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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,445 | 1,445 | 1,426 | 1,428 | 14,600 |
| 2019/12/27 | 1,468 | 1,470 | 1,419 | 1,446 | 46,500 |
| 2019/12/26 | 1,460 | 1,460 | 1,419 | 1,460 | 49,800 |
| 2019/12/25 | 1,409 | 1,445 | 1,409 | 1,445 | 48,800 |
| 2019/12/24 | 1,393 | 1,411 | 1,388 | 1,405 | 41,600 |
| 2019/12/23 | 1,416 | 1,416 | 1,400 | 1,400 | 60,700 |
| 2019/12/20 | 1,440 | 1,444 | 1,420 | 1,420 | 28,900 |
| 2019/12/19 | 1,435 | 1,449 | 1,416 | 1,442 | 27,700 |
| 2019/12/18 | 1,449 | 1,449 | 1,431 | 1,433 | 18,400 |
| 2019/12/17 | 1,449 | 1,453 | 1,437 | 1,444 | 16,000 |
| 2019/12/16 | 1,458 | 1,458 | 1,437 | 1,445 | 28,300 |
| 2019/12/13 | 1,465 | 1,467 | 1,447 | 1,454 | 25,300 |
| 2019/12/12 | 1,460 | 1,476 | 1,447 | 1,454 | 18,200 |
| 2019/12/11 | 1,502 | 1,502 | 1,456 | 1,460 | 65,900 |
| 2019/12/10 | 1,514 | 1,516 | 1,502 | 1,502 | 13,100 |
| 2019/12/09 | 1,510 | 1,516 | 1,504 | 1,507 | 16,000 |
| 2019/12/06 | 1,512 | 1,515 | 1,500 | 1,508 | 12,700 |
| 2019/12/05 | 1,503 | 1,509 | 1,491 | 1,505 | 27,800 |
| 2019/12/04 | 1,499 | 1,508 | 1,496 | 1,504 | 15,300 |
| 2019/12/03 | 1,495 | 1,516 | 1,483 | 1,503 | 59,100 |
| 2019/12/02 | 1,493 | 1,523 | 1,491 | 1,497 | 25,000 |
| 2019/11/29 | 1,489 | 1,513 | 1,481 | 1,493 | 29,700 |
| 2019/11/28 | 1,524 | 1,524 | 1,487 | 1,487 | 40,500 |
| 2019/11/27 | 1,539 | 1,539 | 1,507 | 1,519 | 37,200 |
| 2019/11/26 | 1,525 | 1,545 | 1,488 | 1,537 | 45,900 |
| 2019/11/25 | 1,523 | 1,564 | 1,507 | 1,517 | 91,800 |
| 2019/11/22 | 1,450 | 1,505 | 1,448 | 1,505 | 81,700 |
| 2019/11/21 | 1,430 | 1,445 | 1,407 | 1,445 | 130,700 |
| 2019/11/20 | 1,357 | 1,363 | 1,341 | 1,353 | 18,300 |
| 2019/11/19 | 1,361 | 1,361 | 1,350 | 1,351 | 11,700 |
| 2019/11/18 | 1,350 | 1,361 | 1,349 | 1,350 | 18,900 |
| 2019/11/15 | 1,349 | 1,359 | 1,342 | 1,342 | 26,800 |
| 2019/11/14 | 1,371 | 1,371 | 1,341 | 1,344 | 27,500 |
| 2019/11/13 | 1,382 | 1,387 | 1,350 | 1,365 | 28,900 |
| 2019/11/12 | 1,385 | 1,394 | 1,356 | 1,384 | 18,100 |
| 2019/11/11 | 1,409 | 1,413 | 1,355 | 1,375 | 44,100 |
| 2019/11/08 | 1,430 | 1,451 | 1,377 | 1,379 | 77,600 |
| 2019/11/07 | 1,419 | 1,440 | 1,416 | 1,425 | 19,000 |
| 2019/11/06 | 1,434 | 1,437 | 1,428 | 1,430 | 5,800 |
| 2019/11/05 | 1,450 | 1,450 | 1,430 | 1,441 | 13,800 |
| 2019/11/01 | 1,417 | 1,422 | 1,401 | 1,417 | 15,000 |
| 2019/10/31 | 1,435 | 1,438 | 1,418 | 1,425 | 9,300 |
| 2019/10/30 | 1,426 | 1,442 | 1,418 | 1,435 | 7,000 |
| 2019/10/29 | 1,440 | 1,445 | 1,417 | 1,433 | 6,200 |
| 2019/10/28 | 1,440 | 1,440 | 1,423 | 1,438 | 14,200 |
| 2019/10/25 | 1,433 | 1,436 | 1,408 | 1,436 | 9,300 |
| 2019/10/24 | 1,434 | 1,438 | 1,409 | 1,435 | 10,300 |
| 2019/10/23 | 1,405 | 1,428 | 1,401 | 1,428 | 6,500 |
| 2019/10/21 | 1,395 | 1,407 | 1,392 | 1,404 | 8,100 |
| 2019/10/18 | 1,380 | 1,398 | 1,380 | 1,396 | 9,000 |
| 2019/10/17 | 1,391 | 1,400 | 1,370 | 1,387 | 17,800 |
| 2019/10/16 | 1,388 | 1,404 | 1,385 | 1,392 | 18,600 |
| 2019/10/15 | 1,404 | 1,404 | 1,376 | 1,384 | 13,200 |
| 2019/10/11 | 1,400 | 1,400 | 1,369 | 1,400 | 12,900 |
| 2019/10/10 | 1,400 | 1,418 | 1,399 | 1,400 | 9,400 |
| 2019/10/09 | 1,375 | 1,434 | 1,372 | 1,399 | 20,000 |
| 2019/10/08 | 1,377 | 1,395 | 1,369 | 1,376 | 11,800 |
| 2019/10/07 | 1,343 | 1,391 | 1,343 | 1,375 | 15,400 |
| 2019/10/04 | 1,356 | 1,360 | 1,338 | 1,355 | 9,400 |
| 2019/10/03 | 1,374 | 1,374 | 1,351 | 1,360 | 11,700 |
| 2019/10/02 | 1,385 | 1,391 | 1,373 | 1,383 | 6,600 |
| 2019/10/01 | 1,386 | 1,388 | 1,372 | 1,387 | 10,400 |
| 2019/09/30 | 1,428 | 1,428 | 1,384 | 1,400 | 11,600 |
| 2019/09/27 | 1,468 | 1,468 | 1,411 | 1,418 | 23,400 |
| 2019/09/26 | 1,449 | 1,491 | 1,437 | 1,452 | 27,500 |
| 2019/09/25 | 1,450 | 1,450 | 1,422 | 1,436 | 19,300 |
| 2019/09/24 | 1,458 | 1,458 | 1,425 | 1,447 | 63,300 |
| 2019/09/20 | 1,359 | 1,373 | 1,359 | 1,369 | 11,100 |
| 2019/09/19 | 1,368 | 1,374 | 1,355 | 1,362 | 18,900 |
| 2019/09/18 | 1,368 | 1,379 | 1,363 | 1,375 | 10,100 |
| 2019/09/17 | 1,367 | 1,389 | 1,361 | 1,380 | 19,100 |
| 2019/09/13 | 1,372 | 1,383 | 1,351 | 1,379 | 21,500 |
| 2019/09/12 | 1,370 | 1,387 | 1,370 | 1,379 | 16,700 |
| 2019/09/11 | 1,350 | 1,370 | 1,343 | 1,368 | 19,100 |
| 2019/09/10 | 1,356 | 1,357 | 1,331 | 1,341 | 22,500 |
| 2019/09/09 | 1,368 | 1,368 | 1,322 | 1,341 | 53,600 |
| 2019/09/06 | 1,400 | 1,411 | 1,381 | 1,381 | 22,000 |
| 2019/09/05 | 1,403 | 1,415 | 1,392 | 1,409 | 28,800 |
| 2019/09/04 | 1,393 | 1,396 | 1,356 | 1,379 | 26,600 |
| 2019/09/03 | 1,387 | 1,421 | 1,380 | 1,398 | 51,100 |
| 2019/09/02 | 1,438 | 1,453 | 1,415 | 1,417 | 26,500 |
| 2019/08/30 | 1,460 | 1,460 | 1,438 | 1,445 | 22,600 |
| 2019/08/29 | 1,469 | 1,470 | 1,438 | 1,441 | 27,700 |
| 2019/08/28 | 1,516 | 1,516 | 1,484 | 1,484 | 11,800 |
| 2019/08/27 | 1,520 | 1,528 | 1,503 | 1,509 | 24,200 |
| 2019/08/26 | 1,486 | 1,529 | 1,472 | 1,522 | 36,600 |
| 2019/08/23 | 1,550 | 1,552 | 1,508 | 1,509 | 49,700 |
| 2019/08/22 | 1,586 | 1,587 | 1,555 | 1,559 | 18,300 |
| 2019/08/21 | 1,593 | 1,593 | 1,565 | 1,575 | 16,200 |
| 2019/08/20 | 1,564 | 1,596 | 1,547 | 1,595 | 24,500 |
| 2019/08/19 | 1,590 | 1,590 | 1,563 | 1,570 | 33,700 |
| 2019/08/16 | 1,593 | 1,619 | 1,572 | 1,611 | 53,700 |
| 2019/08/15 | 1,605 | 1,608 | 1,570 | 1,583 | 38,000 |
| 2019/08/14 | 1,600 | 1,651 | 1,587 | 1,651 | 49,500 |
| 2019/08/13 | 1,647 | 1,660 | 1,573 | 1,603 | 95,400 |
| 2019/08/09 | 1,511 | 1,622 | 1,454 | 1,607 | 89,100 |
| 2019/08/08 | 1,508 | 1,530 | 1,496 | 1,521 | 19,000 |
| 2019/08/07 | 1,495 | 1,514 | 1,482 | 1,509 | 14,000 |
| 2019/08/06 | 1,410 | 1,496 | 1,410 | 1,496 | 29,200 |
| 2019/08/05 | 1,463 | 1,495 | 1,442 | 1,495 | 27,100 |
| 2019/08/02 | 1,546 | 1,546 | 1,459 | 1,490 | 26,100 |
| 2019/08/01 | 1,544 | 1,546 | 1,540 | 1,546 | 3,200 |
| 2019/07/31 | 1,551 | 1,555 | 1,548 | 1,550 | 8,000 |
| 2019/07/30 | 1,558 | 1,561 | 1,549 | 1,561 | 12,900 |
| 2019/07/29 | 1,550 | 1,564 | 1,546 | 1,550 | 17,000 |
| 2019/07/26 | 1,520 | 1,549 | 1,520 | 1,549 | 18,300 |
| 2019/07/25 | 1,530 | 1,542 | 1,516 | 1,542 | 14,900 |
| 2019/07/24 | 1,518 | 1,530 | 1,506 | 1,518 | 10,700 |
| 2019/07/23 | 1,520 | 1,530 | 1,515 | 1,530 | 12,800 |
| 2019/07/22 | 1,507 | 1,524 | 1,500 | 1,516 | 6,000 |
| 2019/07/19 | 1,494 | 1,513 | 1,494 | 1,507 | 11,200 |
| 2019/07/18 | 1,543 | 1,543 | 1,494 | 1,494 | 15,800 |
| 2019/07/17 | 1,525 | 1,553 | 1,523 | 1,545 | 26,700 |
| 2019/07/16 | 1,510 | 1,515 | 1,482 | 1,509 | 18,800 |
| 2019/07/12 | 1,492 | 1,509 | 1,480 | 1,498 | 22,900 |
| 2019/07/11 | 1,479 | 1,498 | 1,473 | 1,490 | 22,100 |
| 2019/07/10 | 1,498 | 1,498 | 1,461 | 1,486 | 44,400 |
| 2019/07/09 | 1,536 | 1,536 | 1,501 | 1,514 | 39,700 |
| 2019/07/08 | 1,584 | 1,584 | 1,539 | 1,545 | 42,900 |
| 2019/07/05 | 1,589 | 1,589 | 1,552 | 1,582 | 41,000 |
| 2019/07/04 | 1,564 | 1,588 | 1,548 | 1,582 | 25,200 |
| 2019/07/03 | 1,526 | 1,561 | 1,522 | 1,554 | 21,200 |
| 2019/07/02 | 1,509 | 1,536 | 1,507 | 1,535 | 16,200 |
| 2019/07/01 | 1,479 | 1,528 | 1,479 | 1,526 | 34,100 |
| 2019/06/28 | 1,476 | 1,491 | 1,465 | 1,478 | 27,800 |
| 2019/06/27 | 1,480 | 1,482 | 1,454 | 1,476 | 42,500 |
| 2019/06/26 | 1,446 | 1,464 | 1,431 | 1,450 | 24,900 |
| 2019/06/25 | 1,459 | 1,473 | 1,451 | 1,462 | 24,500 |
| 2019/06/24 | 1,465 | 1,465 | 1,432 | 1,436 | 15,100 |
| 2019/06/21 | 1,429 | 1,465 | 1,417 | 1,465 | 83,500 |
| 2019/06/20 | 1,421 | 1,429 | 1,405 | 1,405 | 27,400 |
| 2019/06/19 | 1,371 | 1,434 | 1,371 | 1,434 | 45,700 |
| 2019/06/18 | 1,372 | 1,384 | 1,363 | 1,375 | 48,500 |
| 2019/06/17 | 1,373 | 1,384 | 1,342 | 1,372 | 67,300 |
| 2019/06/14 | 1,336 | 1,411 | 1,336 | 1,371 | 70,800 |
| 2019/06/13 | 1,315 | 1,349 | 1,302 | 1,333 | 60,400 |
| 2019/06/12 | 1,195 | 1,337 | 1,195 | 1,329 | 89,200 |
| 2019/06/11 | 1,186 | 1,205 | 1,171 | 1,184 | 21,700 |
| 2019/06/10 | 1,181 | 1,190 | 1,174 | 1,177 | 18,100 |
| 2019/06/07 | 1,145 | 1,179 | 1,145 | 1,167 | 17,300 |
| 2019/06/06 | 1,154 | 1,154 | 1,142 | 1,143 | 13,400 |
| 2019/06/05 | 1,150 | 1,150 | 1,132 | 1,148 | 8,600 |
| 2019/06/04 | 1,144 | 1,146 | 1,112 | 1,118 | 18,800 |
| 2019/06/03 | 1,161 | 1,163 | 1,134 | 1,140 | 16,700 |
| 2019/05/31 | 1,172 | 1,172 | 1,162 | 1,171 | 10,800 |
| 2019/05/30 | 1,163 | 1,177 | 1,157 | 1,177 | 10,100 |
| 2019/05/29 | 1,163 | 1,177 | 1,158 | 1,168 | 10,900 |
| 2019/05/28 | 1,188 | 1,189 | 1,179 | 1,179 | 8,600 |
| 2019/05/27 | 1,182 | 1,182 | 1,162 | 1,177 | 27,000 |
| 2019/05/24 | 1,186 | 1,188 | 1,150 | 1,162 | 34,300 |
| 2019/05/23 | 1,226 | 1,226 | 1,187 | 1,199 | 57,300 |
| 2019/05/22 | 1,247 | 1,273 | 1,216 | 1,226 | 42,000 |
| 2019/05/21 | 1,260 | 1,263 | 1,225 | 1,235 | 24,600 |
| 2019/05/20 | 1,284 | 1,286 | 1,246 | 1,252 | 30,600 |
| 2019/05/17 | 1,299 | 1,300 | 1,280 | 1,284 | 21,400 |
| 2019/05/16 | 1,311 | 1,311 | 1,278 | 1,283 | 22,800 |
| 2019/05/15 | 1,320 | 1,321 | 1,292 | 1,314 | 14,900 |
| 2019/05/14 | 1,321 | 1,322 | 1,291 | 1,305 | 47,900 |
| 2019/05/13 | 1,368 | 1,368 | 1,327 | 1,333 | 13,600 |
| 2019/05/10 | 1,355 | 1,371 | 1,333 | 1,368 | 17,700 |
| 2019/05/09 | 1,343 | 1,374 | 1,335 | 1,369 | 15,400 |
| 2019/05/08 | 1,338 | 1,369 | 1,337 | 1,360 | 14,700 |
| 2019/05/07 | 1,383 | 1,383 | 1,338 | 1,364 | 27,900 |
| 2019/04/26 | 1,337 | 1,364 | 1,337 | 1,357 | 9,000 |
| 2019/04/25 | 1,333 | 1,363 | 1,328 | 1,342 | 18,200 |
| 2019/04/24 | 1,352 | 1,355 | 1,331 | 1,332 | 5,300 |
| 2019/04/23 | 1,360 | 1,371 | 1,351 | 1,357 | 12,400 |
| 2019/04/22 | 1,337 | 1,379 | 1,330 | 1,367 | 28,300 |
| 2019/04/19 | 1,323 | 1,339 | 1,323 | 1,333 | 8,800 |
| 2019/04/18 | 1,335 | 1,335 | 1,322 | 1,322 | 8,700 |
| 2019/04/17 | 1,330 | 1,339 | 1,320 | 1,333 | 17,100 |
| 2019/04/16 | 1,330 | 1,335 | 1,315 | 1,320 | 18,600 |
| 2019/04/15 | 1,321 | 1,344 | 1,317 | 1,328 | 19,900 |
| 2019/04/12 | 1,326 | 1,326 | 1,312 | 1,320 | 11,300 |
| 2019/04/11 | 1,331 | 1,337 | 1,322 | 1,328 | 9,400 |
| 2019/04/10 | 1,355 | 1,355 | 1,331 | 1,331 | 15,900 |
| 2019/04/09 | 1,354 | 1,358 | 1,342 | 1,357 | 11,000 |
| 2019/04/08 | 1,372 | 1,377 | 1,340 | 1,347 | 18,300 |
| 2019/04/05 | 1,405 | 1,411 | 1,364 | 1,371 | 16,400 |
| 2019/04/04 | 1,416 | 1,416 | 1,403 | 1,405 | 9,800 |
| 2019/04/03 | 1,386 | 1,413 | 1,386 | 1,409 | 11,800 |
| 2019/04/02 | 1,416 | 1,416 | 1,381 | 1,386 | 18,600 |
| 2019/04/01 | 1,395 | 1,406 | 1,387 | 1,392 | 9,300 |
| 2019/03/29 | 1,356 | 1,387 | 1,351 | 1,374 | 9,200 |
| 2019/03/28 | 1,376 | 1,376 | 1,351 | 1,356 | 13,300 |
| 2019/03/27 | 1,407 | 1,407 | 1,359 | 1,377 | 20,300 |
| 2019/03/26 | 1,392 | 1,415 | 1,389 | 1,414 | 15,900 |
| 2019/03/25 | 1,384 | 1,395 | 1,374 | 1,377 | 17,300 |
| 2019/03/22 | 1,419 | 1,438 | 1,391 | 1,419 | 32,200 |
| 2019/03/20 | 1,390 | 1,461 | 1,390 | 1,436 | 20,800 |
| 2019/03/19 | 1,379 | 1,409 | 1,367 | 1,398 | 14,400 |
| 2019/03/18 | 1,373 | 1,392 | 1,367 | 1,379 | 8,800 |
| 2019/03/15 | 1,354 | 1,384 | 1,354 | 1,365 | 15,100 |
| 2019/03/14 | 1,349 | 1,357 | 1,346 | 1,348 | 9,900 |
| 2019/03/13 | 1,371 | 1,375 | 1,340 | 1,340 | 10,900 |
| 2019/03/12 | 1,343 | 1,394 | 1,343 | 1,372 | 11,900 |
| 2019/03/11 | 1,354 | 1,355 | 1,336 | 1,340 | 14,100 |
| 2019/03/08 | 1,359 | 1,363 | 1,331 | 1,356 | 29,300 |
| 2019/03/07 | 1,395 | 1,395 | 1,365 | 1,386 | 24,700 |
| 2019/03/06 | 1,415 | 1,415 | 1,392 | 1,395 | 21,900 |
| 2019/03/05 | 1,437 | 1,437 | 1,415 | 1,418 | 15,900 |
| 2019/03/04 | 1,451 | 1,451 | 1,433 | 1,441 | 11,200 |
| 2019/03/01 | 1,450 | 1,475 | 1,441 | 1,444 | 18,400 |
| 2019/02/28 | 1,472 | 1,493 | 1,454 | 1,473 | 20,500 |
| 2019/02/27 | 1,430 | 1,470 | 1,430 | 1,461 | 32,400 |
| 2019/02/26 | 1,423 | 1,433 | 1,403 | 1,418 | 21,900 |
| 2019/02/25 | 1,453 | 1,453 | 1,420 | 1,420 | 20,700 |
| 2019/02/22 | 1,468 | 1,468 | 1,446 | 1,448 | 7,400 |
| 2019/02/21 | 1,468 | 1,470 | 1,443 | 1,468 | 16,200 |
| 2019/02/20 | 1,475 | 1,488 | 1,450 | 1,478 | 16,800 |
| 2019/02/19 | 1,470 | 1,479 | 1,464 | 1,474 | 11,200 |
| 2019/02/18 | 1,473 | 1,480 | 1,451 | 1,470 | 20,900 |
| 2019/02/15 | 1,498 | 1,498 | 1,443 | 1,462 | 25,100 |
| 2019/02/14 | 1,502 | 1,524 | 1,491 | 1,498 | 11,300 |
| 2019/02/13 | 1,552 | 1,552 | 1,474 | 1,511 | 22,700 |
| 2019/02/12 | 1,551 | 1,583 | 1,511 | 1,521 | 37,900 |
| 2019/02/08 | 1,572 | 1,643 | 1,538 | 1,586 | 68,000 |
| 2019/02/07 | 1,592 | 1,593 | 1,557 | 1,575 | 26,400 |
| 2019/02/06 | 1,580 | 1,580 | 1,559 | 1,579 | 16,500 |
| 2019/02/05 | 1,551 | 1,574 | 1,524 | 1,570 | 22,300 |
| 2019/02/04 | 1,483 | 1,554 | 1,483 | 1,550 | 27,000 |
| 2019/02/01 | 1,464 | 1,475 | 1,450 | 1,473 | 13,900 |
| 2019/01/31 | 1,492 | 1,500 | 1,460 | 1,472 | 20,800 |
| 2019/01/30 | 1,498 | 1,516 | 1,462 | 1,492 | 21,700 |
| 2019/01/29 | 1,488 | 1,498 | 1,458 | 1,498 | 17,000 |
| 2019/01/28 | 1,490 | 1,494 | 1,461 | 1,494 | 22,500 |
| 2019/01/25 | 1,512 | 1,520 | 1,481 | 1,488 | 17,600 |
| 2019/01/24 | 1,510 | 1,521 | 1,490 | 1,518 | 13,200 |
| 2019/01/23 | 1,500 | 1,527 | 1,465 | 1,510 | 27,000 |
| 2019/01/22 | 1,483 | 1,514 | 1,463 | 1,501 | 29,300 |
| 2019/01/21 | 1,519 | 1,523 | 1,467 | 1,481 | 25,600 |
| 2019/01/18 | 1,502 | 1,547 | 1,502 | 1,515 | 23,400 |
| 2019/01/17 | 1,508 | 1,562 | 1,508 | 1,536 | 21,900 |
| 2019/01/16 | 1,535 | 1,555 | 1,498 | 1,529 | 38,700 |
| 2019/01/15 | 1,512 | 1,529 | 1,494 | 1,504 | 29,000 |
| 2019/01/11 | 1,425 | 1,483 | 1,425 | 1,482 | 21,800 |
| 2019/01/10 | 1,457 | 1,484 | 1,417 | 1,455 | 37,300 |
| 2019/01/09 | 1,491 | 1,533 | 1,483 | 1,487 | 18,300 |
| 2019/01/08 | 1,461 | 1,551 | 1,459 | 1,530 | 44,400 |
| 2019/01/07 | 1,402 | 1,478 | 1,400 | 1,461 | 41,900 |
| 2019/01/04 | 1,321 | 1,376 | 1,311 | 1,362 | 58,000 |