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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,510 | 17,600 | 16,800 | 16,800 | 134 |
| 2008/12/29 | 16,520 | 17,000 | 16,520 | 17,000 | 97 |
| 2008/12/26 | 15,100 | 16,500 | 15,100 | 16,000 | 84 |
| 2008/12/25 | 15,500 | 15,500 | 15,030 | 15,050 | 94 |
| 2008/12/24 | 16,000 | 16,700 | 14,900 | 15,500 | 155 |
| 2008/12/22 | 16,550 | 16,560 | 16,000 | 16,010 | 116 |
| 2008/12/19 | 16,900 | 16,910 | 15,800 | 16,750 | 47 |
| 2008/12/18 | 17,700 | 18,000 | 17,180 | 17,180 | 94 |
| 2008/12/17 | 17,300 | 17,900 | 17,300 | 17,500 | 163 |
| 2008/12/16 | 16,090 | 16,800 | 16,090 | 16,800 | 126 |
| 2008/12/15 | 15,780 | 16,200 | 15,600 | 15,630 | 129 |
| 2008/12/12 | 16,000 | 16,350 | 15,220 | 15,330 | 57 |
| 2008/12/11 | 15,990 | 16,200 | 15,510 | 16,200 | 73 |
| 2008/12/10 | 14,830 | 15,990 | 14,830 | 15,990 | 133 |
| 2008/12/09 | 14,100 | 14,500 | 14,050 | 14,400 | 67 |
| 2008/12/08 | 14,010 | 14,350 | 14,000 | 14,300 | 78 |
| 2008/12/05 | 14,000 | 14,330 | 13,920 | 14,000 | 65 |
| 2008/12/04 | 14,130 | 14,200 | 13,920 | 14,200 | 63 |
| 2008/12/03 | 14,000 | 14,490 | 13,920 | 13,930 | 64 |
| 2008/12/02 | 14,700 | 14,700 | 13,700 | 13,850 | 197 |
| 2008/12/01 | 15,110 | 15,110 | 15,000 | 15,000 | 42 |
| 2008/11/28 | 15,000 | 15,500 | 15,000 | 15,040 | 45 |
| 2008/11/27 | 15,380 | 16,000 | 14,600 | 15,900 | 229 |
| 2008/11/26 | 15,300 | 15,300 | 14,500 | 15,000 | 229 |
| 2008/11/25 | 15,100 | 16,500 | 15,100 | 15,600 | 207 |
| 2008/11/21 | 16,030 | 16,030 | 15,450 | 15,700 | 140 |
| 2008/11/20 | 17,000 | 17,000 | 16,370 | 16,370 | 114 |
| 2008/11/19 | 17,060 | 17,200 | 17,000 | 17,000 | 76 |
| 2008/11/18 | 17,230 | 17,230 | 17,010 | 17,010 | 110 |
| 2008/11/17 | 17,810 | 17,850 | 17,230 | 17,230 | 135 |
| 2008/11/14 | 17,500 | 17,690 | 17,000 | 17,010 | 95 |
| 2008/11/13 | 17,500 | 17,690 | 17,450 | 17,500 | 86 |
| 2008/11/12 | 17,650 | 18,000 | 17,510 | 17,510 | 110 |
| 2008/11/11 | 18,090 | 18,090 | 17,450 | 17,510 | 59 |
| 2008/11/10 | 18,600 | 18,600 | 17,000 | 17,600 | 220 |
| 2008/11/07 | 18,100 | 19,000 | 18,100 | 18,500 | 54 |
| 2008/11/06 | 18,910 | 19,600 | 18,830 | 18,830 | 35 |
| 2008/11/05 | 19,990 | 19,990 | 18,800 | 18,800 | 130 |
| 2008/11/04 | 20,000 | 20,000 | 19,500 | 19,700 | 54 |
| 2008/10/31 | 19,450 | 19,450 | 19,000 | 19,000 | 22 |
| 2008/10/30 | 19,010 | 19,800 | 19,010 | 19,450 | 47 |
| 2008/10/29 | 19,000 | 19,200 | 18,700 | 18,810 | 73 |
| 2008/10/28 | 18,120 | 18,490 | 18,100 | 18,360 | 75 |
| 2008/10/27 | 19,000 | 19,100 | 18,350 | 18,350 | 269 |
| 2008/10/24 | 18,200 | 18,200 | 18,000 | 18,100 | 62 |
| 2008/10/23 | 18,290 | 18,290 | 17,750 | 18,000 | 109 |
| 2008/10/22 | 18,300 | 18,300 | 18,000 | 18,290 | 128 |
| 2008/10/21 | 19,490 | 19,490 | 18,500 | 18,500 | 54 |
| 2008/10/20 | 19,200 | 19,200 | 18,300 | 18,500 | 60 |
| 2008/10/17 | 19,000 | 19,010 | 18,940 | 19,000 | 66 |
| 2008/10/16 | 17,800 | 18,400 | 17,450 | 17,800 | 57 |
| 2008/10/15 | 19,450 | 19,620 | 18,500 | 19,000 | 232 |
| 2008/10/14 | 19,050 | 19,050 | 19,050 | 19,050 | 118 |
| 2008/10/10 | 16,900 | 17,050 | 15,950 | 17,050 | 230 |
| 2008/10/09 | 16,380 | 16,500 | 16,200 | 16,500 | 178 |
| 2008/10/08 | 16,800 | 16,900 | 16,000 | 16,000 | 159 |
| 2008/10/07 | 18,100 | 18,100 | 16,900 | 17,000 | 432 |
| 2008/10/06 | 18,000 | 18,000 | 17,450 | 17,460 | 94 |
| 2008/10/03 | 19,500 | 19,510 | 18,060 | 18,800 | 229 |
| 2008/10/02 | 19,550 | 19,630 | 19,510 | 19,510 | 86 |
| 2008/10/01 | 20,170 | 20,200 | 19,520 | 19,520 | 68 |
| 2008/09/30 | 20,000 | 20,470 | 19,850 | 20,470 | 58 |
| 2008/09/29 | 20,100 | 20,500 | 20,040 | 20,500 | 34 |
| 2008/09/26 | 20,800 | 20,800 | 20,100 | 20,100 | 112 |
| 2008/09/25 | 20,340 | 20,390 | 19,800 | 20,200 | 25 |
| 2008/09/24 | 20,500 | 20,600 | 20,010 | 20,390 | 103 |
| 2008/09/22 | 20,240 | 21,000 | 19,810 | 20,450 | 67 |
| 2008/09/19 | 20,200 | 20,350 | 19,530 | 20,240 | 60 |
| 2008/09/18 | 20,480 | 20,480 | 19,500 | 19,700 | 60 |
| 2008/09/17 | 19,300 | 20,480 | 19,300 | 20,100 | 135 |
| 2008/09/16 | 20,200 | 20,200 | 19,190 | 19,500 | 150 |
| 2008/09/12 | 20,010 | 20,210 | 20,010 | 20,210 | 11 |
| 2008/09/11 | 20,000 | 20,200 | 20,000 | 20,200 | 82 |
| 2008/09/10 | 20,690 | 20,690 | 20,000 | 20,050 | 70 |
| 2008/09/09 | 20,000 | 20,480 | 19,900 | 20,090 | 50 |
| 2008/09/08 | 19,700 | 20,700 | 19,700 | 19,800 | 43 |
| 2008/09/05 | 19,870 | 20,000 | 19,020 | 20,000 | 134 |
| 2008/09/04 | 20,440 | 20,440 | 20,000 | 20,280 | 497 |
| 2008/09/03 | 20,800 | 20,800 | 20,120 | 20,200 | 20 |
| 2008/09/02 | 20,340 | 20,750 | 20,200 | 20,750 | 51 |
| 2008/09/01 | 20,500 | 20,560 | 20,320 | 20,340 | 52 |
| 2008/08/29 | 19,750 | 21,000 | 19,750 | 20,640 | 100 |
| 2008/08/28 | 19,550 | 20,600 | 19,550 | 20,050 | 77 |
| 2008/08/27 | 19,400 | 19,980 | 19,390 | 19,540 | 92 |
| 2008/08/26 | 19,480 | 19,650 | 19,100 | 19,200 | 183 |
| 2008/08/25 | 19,310 | 19,320 | 18,670 | 18,920 | 122 |
| 2008/08/22 | 20,080 | 20,080 | 19,120 | 19,120 | 182 |
| 2008/08/21 | 21,500 | 21,500 | 19,500 | 19,500 | 307 |
| 2008/08/20 | 17,450 | 21,300 | 17,450 | 20,900 | 1,470 |
| 2008/08/19 | 22,510 | 22,510 | 19,450 | 19,450 | 1,042 |
| 2008/08/18 | 24,250 | 24,250 | 22,450 | 22,450 | 343 |
| 2008/08/15 | 24,720 | 25,450 | 24,210 | 25,450 | 144 |
| 2008/08/14 | 24,400 | 25,300 | 23,300 | 24,000 | 247 |
| 2008/08/13 | 27,200 | 27,300 | 25,300 | 25,900 | 299 |
| 2008/08/12 | 28,000 | 28,000 | 27,810 | 27,810 | 17 |
| 2008/08/11 | 28,750 | 28,900 | 27,900 | 28,300 | 131 |
| 2008/08/08 | 27,800 | 28,150 | 27,800 | 28,150 | 50 |
| 2008/08/07 | 28,000 | 28,150 | 27,850 | 27,850 | 29 |
| 2008/08/06 | 28,300 | 28,300 | 27,800 | 28,000 | 53 |
| 2008/08/05 | 28,470 | 28,470 | 27,000 | 28,300 | 122 |
| 2008/08/04 | 28,510 | 28,760 | 28,470 | 28,470 | 13 |
| 2008/08/01 | 28,980 | 29,000 | 28,510 | 28,510 | 91 |
| 2008/07/31 | 29,000 | 29,000 | 28,610 | 29,000 | 38 |
| 2008/07/30 | 28,900 | 29,400 | 28,900 | 29,000 | 5 |
| 2008/07/29 | 28,610 | 28,900 | 28,500 | 28,900 | 39 |
| 2008/07/28 | 29,400 | 29,650 | 28,700 | 28,700 | 236 |
| 2008/07/25 | 28,950 | 28,990 | 28,330 | 28,550 | 19 |
| 2008/07/24 | 29,800 | 30,000 | 28,650 | 28,650 | 165 |
| 2008/07/23 | 29,280 | 29,500 | 28,790 | 29,500 | 94 |
| 2008/07/22 | 29,600 | 30,200 | 28,000 | 29,390 | 68 |
| 2008/07/18 | 30,100 | 30,200 | 29,540 | 29,640 | 61 |
| 2008/07/17 | 29,800 | 30,200 | 29,800 | 30,200 | 61 |
| 2008/07/16 | 29,180 | 29,400 | 28,000 | 29,400 | 89 |
| 2008/07/15 | 29,670 | 30,150 | 29,150 | 29,180 | 201 |
| 2008/07/14 | 28,510 | 28,900 | 28,110 | 28,810 | 46 |
| 2008/07/11 | 28,560 | 28,990 | 28,100 | 28,210 | 84 |
| 2008/07/10 | 29,190 | 29,190 | 28,430 | 28,540 | 88 |
| 2008/07/09 | 28,530 | 28,900 | 28,400 | 28,590 | 82 |
| 2008/07/08 | 28,500 | 28,950 | 28,400 | 28,950 | 91 |
| 2008/07/07 | 28,000 | 28,990 | 27,500 | 28,990 | 129 |
| 2008/07/04 | 28,900 | 29,990 | 28,400 | 28,400 | 159 |
| 2008/07/03 | 30,000 | 30,000 | 28,600 | 28,600 | 107 |
| 2008/07/02 | 30,500 | 30,650 | 29,600 | 29,900 | 29 |
| 2008/07/01 | 30,450 | 30,500 | 29,550 | 30,500 | 27 |
| 2008/06/30 | 28,500 | 30,500 | 28,500 | 30,450 | 183 |
| 2008/06/27 | 31,450 | 31,450 | 30,550 | 30,900 | 202 |
| 2008/06/26 | 30,800 | 31,150 | 30,250 | 30,550 | 110 |
| 2008/06/25 | 29,800 | 29,800 | 28,700 | 29,300 | 131 |
| 2008/06/24 | 29,600 | 30,200 | 29,010 | 29,200 | 70 |
| 2008/06/23 | 30,000 | 30,050 | 29,500 | 30,000 | 97 |
| 2008/06/20 | 31,900 | 32,300 | 30,050 | 30,950 | 142 |
| 2008/06/19 | 33,100 | 33,100 | 31,950 | 32,700 | 323 |
| 2008/06/18 | 32,200 | 32,950 | 32,000 | 32,950 | 271 |
| 2008/06/17 | 31,550 | 31,950 | 31,150 | 31,650 | 122 |
| 2008/06/16 | 30,650 | 31,850 | 30,300 | 31,400 | 250 |
| 2008/06/13 | 29,500 | 29,800 | 28,700 | 29,800 | 219 |
| 2008/06/12 | 29,100 | 30,000 | 29,000 | 29,500 | 306 |
| 2008/06/11 | 27,000 | 29,400 | 27,000 | 29,400 | 179 |
| 2008/06/10 | 28,800 | 29,200 | 26,800 | 27,000 | 345 |
| 2008/06/09 | 28,300 | 28,900 | 27,900 | 27,900 | 386 |
| 2008/06/06 | 29,500 | 29,960 | 29,200 | 29,200 | 204 |
| 2008/06/05 | 30,600 | 30,700 | 29,000 | 29,320 | 211 |
| 2008/06/04 | 30,900 | 32,450 | 29,770 | 30,300 | 327 |
| 2008/06/03 | 32,200 | 32,400 | 31,100 | 31,200 | 315 |
| 2008/06/02 | 33,000 | 34,850 | 32,450 | 33,000 | 845 |
| 2008/05/30 | 29,500 | 32,000 | 29,320 | 32,000 | 431 |
| 2008/05/29 | 29,360 | 29,740 | 29,200 | 29,500 | 237 |
| 2008/05/28 | 30,500 | 30,600 | 29,500 | 29,960 | 701 |
| 2008/05/27 | 31,600 | 31,800 | 29,520 | 30,550 | 963 |
| 2008/05/26 | 31,300 | 33,300 | 29,500 | 30,000 | 3,797 |
| 2008/05/23 | 30,900 | 30,900 | 30,900 | 30,900 | 431 |
| 2008/05/22 | 27,900 | 27,900 | 27,900 | 27,900 | 185 |
| 2008/05/21 | 22,980 | 24,900 | 22,980 | 24,900 | 125 |
| 2008/05/20 | 22,700 | 23,250 | 22,500 | 23,250 | 288 |
| 2008/05/19 | 24,500 | 24,650 | 24,040 | 24,200 | 75 |
| 2008/05/16 | 25,320 | 25,390 | 24,000 | 24,000 | 169 |
| 2008/05/15 | 25,230 | 25,500 | 24,710 | 24,720 | 265 |
| 2008/05/14 | 23,990 | 25,000 | 23,990 | 24,500 | 161 |
| 2008/05/13 | 24,490 | 24,500 | 23,830 | 23,990 | 63 |
| 2008/05/12 | 24,400 | 24,400 | 23,800 | 24,100 | 123 |
| 2008/05/09 | 23,910 | 24,680 | 23,610 | 23,800 | 104 |
| 2008/05/08 | 24,500 | 25,080 | 22,810 | 23,810 | 828 |
| 2008/05/07 | 22,920 | 24,500 | 22,800 | 24,500 | 209 |
| 2008/05/02 | 23,450 | 23,450 | 22,530 | 22,620 | 396 |
| 2008/05/01 | 22,540 | 25,800 | 22,540 | 24,950 | 656 |
| 2008/04/30 | 21,690 | 23,000 | 21,210 | 22,840 | 297 |
| 2008/04/28 | 21,760 | 22,000 | 21,760 | 21,760 | 243 |
| 2008/04/25 | 20,830 | 21,190 | 20,830 | 21,130 | 91 |
| 2008/04/24 | 20,820 | 21,280 | 20,800 | 21,190 | 118 |
| 2008/04/23 | 21,000 | 21,600 | 20,900 | 20,920 | 118 |
| 2008/04/22 | 22,190 | 22,190 | 21,000 | 21,110 | 123 |
| 2008/04/21 | 22,120 | 22,200 | 22,000 | 22,200 | 121 |
| 2008/04/18 | 22,750 | 22,750 | 21,880 | 22,110 | 86 |
| 2008/04/17 | 21,800 | 22,170 | 21,600 | 22,170 | 81 |
| 2008/04/16 | 21,510 | 22,200 | 21,510 | 22,190 | 175 |
| 2008/04/15 | 22,660 | 22,660 | 21,400 | 21,500 | 176 |
| 2008/04/14 | 21,190 | 22,270 | 21,130 | 21,850 | 175 |
| 2008/04/11 | 23,660 | 23,850 | 21,210 | 22,690 | 350 |
| 2008/04/10 | 22,050 | 22,980 | 21,540 | 22,980 | 470 |
| 2008/04/09 | 22,130 | 22,980 | 20,630 | 20,920 | 1,677 |
| 2008/04/08 | 23,630 | 23,630 | 23,630 | 23,630 | 689 |
| 2008/04/07 | 26,500 | 27,800 | 26,500 | 26,630 | 134 |
| 2008/04/04 | 27,400 | 27,400 | 26,540 | 26,600 | 70 |
| 2008/04/03 | 26,500 | 27,700 | 26,500 | 27,400 | 90 |
| 2008/04/02 | 26,000 | 27,780 | 26,000 | 27,000 | 141 |
| 2008/04/01 | 28,250 | 28,250 | 25,400 | 26,000 | 379 |
| 2008/03/31 | 28,190 | 28,500 | 28,190 | 28,400 | 185 |
| 2008/03/28 | 27,800 | 29,800 | 27,800 | 29,390 | 273 |
| 2008/03/27 | 28,750 | 29,200 | 27,000 | 27,800 | 629 |
| 2008/03/26 | 30,850 | 32,350 | 30,850 | 30,850 | 997 |
| 2008/03/25 | 37,850 | 38,200 | 37,000 | 37,850 | 836 |
| 2008/03/24 | 38,500 | 38,700 | 36,600 | 38,000 | 747 |
| 2008/03/21 | 35,100 | 36,500 | 35,100 | 36,300 | 270 |
| 2008/03/19 | 35,000 | 35,600 | 35,000 | 35,100 | 176 |
| 2008/03/18 | 35,300 | 35,300 | 34,000 | 35,000 | 131 |
| 2008/03/17 | 36,000 | 36,000 | 33,800 | 34,500 | 302 |
| 2008/03/14 | 35,800 | 35,800 | 35,200 | 35,600 | 213 |
| 2008/03/13 | 35,800 | 37,000 | 34,700 | 35,400 | 291 |
| 2008/03/12 | 36,000 | 36,200 | 34,550 | 36,200 | 222 |
| 2008/03/11 | 34,550 | 34,550 | 33,750 | 34,400 | 217 |
| 2008/03/10 | 36,700 | 36,750 | 34,900 | 35,200 | 126 |
| 2008/03/07 | 36,000 | 36,900 | 35,000 | 35,700 | 95 |
| 2008/03/06 | 36,100 | 36,900 | 35,800 | 36,900 | 105 |
| 2008/03/05 | 36,000 | 36,100 | 34,650 | 36,100 | 233 |
| 2008/03/04 | 37,000 | 37,000 | 35,500 | 36,400 | 102 |
| 2008/03/03 | 35,000 | 37,000 | 35,000 | 36,700 | 185 |
| 2008/02/29 | 37,100 | 38,000 | 36,300 | 36,900 | 393 |
| 2008/02/28 | 37,950 | 38,900 | 37,250 | 38,300 | 766 |
| 2008/02/27 | 33,500 | 35,950 | 33,050 | 35,950 | 741 |
| 2008/02/26 | 32,100 | 33,450 | 31,950 | 31,950 | 347 |
| 2008/02/25 | 31,500 | 31,700 | 30,650 | 31,050 | 127 |
| 2008/02/22 | 31,500 | 32,000 | 31,000 | 31,100 | 207 |
| 2008/02/21 | 33,300 | 33,400 | 31,550 | 32,000 | 361 |
| 2008/02/20 | 33,350 | 34,600 | 32,000 | 34,100 | 1,752 |
| 2008/02/19 | 32,550 | 32,550 | 32,550 | 32,550 | 177 |
| 2008/02/18 | 29,510 | 29,510 | 29,510 | 29,510 | 108 |
| 2008/02/15 | 26,700 | 26,900 | 26,000 | 26,510 | 219 |
| 2008/02/14 | 25,600 | 26,900 | 25,350 | 26,400 | 142 |
| 2008/02/13 | 26,990 | 26,990 | 25,700 | 25,700 | 254 |
| 2008/02/12 | 28,840 | 28,840 | 26,600 | 27,200 | 251 |
| 2008/02/08 | 27,000 | 28,590 | 27,000 | 28,000 | 154 |
| 2008/02/07 | 27,400 | 28,000 | 27,000 | 27,600 | 299 |
| 2008/02/06 | 28,710 | 29,000 | 28,000 | 28,300 | 304 |
| 2008/02/05 | 28,780 | 29,580 | 28,660 | 29,490 | 307 |
| 2008/02/04 | 28,900 | 29,600 | 28,620 | 29,380 | 274 |
| 2008/02/01 | 27,700 | 29,700 | 27,700 | 28,520 | 342 |
| 2008/01/31 | 27,100 | 28,300 | 26,700 | 27,600 | 204 |
| 2008/01/30 | 27,010 | 27,010 | 26,150 | 27,000 | 358 |
| 2008/01/29 | 27,490 | 28,000 | 26,010 | 27,150 | 305 |
| 2008/01/28 | 27,770 | 28,000 | 26,500 | 26,910 | 287 |
| 2008/01/25 | 28,490 | 28,490 | 26,010 | 26,970 | 837 |
| 2008/01/24 | 28,500 | 28,500 | 26,520 | 27,900 | 274 |
| 2008/01/23 | 27,860 | 27,900 | 26,010 | 27,900 | 472 |
| 2008/01/22 | 26,200 | 26,500 | 25,460 | 25,460 | 929 |
| 2008/01/21 | 28,850 | 29,450 | 27,000 | 28,460 | 833 |
| 2008/01/18 | 31,700 | 31,700 | 28,500 | 28,550 | 1,206 |
| 2008/01/17 | 32,950 | 33,900 | 31,050 | 32,500 | 328 |
| 2008/01/16 | 32,000 | 35,000 | 31,800 | 34,550 | 378 |
| 2008/01/15 | 37,800 | 37,900 | 33,000 | 35,400 | 631 |
| 2008/01/11 | 37,200 | 38,000 | 34,000 | 37,000 | 446 |
| 2008/01/10 | 39,900 | 39,900 | 37,600 | 37,600 | 343 |
| 2008/01/09 | 40,500 | 40,800 | 38,000 | 39,500 | 399 |
| 2008/01/08 | 40,100 | 40,900 | 39,450 | 40,750 | 264 |
| 2008/01/07 | 42,250 | 42,450 | 39,500 | 40,500 | 344 |
| 2008/01/04 | 42,600 | 44,000 | 41,050 | 41,050 | 90 |