000 | 115,000 | 112,000 | 115,000 | 334 |
| 2006/11/29 | 112,000 | 113,000 | 110,000 | 111,000 | 347 |
| 2006/11/28 | 108,000 | 115,000 | 107,000 | 111,000 | 973 |
| 2006/11/27 | 115,000 | 115,000 | 109,000 | 110,000 | 953 |
| 2006/11/24 | 116,000 | 116,000 | 112,000 | 113,000 | 548 |
| 2006/11/22 | 111,000 | 117,000 | 111,000 | 115,000 | 892 |
| 2006/11/21 | 116,000 | 119,000 | 111,000 | 115,000 | 1,836 |
| 2006/11/20 | 110,000 | 127,000 | 110,000 | 116,000 | 6,711 |
| 2006/11/17 | 126,000 | 127,000 | 111,000 | 112,000 | 2,713 |
| 2006/11/16 | 122,000 | 132,000 | 122,000 | 124,000 | 2,309 |
| 2006/11/15 | 120,000 | 132,000 | 117,000 | 126,000 | 3,654 |
| 2006/11/14 | 110,000 | 121,000 | 107,000 | 118,000 | 2,371 |
| 2006/11/13 | 121,000 | 123,000 | 119,000 | 119,000 | 1,924 |
| 2006/11/10 | 113,000 | 118,000 | 113,000 | 117,000 | 1,187 |
| 2006/11/09 | 111,000 | 116,000 | 111,000 | 114,000 | 2,023 |
| 2006/11/08 | 104,000 | 117,000 | 102,000 | 111,000 | 4,814 |
| 2006/11/07 | 108,000 | 108,000 | 101,000 | 102,000 | 1,748 |
| 2006/11/06 | 100,000 | 110,000 | 99,800 | 104,000 | 2,735 |
| 2006/11/02 | 99,900 | 101,000 | 99,800 | 99,900 | 337 |
| 2006/11/01 | 99,900 | 101,000 | 99,500 | 99,900 | 534 |
| 2006/10/31 | 100,000 | 100,000 | 98,600 | 99,900 | 220 |
| 2006/10/30 | 99,400 | 99,500 | 98,000 | 99,400 | 285 |
| 2006/10/27 | 98,900 | 99,400 | 98,500 | 99,000 | 261 |
| 2006/10/26 | 101,000 | 101,000 | 99,700 | 99,900 | 187 |
| 2006/10/25 | 100,000 | 101,000 | 99,700 | 100,000 | 275 |
| 2006/10/24 | 99,000 | 101,000 | 98,500 | 99,600 | 205 |
| 2006/10/23 | 98,000 | 100,000 | 97,000 | 99,500 | 217 |
| 2006/10/20 | 97,700 | 100,000 | 93,000 | 100,000 | 460 |
| 2006/10/19 | 100,000 | 102,000 | 98,000 | 98,000 | 199 |
| 2006/10/18 | 97,000 | 100,000 | 96,000 | 100,000 | 299 |
| 2006/10/17 | 99,800 | 99,800 | 97,200 | 98,000 | 95 |
| 2006/10/16 | 102,000 | 102,000 | 99,800 | 99,800 | 173 |
| 2006/10/13 | 101,000 | 101,000 | 99,500 | 101,000 | 151 |
| 2006/10/12 | 97,000 | 100,000 | 97,000 | 99,900 | 222 |
| 2006/10/11 | 102,000 | 102,000 | 96,500 | 100,000 | 391 |
| 2006/10/10 | 107,000 | 107,000 | 104,000 | 104,000 | 198 |
| 2006/10/06 | 109,000 | 109,000 | 105,000 | 109,000 | 137 |
| 2006/10/05 | 107,000 | 110,000 | 107,000 | 110,000 | 180 |
| 2006/10/04 | 108,000 | 110,000 | 106,000 | 107,000 | 181 |
| 2006/10/03 | 109,000 | 110,000 | 107,000 | 110,000 | 76 |
| 2006/10/02 | 107,000 | 110,000 | 106,000 | 109,000 | 145 |
| 2006/09/29 | 106,000 | 110,000 | 103,000 | 107,000 | 283 |
| 2006/09/28 | 104,000 | 107,000 | 102,000 | 104,000 | 402 |
| 2006/09/27 | 96,500 | 106,000 | 95,000 | 105,000 | 516 |
| 2006/09/26 | 97,500 | 97,500 | 93,000 | 95,100 | 376 |
| 2006/09/25 | 97,000 | 98,000 | 95,200 | 95,300 | 244 |
| 2006/09/22 | 98,000 | 99,800 | 97,000 | 99,000 | 239 |
| 2006/09/21 | 107,000 | 108,000 | 99,000 | 100,000 | 521 |
| 2006/09/20 | 111,000 | 111,000 | 106,000 | 106,000 | 249 |
| 2006/09/19 | 110,000 | 114,000 | 109,000 | 113,000 | 227 |
| 2006/09/15 | 110,000 | 112,000 | 108,000 | 112,000 | 247 |
| 2006/09/14 | 110,000 | 112,000 | 109,000 | 110,000 | 193 |
| 2006/09/13 | 110,000 | 112,000 | 109,000 | 110,000 | 398 |
| 2006/09/12 | 110,000 | 112,000 | 109,000 | 111,000 | 216 |
| 2006/09/11 | 113,000 | 114,000 | 111,000 | 111,000 | 101 |
| 2006/09/08 | 109,000 | 112,000 | 109,000 | 111,000 | 108 |
| 2006/09/07 | 110,000 | 111,000 | 109,000 | 110,000 | 165 |
| 2006/09/06 | 111,000 | 112,000 | 110,000 | 112,000 | 127 |
| 2006/09/05 | 113,000 | 113,000 | 111,000 | 113,000 | 150 |
| 2006/09/04 | 109,000 | 115,000 | 109,000 | 114,000 | 483 |
| 2006/09/01 | 109,000 | 112,000 | 107,000 | 111,000 | 260 |
| 2006/08/31 | 105,000 | 109,000 | 104,000 | 109,000 | 261 |
| 2006/08/30 | 108,000 | 108,000 | 105,000 | 107,000 | 164 |
| 2006/08/29 | 110,000 | 112,000 | 108,000 | 108,000 | 220 |
| 2006/08/28 | 112,000 | 112,000 | 106,000 | 109,000 | 431 |
| 2006/08/25 | 119,000 | 119,000 | 110,000 | 111,000 | 1,015 |
| 2006/08/24 | 119,000 | 127,000 | 117,000 | 117,000 | 4,778 |
| 2006/08/23 | 109,000 | 116,000 | 107,000 | 115,000 | 1,932 |
| 2006/08/22 | 104,000 | 107,000 | 104,000 | 107,000 | 133 |
| 2006/08/21 | 105,000 | 107,000 | 105,000 | 105,000 | 326 |
| 2006/08/18 | 105,000 | 107,000 | 105,000 | 106,000 | 183 |
| 2006/08/17 | 110,000 | 110,000 | 105,000 | 107,000 | 287 |
| 2006/08/16 | 108,000 | 111,000 | 104,000 | 107,000 | 833 |
| 2006/08/15 | 107,000 | 107,000 | 102,000 | 104,000 | 521 |
| 2006/08/14 | 105,000 | 107,000 | 104,000 | 104,000 | 382 |
| 2006/08/11 | 112,000 | 113,000 | 107,000 | 108,000 | 800 |
| 2006/08/10 | 110,000 | 115,000 | 108,000 | 115,000 | 458 |
| 2006/08/09 | 111,000 | 111,000 | 106,000 | 111,000 | 479 |
| 2006/08/08 | 108,000 | 112,000 | 105,000 | 110,000 | 617 |
| 2006/08/07 | 113,000 | 113,000 | 105,000 | 106,000 | 806 |
| 2006/08/04 | 112,000 | 115,000 | 108,000 | 114,000 | 747 |
| 2006/08/03 | 114,000 | 116,000 | 104,000 | 113,000 | 2,802 |
| 2006/08/02 | 100,000 | 110,000 | 100,000 | 110,000 | 2,790 |
| 2006/08/01 | 89,000 | 99,500 | 89,000 | 99,300 | 1,433 |
| 2006/07/31 | 81,000 | 90,000 | 81,000 | 89,500 | 1,726 |
| 2006/07/28 | 93,000 | 94,300 | 89,900 | 90,000 | 807 |
| 2006/07/27 | 91,000 | 94,900 | 85,100 | 94,300 | 1,191 |
| 2006/07/26 | 95,000 | 95,500 | 92,000 | 92,000 | 817 |
| 2006/07/25 | 104,000 | 104,000 | 92,100 | 93,000 | 1,346 |
| 2006/07/24 | 105,000 | 105,000 | 99,000 | 100,000 | 1,225 |
| 2006/07/21 | 101,000 | 110,000 | 100,000 | 109,000 | 2,032 |
| 2006/07/20 | 120,000 | 122,000 | 115,000 | 117,000 | 547 |
| 2006/07/19 | 115,000 | 118,000 | 105,000 | 115,000 | 1,136 |
| 2006/07/18 | 128,000 | 128,000 | 112,000 | 113,000 | 1,005 |
| 2006/07/14 | 125,000 | 135,000 | 125,000 | 132,000 | 1,241 |
| 2006/07/13 | 119,000 | 136,000 | 119,000 | 131,000 | 925 |
| 2006/07/12 | 121,000 | 127,000 | 121,000 | 123,000 | 714 |
| 2006/07/11 | 125,000 | 129,000 | 122,000 | 123,000 | 872 |
| 2006/07/10 | 130,000 | 130,000 | 121,000 | 126,000 | 1,057 |
| 2006/07/07 | 140,000 | 140,000 | 130,000 | 134,000 | 601 |
| 2006/07/06 | 137,000 | 139,000 | 136,000 | 139,000 | 288 |
| 2006/07/05 | 140,000 | 142,000 | 136,000 | 137,000 | 968 |
| 2006/07/04 | 145,000 | 147,000 | 143,000 | 144,000 | 1,292 |
| 2006/07/03 | 140,000 | 146,000 | 138,000 | 145,000 | 1,814 |
| 2006/06/30 | 138,000 | 145,000 | 134,000 | 137,000 | 2,515 |
| 2006/06/29 | 140,000 | 140,000 | 136,000 | 136,000 | 649 |
| 2006/06/28 | 138,000 | 142,000 | 134,000 | 137,000 | 905 |
| 2006/06/27 | 146,000 | 146,000 | 140,000 | 141,000 | 950 |
| 2006/06/26 | 147,000 | 150,000 | 142,000 | 144,000 | 1,677 |
| 2006/06/23 | 139,000 | 149,000 | 138,000 | 148,000 | 2,067 |
| 2006/06/22 | 135,000 | 144,000 | 134,000 | 141,000 | 2,014 |
| 2006/06/21 | 124,000 | 134,000 | 124,000 | 133,000 | 780 |
| 2006/06/20 | 127,000 | 129,000 | 122,000 | 124,000 | 488 |
| 2006/06/19 | 127,000 | 137,000 | 125,000 | 127,000 | 1,396 |
| 2006/06/16 | 137,000 | 141,000 | 128,000 | 133,000 | 1,917 |
| 2006/06/15 | 140,000 | 145,000 | 132,000 | 137,000 | 2,465 |
| 2006/06/14 | 125,000 | 142,000 | 125,000 | 138,000 | 2,399 |
| 2006/06/13 | 118,000 | 130,000 | 115,000 | 128,000 | 1,807 |
| 2006/06/12 | 108,000 | 124,000 | 105,000 | 122,000 | 1,260 |
| 2006/06/09 | 98,500 | 108,000 | 97,800 | 108,000 | 525 |
| 2006/06/08 | 98,000 | 99,500 | 95,000 | 99,500 | 263 |
| 2006/06/07 | 100,000 | 104,000 | 98,000 | 100,000 | 666 |
| 2006/06/06 | 91,000 | 106,000 | 91,000 | 102,000 | 1,420 |
| 2006/06/05 | 87,900 | 96,000 | 81,600 | 96,000 | 1,270 |
| 2006/06/02 | 88,100 | 88,100 | 78,400 | 86,000 | 1,199 |
| 2006/06/01 | 95,100 | 96,100 | 87,600 | 88,400 | 544 |
| 2006/05/31 | 92,300 | 94,800 | 92,200 | 92,200 | 585 |
| 2006/05/30 | 102,000 | 102,000 | 95,000 | 97,300 | 707 |
| 2006/05/29 | 117,000 | 117,000 | 106,000 | 110,000 | 308 |
| 2006/05/26 | 122,000 | 122,000 | 117,000 | 120,000 | 133 |
| 2006/05/25 | 117,000 | 120,000 | 115,000 | 120,000 | 207 |
| 2006/05/24 | 117,000 | 119,000 | 115,000 | 119,000 | 199 |
| 2006/05/23 | 115,000 | 120,000 | 110,000 | 116,000 | 769 |
| 2006/05/22 | 128,000 | 128,000 | 114,000 | 117,000 | 2,268 |
| 2006/05/19 | 131,000 | 138,000 | 131,000 | 134,000 | 430 |
| 2006/05/18 | 128,000 | 134,000 | 122,000 | 133,000 | 285 |
| 2006/05/17 | 127,000 | 134,000 | 127,000 | 130,000 | 384 |
| 2006/05/16 | 141,000 | 142,000 | 127,000 | 128,000 | 345 |
| 2006/05/15 | 139,000 | 146,000 | 139,000 | 144,000 | 243 |
| 2006/05/12 | 130,000 | 143,000 | 127,000 | 143,000 | 336 |
| 2006/05/11 | 140,000 | 144,000 | 138,000 | 138,000 | 240 |
| 2006/05/10 | 144,000 | 146,000 | 140,000 | 141,000 | 189 |
| 2006/05/09 | 146,000 | 147,000 | 145,000 | 145,000 | 185 |
| 2006/05/08 | 145,000 | 147,000 | 144,000 | 147,000 | 118 |
| 2006/05/02 | 143,000 | 146,000 | 142,000 | 143,000 | 218 |
| 2006/05/01 | 142,000 | 143,000 | 141,000 | 143,000 | 178 |
| 2006/04/28 | 143,000 | 144,000 | 142,000 | 144,000 | 183 |
| 2006/04/27 | 147,000 | 150,000 | 144,000 | 144,000 | 306 |
| 2006/04/26 | 147,000 | 147,000 | 143,000 | 146,000 | 386 |
| 2006/04/25 | 140,000 | 148,000 | 140,000 | 145,000 | 574 |
| 2006/04/24 | 145,000 | 146,000 | 137,000 | 141,000 | 435 |
| 2006/04/21 | 160,000 | 161,000 | 145,000 | 146,000 | 648 |
| 2006/04/20 | 163,000 | 164,000 | 159,000 | 160,000 | 315 |
| 2006/04/19 | 172,000 | 174,000 | 165,000 | 166,000 | 334 |
| 2006/04/18 | 159,000 | 171,000 | 159,000 | 171,000 | 404 |
| 2006/04/17 | 180,000 | 180,000 | 166,000 | 167,000 | 614 |
| 2006/04/14 | 175,000 | 180,000 | 173,000 | 180,000 | 579 |
| 2006/04/13 | 180,000 | 181,000 | 177,000 | 178,000 | 458 |
| 2006/04/12 | 185,000 | 185,000 | 181,000 | 183,000 | 786 |
| 2006/04/11 | 191,000 | 195,000 | 182,000 | 186,000 | 1,816 |
| 2006/04/10 | 186,000 | 195,000 | 184,000 | 194,000 | 3,679 |
| 2006/04/07 | 182,000 | 187,000 | 181,000 | 184,000 | 2,137 |
| 2006/04/06 | 182,000 | 192,000 | 178,000 | 179,000 | 3,585 |
| 2006/04/05 | 175,000 | 182,000 | 171,000 | 180,000 | 2,805 |
| 2006/04/04 | 159,000 | 175,000 | 158,000 | 175,000 | 2,154 |
| 2006/04/03 | 158,000 | 160,000 | 156,000 | 158,000 | 275 |
| 2006/03/31 | 158,000 | 158,000 | 154,000 | 156,000 | 214 |
| 2006/03/30 | 156,000 | 160,000 | 154,000 | 156,000 | 248 |
| 2006/03/29 | 153,000 | 156,000 | 150,000 | 155,000 | 576 |
| 2006/03/28 | 152,000 | 157,000 | 151,000 | 155,000 | 317 |
| 2006/03/27 | 160,000 | 163,000 | 156,000 | 161,000 | 427 |
| 2006/03/24 | 156,000 | 157,000 | 155,000 | 156,000 | 140 |
| 2006/03/23 | 160,000 | 161,000 | 154,000 | 158,000 | 435 |
| 2006/03/22 | 162,000 | 162,000 | 158,000 | 160,000 | 152 |
| 2006/03/20 | 161,000 | 166,000 | 160,000 | 162,000 | 302 |
| 2006/03/17 | 154,000 | 160,000 | 154,000 | 159,000 | 436 |
| 2006/03/16 | 165,000 | 166,000 | 153,000 | 158,000 | 644 |
| 2006/03/15 | 167,000 | 168,000 | 164,000 | 166,000 | 454 |
| 2006/03/14 | 171,000 | 173,000 | 163,000 | 166,000 | 1,102 |
| 2006/03/13 | 170,000 | 176,000 | 167,000 | 170,000 | 1,929 |
| 2006/03/10 | 160,000 | 168,000 | 159,000 | 165,000 | 1,553 |
| 2006/03/09 | 155,000 | 173,000 | 154,000 | 159,000 | 2,893 |
| 2006/03/08 | 151,000 | 156,000 | 148,000 | 155,000 | 606 |
| 2006/03/07 | 150,000 | 151,000 | 146,000 | 150,000 | 441 |
| 2006/03/06 | 141,000 | 150,000 | 140,000 | 148,000 | 553 |
| 2006/03/03 | 141,000 | 146,000 | 138,000 | 140,000 | 798 |
| 2006/03/02 | 146,000 | 154,000 | 140,000 | 141,000 | 922 |
| 2006/03/01 | 138,000 | 150,000 | 134,000 | 146,000 | 1,791 |
| 2006/02/28 | 157,000 | 160,000 | 144,000 | 146,000 | 1,521 |
| 2006/02/27 | 164,000 | 174,000 | 153,000 | 157,000 | 4,515 |
| 2006/02/24 | 142,000 | 155,000 | 136,000 | 152,000 | 3,934 |
| 2006/02/23 | 125,000 | 145,000 | 125,000 | 141,000 | 2,958 |
| 2006/02/22 | 128,000 | 129,000 | 120,000 | 126,000 | 1,339 |
| 2006/02/21 | 123,000 | 134,000 | 123,000 | 130,000 | 1,760 |
| 2006/02/20 | 119,000 | 128,000 | 113,000 | 123,000 | 3,044 |
| 2006/02/17 | 139,000 | 143,000 | 123,000 | 130,000 | 2,209 |
| 2006/02/16 | 141,000 | 147,000 | 133,000 | 143,000 | 1,462 |
| 2006/02/15 | 153,000 | 154,000 | 147,000 | 148,000 | 904 |
| 2006/02/14 | 158,000 | 158,000 | 128,000 | 145,000 | 2,090 |
| 2006/02/13 | 169,000 | 170,000 | 154,000 | 158,000 | 1,184 |
| 2006/02/10 | 189,000 | 190,000 | 169,000 | 175,000 | 1,924 |
| 2006/02/09 | 195,000 | 197,000 | 188,000 | 189,000 | 858 |
| 2006/02/08 | 190,000 | 203,000 | 190,000 | 195,000 | 2,677 |
| 2006/02/07 | 191,000 | 198,000 | 181,000 | 195,000 | 3,336 |
| 2006/02/06 | 185,000 | 197,000 | 185,000 | 188,000 | 6,102 |
| 2006/02/03 | 224,000 | 234,000 | 221,000 | 225,000 | 1,260 |
| 2006/02/02 | 228,000 | 228,000 | 217,000 | 221,000 | 1,221 |
| 2006/02/01 | 245,000 | 248,000 | 231,000 | 233,000 | 1,277 |
| 2006/01/31 | 254,000 | 257,000 | 251,000 | 254,000 | 482 |
| 2006/01/30 | 270,000 | 272,000 | 257,000 | 257,000 | 1,004 |
| 2006/01/27 | 269,000 | 275,000 | 268,000 | 270,000 | 496 |
| 2006/01/26 | 269,000 | 271,000 | 265,000 | 267,000 | 341 |
| 2006/01/25 | 270,000 | 274,000 | 267,000 | 267,000 | 356 |
| 2006/01/24 | 262,000 | 272,000 | 261,000 | 267,000 | 448 |
| 2006/01/23 | 259,000 | 277,000 | 256,000 | 259,000 | 465 |
| 2006/01/20 | 294,000 | 294,000 | 260,000 | 270,000 | 670 |
| 2006/01/19 | 267,000 | 294,000 | 267,000 | 287,000 | 954 |
| 2006/01/18 | 289,000 | 290,000 | 252,000 | 275,000 | 1,828 |
| 2006/01/17 | 328,000 | 345,000 | 300,000 | 302,000 | 2,357 |
| 2006/01/16 | 327,000 | 349,000 | 322,000 | 348,000 | 2,509 |
| 2006/01/13 | 327,000 | 333,000 | 320,000 | 323,000 | 1,860 |
| 2006/01/12 | 314,000 | 327,000 | 309,000 | 327,000 | 1,903 |
| 2006/01/11 | 314,000 | 315,000 | 303,000 | 314,000 | 1,393 |
| 2006/01/10 | 299,000 | 312,000 | 299,000 | 310,000 | 1,908 |
| 2006/01/06 | 301,000 | 301,000 | 292,000 | 298,000 | 779 |
| 2006/01/05 | 290,000 | 304,000 | 288,000 | 302,000 | 2,100 |
| 2006/01/04 | 290,000 | 290,000 | 285,000 | 285,000 | 148 |