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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,050 | 2,139 | 2,050 | 2,100 | 28,100 |
| 2013/12/27 | 2,048 | 2,048 | 1,988 | 2,025 | 23,400 |
| 2013/12/26 | 1,955 | 2,048 | 1,955 | 2,048 | 77,300 |
| 2013/12/25 | 1,832 | 1,915 | 1,832 | 1,914 | 44,900 |
| 2013/12/24 | 1,860 | 1,940 | 1,810 | 1,867 | 76,900 |
| 2013/12/20 | 1,950 | 1,967 | 1,840 | 1,853 | 61,100 |
| 2013/12/19 | 1,910 | 1,950 | 1,888 | 1,939 | 31,900 |
| 2013/12/18 | 1,824 | 1,910 | 1,785 | 1,870 | 56,400 |
| 2013/12/17 | 1,825 | 1,840 | 1,782 | 1,824 | 16,100 |
| 2013/12/16 | 1,780 | 1,877 | 1,701 | 1,806 | 123,600 |
| 2013/12/13 | 1,701 | 1,764 | 1,680 | 1,740 | 11,600 |
| 2013/12/12 | 1,728 | 1,749 | 1,691 | 1,700 | 28,100 |
| 2013/12/11 | 1,742 | 1,783 | 1,710 | 1,729 | 28,200 |
| 2013/12/10 | 1,840 | 1,848 | 1,751 | 1,751 | 31,700 |
| 2013/12/09 | 1,750 | 1,822 | 1,750 | 1,818 | 33,800 |
| 2013/12/06 | 1,696 | 1,728 | 1,680 | 1,705 | 29,300 |
| 2013/12/05 | 1,719 | 1,719 | 1,680 | 1,704 | 19,300 |
| 2013/12/04 | 1,729 | 1,750 | 1,685 | 1,719 | 46,800 |
| 2013/12/03 | 1,732 | 1,824 | 1,706 | 1,731 | 45,900 |
| 2013/12/02 | 1,640 | 1,734 | 1,581 | 1,692 | 60,400 |
| 2013/11/29 | 1,520 | 1,650 | 1,450 | 1,600 | 56,900 |
| 2013/11/28 | 1,441 | 1,545 | 1,430 | 1,533 | 29,500 |
| 2013/11/27 | 1,480 | 1,480 | 1,412 | 1,448 | 15,200 |
| 2013/11/26 | 1,476 | 1,476 | 1,413 | 1,466 | 11,000 |
| 2013/11/25 | 1,501 | 1,550 | 1,459 | 1,472 | 32,800 |
| 2013/11/22 | 1,570 | 1,580 | 1,514 | 1,520 | 31,900 |
| 2013/11/21 | 1,552 | 1,699 | 1,511 | 1,593 | 99,000 |
| 2013/11/20 | 1,417 | 1,509 | 1,413 | 1,482 | 52,000 |
| 2013/11/19 | 1,420 | 1,450 | 1,370 | 1,417 | 45,700 |
| 2013/11/18 | 1,250 | 1,418 | 1,250 | 1,390 | 73,200 |
| 2013/11/15 | 1,285 | 1,288 | 1,265 | 1,279 | 16,700 |
| 2013/11/14 | 1,261 | 1,289 | 1,261 | 1,285 | 13,300 |
| 2013/11/13 | 1,246 | 1,275 | 1,231 | 1,269 | 13,700 |
| 2013/11/12 | 1,203 | 1,289 | 1,202 | 1,257 | 22,300 |
| 2013/11/11 | 1,315 | 1,323 | 1,226 | 1,240 | 15,600 |
| 2013/11/08 | 1,345 | 1,395 | 1,315 | 1,315 | 25,500 |
| 2013/11/07 | 1,441 | 1,450 | 1,329 | 1,336 | 40,100 |
| 2013/11/06 | 1,246 | 1,340 | 1,246 | 1,310 | 18,500 |
| 2013/11/05 | 1,185 | 1,260 | 1,182 | 1,260 | 13,800 |
| 2013/11/01 | 1,193 | 1,260 | 1,161 | 1,173 | 30,900 |
| 2013/10/31 | 1,203 | 1,225 | 1,190 | 1,223 | 18,400 |
| 2013/10/30 | 1,320 | 1,340 | 1,187 | 1,203 | 29,800 |
| 2013/10/29 | 1,349 | 1,372 | 1,279 | 1,345 | 11,800 |
| 2013/10/28 | 1,406 | 1,407 | 1,362 | 1,379 | 10,300 |
| 2013/10/25 | 1,350 | 1,440 | 1,340 | 1,366 | 12,700 |
| 2013/10/24 | 1,373 | 1,373 | 1,319 | 1,350 | 13,000 |
| 2013/10/23 | 1,451 | 1,490 | 1,371 | 1,373 | 24,800 |
| 2013/10/22 | 1,335 | 1,490 | 1,330 | 1,481 | 36,800 |
| 2013/10/21 | 1,280 | 1,337 | 1,268 | 1,335 | 14,400 |
| 2013/10/18 | 1,250 | 1,298 | 1,213 | 1,274 | 10,800 |
| 2013/10/17 | 1,235 | 1,297 | 1,235 | 1,255 | 11,300 |
| 2013/10/16 | 1,173 | 1,250 | 1,160 | 1,235 | 23,200 |
| 2013/10/15 | 1,160 | 1,175 | 1,156 | 1,170 | 8,700 |
| 2013/10/11 | 1,147 | 1,160 | 1,138 | 1,155 | 12,100 |
| 2013/10/10 | 1,161 | 1,162 | 1,137 | 1,140 | 10,100 |
| 2013/10/09 | 1,150 | 1,172 | 1,125 | 1,145 | 14,800 |
| 2013/10/08 | 1,160 | 1,160 | 1,116 | 1,160 | 16,100 |
| 2013/10/07 | 1,201 | 1,210 | 1,185 | 1,194 | 11,800 |
| 2013/10/04 | 1,221 | 1,268 | 1,202 | 1,230 | 6,600 |
| 2013/10/03 | 1,248 | 1,289 | 1,201 | 1,251 | 4,200 |
| 2013/10/02 | 1,303 | 1,303 | 1,255 | 1,255 | 8,600 |
| 2013/10/01 | 1,361 | 1,367 | 1,307 | 1,311 | 12,000 |
| 2013/09/30 | 1,388 | 1,406 | 1,360 | 1,371 | 10,200 |
| 2013/09/27 | 1,425 | 1,428 | 1,388 | 1,415 | 18,400 |
| 2013/09/26 | 1,380 | 1,411 | 1,380 | 1,411 | 1,200 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 142,500 | 144,800 | 138,000 | 138,000 | 459 |
| 2013/09/24 | 139,200 | 142,000 | 135,000 | 141,100 | 420 |
| 2013/09/20 | 138,900 | 140,000 | 136,700 | 139,200 | 78 |
| 2013/09/19 | 143,500 | 143,500 | 138,100 | 139,800 | 58 |
| 2013/09/18 | 138,600 | 141,900 | 138,100 | 141,300 | 65 |
| 2013/09/17 | 138,100 | 142,900 | 136,000 | 139,900 | 110 |
| 2013/09/13 | 133,100 | 138,800 | 132,000 | 135,100 | 93 |
| 2013/09/12 | 133,200 | 136,000 | 133,100 | 133,100 | 84 |
| 2013/09/11 | 142,800 | 142,800 | 136,500 | 137,600 | 76 |
| 2013/09/10 | 145,000 | 145,000 | 140,000 | 141,000 | 93 |
| 2013/09/09 | 142,900 | 145,300 | 140,100 | 142,900 | 48 |
| 2013/09/06 | 140,000 | 142,100 | 138,500 | 141,000 | 193 |
| 2013/09/05 | 137,900 | 139,900 | 135,000 | 136,200 | 242 |
| 2013/09/04 | 131,500 | 132,800 | 127,000 | 129,600 | 86 |
| 2013/09/03 | 126,500 | 134,800 | 126,500 | 128,500 | 132 |
| 2013/09/02 | 127,900 | 131,100 | 127,100 | 129,000 | 38 |
| 2013/08/30 | 130,100 | 133,900 | 125,300 | 130,900 | 92 |
| 2013/08/29 | 139,400 | 140,000 | 128,200 | 130,100 | 310 |
| 2013/08/28 | 128,400 | 144,000 | 126,900 | 143,100 | 425 |
| 2013/08/27 | 132,900 | 133,000 | 124,800 | 128,400 | 173 |
| 2013/08/26 | 122,300 | 132,000 | 122,300 | 129,900 | 111 |
| 2013/08/23 | 127,000 | 127,000 | 120,100 | 122,200 | 69 |
| 2013/08/22 | 128,500 | 128,500 | 123,200 | 124,000 | 82 |
| 2013/08/21 | 131,500 | 132,300 | 125,100 | 125,500 | 320 |
| 2013/08/20 | 134,000 | 134,500 | 129,700 | 132,700 | 91 |
| 2013/08/19 | 133,800 | 135,000 | 131,600 | 134,000 | 117 |
| 2013/08/16 | 135,500 | 137,000 | 132,100 | 133,800 | 169 |
| 2013/08/15 | 141,200 | 142,500 | 136,700 | 138,100 | 347 |
| 2013/08/14 | 151,300 | 151,300 | 144,800 | 144,800 | 60 |
| 2013/08/13 | 146,100 | 148,700 | 145,000 | 146,900 | 55 |
| 2013/08/12 | 155,500 | 155,500 | 146,800 | 146,800 | 220 |
| 2013/08/09 | 156,200 | 157,500 | 155,500 | 155,500 | 60 |
| 2013/08/08 | 158,600 | 160,000 | 157,500 | 158,100 | 19 |
| 2013/08/07 | 159,300 | 161,600 | 157,500 | 158,500 | 45 |
| 2013/08/06 | 161,500 | 162,900 | 158,300 | 162,900 | 26 |
| 2013/08/05 | 159,000 | 166,600 | 156,200 | 157,500 | 54 |
| 2013/08/02 | 163,200 | 170,000 | 162,000 | 167,000 | 139 |
| 2013/08/01 | 154,000 | 168,000 | 153,500 | 161,500 | 147 |
| 2013/07/31 | 160,900 | 160,900 | 157,000 | 158,000 | 53 |
| 2013/07/30 | 152,200 | 160,500 | 152,200 | 158,700 | 56 |
| 2013/07/29 | 166,600 | 166,600 | 152,700 | 155,100 | 126 |
| 2013/07/26 | 159,000 | 162,000 | 157,100 | 161,800 | 118 |
| 2013/07/25 | 162,000 | 162,000 | 159,000 | 160,600 | 102 |
| 2013/07/24 | 151,000 | 166,300 | 150,600 | 158,800 | 681 |
| 2013/07/23 | 168,000 | 175,000 | 168,000 | 175,000 | 94 |
| 2013/07/22 | 170,000 | 170,700 | 168,400 | 169,100 | 38 |
| 2013/07/19 | 178,100 | 178,200 | 171,200 | 172,800 | 36 |
| 2013/07/18 | 178,000 | 178,200 | 175,300 | 178,000 | 120 |
| 2013/07/17 | 180,500 | 180,600 | 177,900 | 178,600 | 78 |
| 2013/07/16 | 185,100 | 185,100 | 178,500 | 180,500 | 74 |
| 2013/07/12 | 187,800 | 187,800 | 181,000 | 182,300 | 105 |
| 2013/07/11 | 182,600 | 187,900 | 182,000 | 187,800 | 97 |
| 2013/07/10 | 189,900 | 189,900 | 185,000 | 188,000 | 97 |
| 2013/07/09 | 193,500 | 193,500 | 176,000 | 186,500 | 92 |
| 2013/07/08 | 196,500 | 196,500 | 188,000 | 192,100 | 113 |
| 2013/07/05 | 191,900 | 194,400 | 189,700 | 192,500 | 121 |
| 2013/07/04 | 183,000 | 192,300 | 181,500 | 191,900 | 447 |
| 2013/07/03 | 181,000 | 183,700 | 178,000 | 183,700 | 330 |
| 2013/07/02 | 166,800 | 176,000 | 166,800 | 175,200 | 252 |
| 2013/07/01 | 167,000 | 170,500 | 165,000 | 168,100 | 129 |
| 2013/06/28 | 156,700 | 165,000 | 155,500 | 160,200 | 49 |
| 2013/06/27 | 159,600 | 167,900 | 153,600 | 156,600 | 137 |
| 2013/06/26 | 154,000 | 170,000 | 147,400 | 155,000 | 314 |
| 2013/06/25 | 153,700 | 156,000 | 149,000 | 150,600 | 90 |
| 2013/06/24 | 160,000 | 163,900 | 155,300 | 157,700 | 238 |
| 2013/06/21 | 160,000 | 164,000 | 155,500 | 164,000 | 137 |
| 2013/06/20 | 166,200 | 169,200 | 166,100 | 166,300 | 99 |
| 2013/06/19 | 174,500 | 176,900 | 169,000 | 171,000 | 84 |
| 2013/06/18 | 165,000 | 174,000 | 164,800 | 172,500 | 203 |
| 2013/06/17 | 165,200 | 170,200 | 164,000 | 166,400 | 97 |
| 2013/06/14 | 165,000 | 167,000 | 164,000 | 167,000 | 108 |
| 2013/06/13 | 161,000 | 164,000 | 157,000 | 160,100 | 124 |
| 2013/06/12 | 164,000 | 171,800 | 160,300 | 169,000 | 87 |
| 2013/06/11 | 169,900 | 173,200 | 166,900 | 171,800 | 240 |
| 2013/06/10 | 156,000 | 164,800 | 156,000 | 162,100 | 207 |
| 2013/06/07 | 155,000 | 160,000 | 145,200 | 150,000 | 590 |
| 2013/06/06 | 182,000 | 182,000 | 163,300 | 172,800 | 572 |
| 2013/06/05 | 190,000 | 192,000 | 181,500 | 190,000 | 172 |
| 2013/06/04 | 188,000 | 192,000 | 175,500 | 192,000 | 409 |
| 2013/06/03 | 194,000 | 194,600 | 184,000 | 193,500 | 173 |
| 2013/05/31 | 195,300 | 198,000 | 190,500 | 195,000 | 441 |
| 2013/05/30 | 177,900 | 199,100 | 177,800 | 195,300 | 690 |
| 2013/05/29 | 176,100 | 193,900 | 172,100 | 193,900 | 775 |
| 2013/05/28 | 176,400 | 179,000 | 165,100 | 173,100 | 457 |
| 2013/05/27 | 172,100 | 183,600 | 168,600 | 176,400 | 785 |
| 2013/05/24 | 172,000 | 174,400 | 155,000 | 163,200 | 838 |
| 2013/05/23 | 177,000 | 183,500 | 152,500 | 167,000 | 1,618 |
| 2013/05/22 | 192,000 | 196,000 | 175,800 | 185,000 | 766 |
| 2013/05/21 | 222,000 | 224,800 | 191,200 | 200,500 | 795 |
| 2013/05/20 | 203,500 | 215,000 | 202,600 | 210,000 | 532 |
| 2013/05/17 | 191,100 | 207,500 | 191,100 | 199,500 | 682 |
| 2013/05/16 | 202,000 | 209,800 | 175,100 | 196,700 | 1,283 |
| 2013/05/15 | 250,000 | 254,000 | 198,500 | 217,000 | 2,000 |
| 2013/05/14 | 260,500 | 260,500 | 241,000 | 248,500 | 559 |
| 2013/05/13 | 270,000 | 270,000 | 250,000 | 256,000 | 688 |
| 2013/05/10 | 269,000 | 269,600 | 263,100 | 266,900 | 533 |
| 2013/05/09 | 245,000 | 266,800 | 243,900 | 264,000 | 800 |
| 2013/05/08 | 239,000 | 259,700 | 237,100 | 254,800 | 1,256 |
| 2013/05/07 | 239,000 | 239,900 | 235,600 | 239,000 | 503 |
| 2013/05/02 | 229,100 | 239,000 | 225,200 | 239,000 | 432 |
| 2013/05/01 | 222,500 | 230,000 | 217,000 | 229,700 | 338 |
| 2013/04/30 | 216,800 | 225,000 | 212,100 | 222,500 | 219 |
| 2013/04/26 | 221,500 | 227,000 | 210,200 | 220,000 | 374 |
| 2013/04/25 | 229,900 | 229,900 | 216,000 | 220,500 | 544 |
| 2013/04/24 | 230,000 | 232,000 | 215,700 | 227,000 | 985 |
| 2013/04/23 | 208,000 | 231,800 | 208,000 | 227,000 | 1,966 |
| 2013/04/22 | 205,000 | 209,000 | 199,900 | 200,600 | 420 |
| 2013/04/19 | 192,100 | 205,000 | 192,100 | 201,500 | 486 |
| 2013/04/18 | 194,600 | 198,900 | 191,200 | 192,100 | 236 |
| 2013/04/17 | 196,800 | 197,500 | 190,500 | 195,000 | 210 |
| 2013/04/16 | 184,000 | 193,500 | 184,000 | 193,500 | 337 |
| 2013/04/15 | 198,000 | 205,300 | 194,000 | 194,000 | 615 |
| 2013/04/12 | 191,000 | 199,000 | 190,500 | 198,000 | 644 |
| 2013/04/11 | 183,800 | 194,000 | 183,800 | 193,900 | 365 |
| 2013/04/10 | 188,000 | 188,400 | 182,400 | 183,900 | 187 |
| 2013/04/09 | 188,800 | 188,800 | 182,100 | 184,000 | 262 |
| 2013/04/08 | 178,100 | 190,000 | 178,100 | 182,200 | 396 |
| 2013/04/05 | 191,300 | 194,800 | 177,200 | 177,500 | 717 |
| 2013/04/04 | 186,300 | 199,900 | 186,300 | 190,000 | 980 |
| 2013/04/03 | 168,400 | 196,800 | 168,400 | 190,100 | 1,975 |
| 2013/04/02 | 165,500 | 173,000 | 155,500 | 170,000 | 1,505 |
| 2013/04/01 | 185,000 | 185,000 | 160,100 | 160,300 | 1,395 |
| 2013/03/29 | 206,000 | 214,000 | 189,000 | 189,000 | 1,909 |
| 2013/03/28 | 199,000 | 255,000 | 195,000 | 215,000 | 5,323 |
| 2013/03/27 | 177,800 | 217,000 | 165,000 | 212,000 | 4,947 |
| 2013/03/26 | 148,400 | 178,400 | 144,000 | 178,400 | 6,274 |
| 2013/03/25 | 128,300 | 148,400 | 128,100 | 148,400 | 3,823 |
| 2013/03/22 | 119,600 | 120,000 | 118,200 | 118,400 | 178 |
| 2013/03/21 | 119,600 | 122,000 | 118,000 | 119,300 | 470 |
| 2013/03/19 | 114,800 | 119,800 | 114,700 | 118,500 | 267 |
| 2013/03/18 | 118,100 | 118,100 | 114,500 | 114,800 | 811 |
| 2013/03/15 | 122,700 | 122,700 | 119,000 | 119,500 | 1,222 |
| 2013/03/14 | 117,300 | 122,700 | 117,300 | 122,700 | 1,437 |
| 2013/03/13 | 115,000 | 117,600 | 115,000 | 117,400 | 448 |
| 2013/03/12 | 114,500 | 115,000 | 114,200 | 115,000 | 391 |
| 2013/03/11 | 115,900 | 116,000 | 114,700 | 114,800 | 664 |
| 2013/03/08 | 116,400 | 116,700 | 115,700 | 116,000 | 694 |
| 2013/03/07 | 116,700 | 116,900 | 116,000 | 116,700 | 364 |
| 2013/03/06 | 116,300 | 116,700 | 115,700 | 116,300 | 379 |
| 2013/03/05 | 116,700 | 116,900 | 115,700 | 115,700 | 405 |
| 2013/03/04 | 116,000 | 117,600 | 115,100 | 115,700 | 548 |
| 2013/03/01 | 114,400 | 116,100 | 114,300 | 116,000 | 444 |
| 2013/02/28 | 114,500 | 114,800 | 114,000 | 114,200 | 415 |
| 2013/02/27 | 115,300 | 115,300 | 114,000 | 114,000 | 663 |
| 2013/02/26 | 114,500 | 115,900 | 114,400 | 115,200 | 465 |
| 2013/02/25 | 115,200 | 115,800 | 115,000 | 115,300 | 513 |
| 2013/02/22 | 114,900 | 116,200 | 113,700 | 115,000 | 415 |
| 2013/02/21 | 115,300 | 115,300 | 113,600 | 114,700 | 513 |
| 2013/02/20 | 116,800 | 116,800 | 115,100 | 115,200 | 720 |
| 2013/02/19 | 117,900 | 117,900 | 116,300 | 116,900 | 342 |
| 2013/02/18 | 118,000 | 118,700 | 116,700 | 117,100 | 1,160 |
| 2013/02/15 | 119,400 | 120,800 | 118,000 | 118,900 | 1,047 |
| 2013/02/14 | 119,000 | 121,200 | 118,000 | 121,200 | 1,784 |
| 2013/02/13 | 119,000 | 123,000 | 116,100 | 118,100 | 5,191 |
| 2013/02/12 | 110,000 | 113,400 | 107,500 | 107,500 | 2,217 |
| 2013/02/08 | 101,500 | 107,500 | 101,000 | 107,000 | 921 |
| 2013/02/07 | 102,000 | 102,500 | 99,600 | 100,400 | 338 |
| 2013/02/06 | 101,700 | 103,600 | 100,600 | 101,200 | 495 |
| 2013/02/05 | 100,000 | 107,800 | 98,700 | 100,500 | 1,594 |
| 2013/02/04 | 100,200 | 100,900 | 99,000 | 100,000 | 453 |
| 2013/02/01 | 98,100 | 99,800 | 98,100 | 99,000 | 281 |
| 2013/01/31 | 101,900 | 101,900 | 98,100 | 99,800 | 401 |
| 2013/01/30 | 97,000 | 101,000 | 96,600 | 98,700 | 370 |
| 2013/01/29 | 102,200 | 103,000 | 93,700 | 97,500 | 923 |
| 2013/01/28 | 98,000 | 104,000 | 97,900 | 102,100 | 884 |
| 2013/01/25 | 99,000 | 99,100 | 96,000 | 96,200 | 684 |
| 2013/01/24 | 92,100 | 98,200 | 90,100 | 97,800 | 884 |
| 2013/01/23 | 91,000 | 94,300 | 91,000 | 91,000 | 553 |
| 2013/01/22 | 92,800 | 92,800 | 88,300 | 90,000 | 660 |
| 2013/01/21 | 94,000 | 94,600 | 92,300 | 92,800 | 396 |
| 2013/01/18 | 91,000 | 95,000 | 90,600 | 94,800 | 575 |
| 2013/01/17 | 90,200 | 91,500 | 86,800 | 89,000 | 904 |
| 2013/01/16 | 94,300 | 94,300 | 91,600 | 91,700 | 520 |
| 2013/01/15 | 94,600 | 96,800 | 93,800 | 94,300 | 703 |
| 2013/01/11 | 101,500 | 103,500 | 91,600 | 93,800 | 2,256 |
| 2013/01/10 | 104,800 | 105,700 | 103,000 | 103,900 | 862 |
| 2013/01/09 | 97,500 | 106,500 | 97,500 | 105,800 | 1,704 |
| 2013/01/08 | 96,200 | 99,400 | 95,800 | 99,200 | 871 |
| 2013/01/07 | 94,500 | 98,300 | 93,200 | 97,800 | 1,124 |
| 2013/01/04 | 87,600 | 92,000 | 87,600 | 91,800 | 1,283 |