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 |
|---|---|---|---|---|---|
| 2007/12/28 | 43,600 | 44,400 | 43,500 | 44,200 | 44 |
| 2007/12/27 | 42,750 | 44,800 | 42,000 | 44,800 | 179 |
| 2007/12/26 | 40,650 | 42,000 | 40,050 | 42,000 | 387 |
| 2007/12/25 | 42,400 | 42,400 | 38,800 | 40,550 | 730 |
| 2007/12/21 | 44,000 | 44,000 | 39,900 | 42,200 | 548 |
| 2007/12/20 | 47,000 | 47,000 | 43,100 | 44,400 | 506 |
| 2007/12/19 | 48,600 | 48,600 | 47,100 | 47,100 | 154 |
| 2007/12/18 | 48,700 | 49,400 | 48,600 | 49,400 | 99 |
| 2007/12/17 | 50,700 | 50,700 | 49,050 | 49,200 | 141 |
| 2007/12/14 | 50,900 | 50,900 | 49,600 | 49,800 | 227 |
| 2007/12/13 | 50,200 | 51,600 | 50,200 | 50,500 | 300 |
| 2007/12/12 | 50,700 | 50,800 | 49,600 | 50,600 | 282 |
| 2007/12/11 | 52,300 | 52,300 | 50,200 | 50,500 | 238 |
| 2007/12/10 | 52,300 | 52,300 | 50,200 | 50,800 | 121 |
| 2007/12/07 | 51,700 | 52,500 | 50,800 | 50,800 | 278 |
| 2007/12/06 | 52,700 | 52,700 | 51,700 | 51,700 | 215 |
| 2007/12/05 | 52,200 | 53,500 | 52,200 | 52,500 | 139 |
| 2007/12/04 | 55,300 | 55,300 | 53,000 | 53,200 | 129 |
| 2007/12/03 | 53,300 | 54,000 | 53,000 | 53,300 | 150 |
| 2007/11/30 | 55,300 | 55,300 | 53,000 | 53,800 | 249 |
| 2007/11/29 | 55,800 | 56,400 | 54,300 | 55,300 | 195 |
| 2007/11/28 | 54,400 | 55,100 | 54,100 | 54,800 | 209 |
| 2007/11/27 | 55,000 | 55,300 | 53,000 | 54,100 | 188 |
| 2007/11/26 | 57,900 | 57,900 | 55,300 | 55,500 | 338 |
| 2007/11/22 | 57,500 | 57,500 | 55,100 | 55,900 | 82 |
| 2007/11/21 | 57,700 | 57,800 | 55,100 | 57,000 | 151 |
| 2007/11/20 | 56,500 | 57,000 | 55,400 | 56,200 | 150 |
| 2007/11/19 | 57,500 | 57,800 | 56,000 | 56,000 | 146 |
| 2007/11/16 | 61,000 | 61,000 | 59,500 | 59,500 | 70 |
| 2007/11/15 | 60,500 | 61,500 | 60,500 | 60,700 | 83 |
| 2007/11/14 | 63,500 | 64,500 | 60,500 | 61,200 | 117 |
| 2007/11/13 | 57,500 | 62,000 | 57,500 | 62,000 | 161 |
| 2007/11/12 | 61,000 | 61,400 | 56,300 | 57,000 | 473 |
| 2007/11/09 | 61,500 | 62,000 | 61,100 | 61,300 | 56 |
| 2007/11/08 | 62,500 | 63,900 | 61,000 | 62,000 | 130 |
| 2007/11/07 | 61,600 | 63,300 | 61,600 | 63,000 | 119 |
| 2007/11/06 | 63,600 | 65,100 | 61,000 | 61,200 | 237 |
| 2007/11/05 | 65,400 | 65,800 | 64,000 | 64,100 | 240 |
| 2007/11/02 | 66,000 | 71,300 | 65,500 | 65,600 | 367 |
| 2007/11/01 | 75,500 | 75,900 | 66,800 | 68,000 | 831 |
| 2007/10/31 | 70,000 | 74,500 | 70,000 | 74,500 | 719 |
| 2007/10/30 | 66,000 | 69,500 | 66,000 | 69,500 | 504 |
| 2007/10/29 | 64,000 | 64,800 | 62,500 | 64,500 | 355 |
| 2007/10/26 | 63,100 | 63,100 | 61,500 | 63,000 | 96 |
| 2007/10/25 | 64,700 | 65,000 | 60,000 | 61,300 | 421 |
| 2007/10/24 | 64,000 | 65,500 | 64,000 | 64,000 | 112 |
| 2007/10/23 | 63,100 | 64,800 | 61,800 | 63,100 | 304 |
| 2007/10/22 | 61,700 | 64,100 | 60,000 | 62,600 | 446 |
| 2007/10/19 | 65,100 | 67,500 | 63,000 | 63,200 | 278 |
| 2007/10/18 | 63,500 | 66,500 | 62,100 | 66,400 | 227 |
| 2007/10/17 | 65,200 | 65,200 | 61,000 | 63,000 | 327 |
| 2007/10/16 | 68,500 | 68,600 | 65,000 | 65,000 | 205 |
| 2007/10/15 | 72,000 | 72,000 | 68,100 | 68,600 | 237 |
| 2007/10/12 | 71,000 | 73,000 | 70,500 | 72,000 | 423 |
| 2007/10/11 | 67,600 | 71,000 | 66,100 | 69,000 | 597 |
| 2007/10/10 | 74,300 | 75,000 | 69,000 | 70,600 | 665 |
| 2007/10/09 | 85,500 | 86,900 | 72,200 | 76,300 | 1,884 |
| 2007/10/05 | 71,500 | 71,500 | 71,500 | 71,500 | 419 |
| 2007/10/04 | 66,000 | 66,500 | 65,100 | 66,500 | 434 |
| 2007/10/03 | 56,500 | 61,500 | 56,500 | 61,500 | 362 |
| 2007/10/02 | 54,500 | 56,500 | 53,400 | 56,500 | 120 |
| 2007/10/01 | 53,700 | 54,300 | 53,000 | 53,600 | 102 |
| 2007/09/28 | 54,000 | 54,900 | 53,100 | 53,700 | 85 |
| 2007/09/27 | 52,700 | 55,500 | 52,700 | 54,200 | 172 |
| 2007/09/26 | 53,000 | 54,500 | 52,200 | 52,200 | 234 |
| 2007/09/25 | 49,900 | 52,200 | 49,900 | 52,200 | 105 |
| 2007/09/21 | 52,500 | 52,500 | 50,900 | 51,900 | 137 |
| 2007/09/20 | 51,600 | 53,700 | 51,500 | 52,500 | 146 |
| 2007/09/19 | 55,800 | 55,800 | 51,500 | 51,500 | 396 |
| 2007/09/18 | 58,000 | 58,000 | 55,000 | 55,000 | 246 |
| 2007/09/14 | 57,000 | 58,000 | 56,700 | 56,700 | 126 |
| 2007/09/13 | 57,000 | 58,000 | 57,000 | 57,000 | 59 |
| 2007/09/12 | 57,400 | 58,000 | 57,000 | 57,000 | 44 |
| 2007/09/11 | 56,800 | 57,900 | 56,600 | 57,900 | 38 |
| 2007/09/10 | 59,000 | 59,300 | 56,700 | 57,000 | 120 |
| 2007/09/07 | 56,600 | 59,500 | 56,600 | 58,200 | 125 |
| 2007/09/06 | 57,500 | 58,000 | 56,600 | 56,600 | 134 |
| 2007/09/05 | 60,000 | 60,000 | 57,500 | 58,000 | 80 |
| 2007/09/04 | 58,200 | 59,400 | 58,100 | 59,400 | 57 |
| 2007/09/03 | 58,800 | 60,800 | 58,600 | 58,700 | 136 |
| 2007/08/31 | 58,400 | 59,900 | 58,000 | 59,800 | 225 |
| 2007/08/30 | 59,500 | 61,000 | 58,800 | 58,800 | 175 |
| 2007/08/29 | 59,500 | 60,800 | 59,000 | 59,000 | 109 |
| 2007/08/28 | 61,000 | 62,000 | 60,500 | 60,600 | 90 |
| 2007/08/27 | 61,100 | 62,500 | 59,800 | 60,000 | 228 |
| 2007/08/24 | 58,000 | 60,400 | 58,000 | 59,900 | 120 |
| 2007/08/23 | 56,100 | 58,000 | 56,000 | 57,000 | 57 |
| 2007/08/22 | 55,400 | 56,200 | 55,200 | 56,200 | 198 |
| 2007/08/21 | 58,000 | 58,100 | 55,300 | 56,400 | 161 |
| 2007/08/20 | 59,900 | 60,600 | 57,600 | 58,500 | 184 |
| 2007/08/17 | 61,000 | 62,900 | 59,000 | 60,900 | 338 |
| 2007/08/16 | 61,500 | 61,500 | 59,500 | 60,000 | 219 |
| 2007/08/15 | 62,900 | 63,000 | 61,000 | 61,000 | 151 |
| 2007/08/14 | 60,000 | 62,000 | 59,500 | 61,100 | 166 |
| 2007/08/13 | 59,200 | 59,700 | 57,200 | 59,000 | 97 |
| 2007/08/10 | 62,200 | 62,600 | 58,500 | 58,700 | 290 |
| 2007/08/09 | 62,500 | 64,700 | 62,300 | 62,700 | 188 |
| 2007/08/08 | 62,500 | 65,000 | 62,100 | 62,300 | 386 |
| 2007/08/07 | 70,000 | 71,000 | 63,800 | 64,000 | 360 |
| 2007/08/06 | 72,000 | 72,000 | 70,800 | 71,200 | 245 |
| 2007/08/03 | 75,000 | 75,000 | 72,500 | 73,000 | 190 |
| 2007/08/02 | 75,000 | 75,600 | 73,300 | 75,000 | 234 |
| 2007/08/01 | 76,700 | 77,100 | 74,900 | 75,000 | 231 |
| 2007/07/31 | 78,500 | 79,900 | 77,500 | 78,700 | 298 |
| 2007/07/30 | 75,500 | 79,200 | 75,100 | 77,500 | 360 |
| 2007/07/27 | 75,500 | 77,000 | 73,000 | 75,500 | 406 |
| 2007/07/26 | 75,000 | 78,500 | 75,000 | 75,700 | 243 |
| 2007/07/25 | 71,000 | 72,900 | 70,000 | 72,900 | 207 |
| 2007/07/24 | 75,000 | 75,400 | 72,000 | 72,000 | 257 |
| 2007/07/23 | 78,400 | 78,500 | 75,200 | 75,400 | 121 |
| 2007/07/20 | 80,000 | 81,000 | 78,700 | 79,000 | 161 |
| 2007/07/19 | 78,800 | 80,700 | 78,500 | 80,200 | 47 |
| 2007/07/18 | 80,000 | 82,000 | 77,000 | 79,800 | 287 |
| 2007/07/17 | 76,500 | 83,500 | 75,500 | 79,400 | 1,013 |
| 2007/07/13 | 71,400 | 77,000 | 71,400 | 74,300 | 557 |
| 2007/07/12 | 71,700 | 74,000 | 71,400 | 72,900 | 192 |
| 2007/07/11 | 73,800 | 73,800 | 72,600 | 72,700 | 213 |
| 2007/07/10 | 74,900 | 75,300 | 73,700 | 74,100 | 265 |
| 2007/07/09 | 74,600 | 74,700 | 74,000 | 74,700 | 142 |
| 2007/07/06 | 72,900 | 74,900 | 72,900 | 74,600 | 302 |
| 2007/07/05 | 72,500 | 74,500 | 72,300 | 73,500 | 156 |
| 2007/07/04 | 72,300 | 74,300 | 71,000 | 74,000 | 309 |
| 2007/07/03 | 74,000 | 74,500 | 70,000 | 73,400 | 581 |
| 2007/07/02 | 75,400 | 77,200 | 73,600 | 74,200 | 600 |
| 2007/06/29 | 68,000 | 73,400 | 68,000 | 73,400 | 1,555 |
| 2007/06/28 | 64,800 | 68,500 | 63,700 | 68,500 | 545 |
| 2007/06/27 | 65,500 | 65,700 | 63,800 | 64,300 | 294 |
| 2007/06/26 | 66,200 | 66,300 | 64,100 | 64,400 | 266 |
| 2007/06/25 | 65,100 | 65,100 | 64,200 | 64,300 | 117 |
| 2007/06/22 | 63,800 | 64,800 | 63,400 | 64,600 | 326 |
| 2007/06/21 | 63,900 | 64,900 | 63,900 | 63,900 | 259 |
| 2007/06/20 | 66,200 | 67,000 | 65,200 | 65,400 | 155 |
| 2007/06/19 | 67,000 | 67,000 | 66,200 | 66,500 | 220 |
| 2007/06/18 | 67,800 | 67,900 | 66,500 | 67,200 | 195 |
| 2007/06/15 | 67,700 | 67,700 | 65,900 | 66,500 | 266 |
| 2007/06/14 | 68,700 | 68,700 | 66,700 | 66,800 | 510 |
| 2007/06/13 | 65,600 | 69,900 | 64,000 | 68,700 | 563 |
| 2007/06/12 | 68,400 | 69,400 | 66,300 | 67,100 | 849 |
| 2007/06/11 | 66,300 | 67,700 | 64,100 | 65,900 | 1,838 |
| 2007/06/08 | 58,600 | 63,300 | 58,500 | 63,300 | 1,036 |
| 2007/06/07 | 53,500 | 58,500 | 53,200 | 58,300 | 1,071 |
| 2007/06/06 | 52,700 | 54,300 | 52,000 | 53,600 | 292 |
| 2007/06/05 | 52,100 | 53,600 | 52,000 | 52,900 | 261 |
| 2007/06/04 | 55,000 | 55,000 | 52,000 | 53,200 | 460 |
| 2007/06/01 | 56,300 | 56,300 | 54,300 | 55,500 | 586 |
| 2007/05/31 | 54,800 | 57,600 | 52,800 | 55,800 | 736 |
| 2007/05/30 | 53,400 | 54,900 | 52,000 | 54,800 | 779 |
| 2007/05/29 | 51,800 | 60,200 | 51,800 | 53,500 | 1,508 |
| 2007/05/28 | 51,500 | 56,000 | 50,200 | 55,300 | 1,485 |
| 2007/05/25 | 48,100 | 52,500 | 48,100 | 52,500 | 942 |
| 2007/05/24 | 49,500 | 50,200 | 47,500 | 48,500 | 951 |
| 2007/05/23 | 48,500 | 52,200 | 48,500 | 51,000 | 3,893 |
| 2007/05/22 | 45,000 | 48,200 | 44,700 | 48,200 | 2,747 |
| 2007/05/21 | 49,500 | 50,800 | 44,000 | 44,200 | 4,819 |
| 2007/05/18 | 54,000 | 54,000 | 54,000 | 54,000 | 89 |
| 2007/05/17 | 59,000 | 59,000 | 59,000 | 59,000 | 55 |
| 2007/05/16 | 68,000 | 68,200 | 64,000 | 64,000 | 651 |
| 2007/05/15 | 71,000 | 71,000 | 68,300 | 69,000 | 893 |
| 2007/05/14 | 72,000 | 74,000 | 71,400 | 71,800 | 245 |
| 2007/05/11 | 73,500 | 73,500 | 71,500 | 72,500 | 243 |
| 2007/05/10 | 78,000 | 78,000 | 73,500 | 73,700 | 990 |
| 2007/05/09 | 70,500 | 74,000 | 70,500 | 71,000 | 289 |
| 2007/05/08 | 70,000 | 71,300 | 69,900 | 71,100 | 355 |
| 2007/05/07 | 71,000 | 71,100 | 69,300 | 71,000 | 525 |
| 2007/05/02 | 70,000 | 71,400 | 69,300 | 71,200 | 196 |
| 2007/05/01 | 70,700 | 72,000 | 70,700 | 71,000 | 265 |
| 2007/04/27 | 74,000 | 75,300 | 72,500 | 72,500 | 460 |
| 2007/04/26 | 78,000 | 78,000 | 75,000 | 75,100 | 254 |
| 2007/04/25 | 79,000 | 79,100 | 76,500 | 78,000 | 314 |
| 2007/04/24 | 80,000 | 80,800 | 77,400 | 80,000 | 718 |
| 2007/04/23 | 75,200 | 80,900 | 74,300 | 80,500 | 1,094 |
| 2007/04/20 | 76,200 | 77,100 | 74,000 | 76,300 | 1,016 |
| 2007/04/19 | 73,700 | 77,000 | 73,000 | 76,800 | 1,112 |
| 2007/04/18 | 73,000 | 73,700 | 71,200 | 72,800 | 329 |
| 2007/04/17 | 70,700 | 76,500 | 70,700 | 73,000 | 891 |
| 2007/04/16 | 70,000 | 73,000 | 68,000 | 71,700 | 1,023 |
| 2007/04/13 | 70,800 | 73,100 | 70,100 | 70,900 | 671 |
| 2007/04/12 | 73,900 | 74,300 | 70,100 | 71,400 | 1,290 |
| 2007/04/11 | 76,900 | 78,700 | 74,100 | 74,100 | 1,510 |
| 2007/04/10 | 75,500 | 85,700 | 71,500 | 81,900 | 1,869 |
| 2007/04/09 | 84,100 | 84,100 | 75,200 | 75,700 | 1,109 |
| 2007/04/06 | 89,800 | 89,800 | 84,000 | 85,000 | 590 |
| 2007/04/05 | 90,100 | 91,900 | 87,700 | 90,000 | 623 |
| 2007/04/04 | 94,600 | 94,600 | 91,000 | 93,000 | 539 |
| 2007/04/03 | 95,000 | 96,000 | 92,800 | 95,600 | 522 |
| 2007/04/02 | 96,000 | 97,000 | 92,000 | 97,000 | 360 |
| 2007/03/30 | 97,500 | 97,900 | 95,600 | 96,000 | 213 |
| 2007/03/29 | 97,000 | 98,000 | 95,000 | 96,900 | 289 |
| 2007/03/28 | 94,100 | 98,600 | 93,700 | 97,100 | 623 |
| 2007/03/27 | 93,500 | 96,400 | 91,300 | 96,100 | 734 |
| 2007/03/26 | 97,000 | 97,200 | 94,800 | 96,800 | 608 |
| 2007/03/23 | 96,200 | 98,000 | 95,600 | 97,600 | 471 |
| 2007/03/22 | 102,000 | 102,000 | 95,500 | 98,000 | 1,259 |
| 2007/03/20 | 98,000 | 103,000 | 95,000 | 102,000 | 1,373 |
| 2007/03/19 | 107,000 | 110,000 | 100,000 | 100,000 | 2,959 |
| 2007/03/16 | 98,500 | 109,000 | 98,000 | 109,000 | 4,044 |
| 2007/03/15 | 96,500 | 100,000 | 96,200 | 98,400 | 810 |
| 2007/03/14 | 92,000 | 100,000 | 92,000 | 95,500 | 1,323 |
| 2007/03/13 | 90,900 | 95,900 | 90,900 | 95,500 | 721 |
| 2007/03/12 | 93,000 | 94,800 | 90,300 | 93,900 | 994 |
| 2007/03/09 | 77,000 | 97,000 | 77,000 | 94,000 | 4,307 |
| 2007/03/08 | 96,000 | 97,000 | 87,000 | 87,000 | 938 |
| 2007/03/07 | 100,000 | 101,000 | 96,000 | 96,000 | 452 |
| 2007/03/06 | 97,700 | 102,000 | 97,700 | 100,000 | 276 |
| 2007/03/05 | 100,000 | 102,000 | 98,100 | 99,500 | 524 |
| 2007/03/02 | 99,000 | 108,000 | 97,100 | 104,000 | 481 |
| 2007/03/01 | 105,000 | 105,000 | 99,100 | 100,000 | 347 |
| 2007/02/28 | 102,000 | 106,000 | 100,000 | 105,000 | 623 |
| 2007/02/27 | 108,000 | 109,000 | 107,000 | 108,000 | 227 |
| 2007/02/26 | 110,000 | 110,000 | 108,000 | 109,000 | 285 |
| 2007/02/23 | 109,000 | 110,000 | 108,000 | 109,000 | 258 |
| 2007/02/22 | 109,000 | 111,000 | 107,000 | 110,000 | 276 |
| 2007/02/21 | 109,000 | 110,000 | 106,000 | 107,000 | 177 |
| 2007/02/20 | 110,000 | 110,000 | 109,000 | 109,000 | 133 |
| 2007/02/19 | 110,000 | 111,000 | 109,000 | 110,000 | 116 |
| 2007/02/16 | 110,000 | 113,000 | 109,000 | 110,000 | 209 |
| 2007/02/15 | 107,000 | 113,000 | 104,000 | 112,000 | 566 |
| 2007/02/14 | 106,000 | 107,000 | 105,000 | 107,000 | 139 |
| 2007/02/13 | 107,000 | 108,000 | 106,000 | 107,000 | 122 |
| 2007/02/09 | 106,000 | 109,000 | 104,000 | 105,000 | 470 |
| 2007/02/08 | 110,000 | 113,000 | 108,000 | 108,000 | 228 |
| 2007/02/07 | 113,000 | 114,000 | 111,000 | 112,000 | 289 |
| 2007/02/06 | 112,000 | 115,000 | 107,000 | 115,000 | 784 |
| 2007/02/05 | 109,000 | 110,000 | 103,000 | 108,000 | 1,142 |
| 2007/02/02 | 122,000 | 122,000 | 114,000 | 115,000 | 510 |
| 2007/02/01 | 123,000 | 125,000 | 123,000 | 123,000 | 198 |
| 2007/01/31 | 125,000 | 126,000 | 124,000 | 125,000 | 178 |
| 2007/01/30 | 127,000 | 129,000 | 122,000 | 127,000 | 613 |
| 2007/01/29 | 124,000 | 126,000 | 122,000 | 126,000 | 315 |
| 2007/01/26 | 132,000 | 132,000 | 124,000 | 125,000 | 590 |
| 2007/01/25 | 134,000 | 134,000 | 129,000 | 130,000 | 432 |
| 2007/01/24 | 135,000 | 135,000 | 133,000 | 133,000 | 561 |
| 2007/01/23 | 129,000 | 134,000 | 128,000 | 134,000 | 430 |
| 2007/01/22 | 129,000 | 131,000 | 128,000 | 129,000 | 427 |
| 2007/01/19 | 131,000 | 132,000 | 128,000 | 129,000 | 282 |
| 2007/01/18 | 133,000 | 133,000 | 129,000 | 130,000 | 1,021 |
| 2007/01/17 | 135,000 | 136,000 | 129,000 | 134,000 | 713 |
| 2007/01/16 | 134,000 | 138,000 | 133,000 | 135,000 | 762 |
| 2007/01/15 | 129,000 | 135,000 | 126,000 | 135,000 | 1,036 |
| 2007/01/12 | 125,000 | 129,000 | 124,000 | 127,000 | 434 |
| 2007/01/11 | 123,000 | 127,000 | 122,000 | 126,000 | 266 |
| 2007/01/10 | 122,000 | 124,000 | 120,000 | 124,000 | 318 |
| 2007/01/09 | 122,000 | 124,000 | 121,000 | 121,000 | 215 |
| 2007/01/05 | 129,000 | 129,000 | 121,000 | 121,000 | 510 |
| 2007/01/04 | 125,000 | 129,000 | 125,000 | 129,000 | 249 |