エフテック(7212)の株価時系列情報
エフテック(7212)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,510 | 1,690 | 1,510 | 1,670 | 46,500 |
| 2005/12/29 | 1,410 | 1,540 | 1,410 | 1,500 | 50,600 |
| 2005/12/28 | 1,351 | 1,419 | 1,346 | 1,400 | 40,900 |
| 2005/12/27 | 1,360 | 1,361 | 1,349 | 1,360 | 12,900 |
| 2005/12/26 | 1,361 | 1,380 | 1,350 | 1,360 | 19,100 |
| 2005/12/22 | 1,360 | 1,361 | 1,345 | 1,350 | 11,000 |
| 2005/12/21 | 1,331 | 1,400 | 1,331 | 1,371 | 44,400 |
| 2005/12/20 | 1,320 | 1,337 | 1,306 | 1,330 | 31,500 |
| 2005/12/19 | 1,250 | 1,317 | 1,232 | 1,317 | 44,300 |
| 2005/12/16 | 1,220 | 1,230 | 1,205 | 1,230 | 20,400 |
| 2005/12/15 | 1,210 | 1,226 | 1,201 | 1,220 | 7,100 |
| 2005/12/14 | 1,230 | 1,245 | 1,205 | 1,226 | 16,400 |
| 2005/12/13 | 1,238 | 1,240 | 1,211 | 1,229 | 10,100 |
| 2005/12/12 | 1,231 | 1,250 | 1,230 | 1,237 | 21,400 |
| 2005/12/09 | 1,220 | 1,238 | 1,219 | 1,227 | 13,500 |
| 2005/12/08 | 1,230 | 1,240 | 1,200 | 1,200 | 22,400 |
| 2005/12/07 | 1,249 | 1,249 | 1,240 | 1,245 | 22,900 |
| 2005/12/06 | 1,250 | 1,260 | 1,238 | 1,244 | 29,100 |
| 2005/12/05 | 1,191 | 1,250 | 1,191 | 1,240 | 58,300 |
| 2005/12/02 | 1,148 | 1,175 | 1,146 | 1,170 | 32,100 |
| 2005/12/01 | 1,115 | 1,145 | 1,110 | 1,145 | 21,800 |
| 2005/11/30 | 1,111 | 1,115 | 1,080 | 1,110 | 17,900 |
| 2005/11/29 | 1,106 | 1,113 | 1,050 | 1,112 | 23,600 |
| 2005/11/28 | 1,120 | 1,120 | 1,106 | 1,113 | 10,600 |
| 2005/11/25 | 1,121 | 1,126 | 1,110 | 1,126 | 14,300 |
| 2005/11/24 | 1,138 | 1,138 | 1,116 | 1,121 | 13,900 |
| 2005/11/22 | 1,140 | 1,140 | 1,125 | 1,128 | 11,300 |
| 2005/11/21 | 1,147 | 1,147 | 1,131 | 1,132 | 30,500 |
| 2005/11/18 | 1,150 | 1,160 | 1,147 | 1,147 | 14,300 |
| 2005/11/17 | 1,142 | 1,155 | 1,138 | 1,150 | 18,000 |
| 2005/11/16 | 1,132 | 1,142 | 1,131 | 1,141 | 3,100 |
| 2005/11/15 | 1,150 | 1,150 | 1,131 | 1,143 | 4,900 |
| 2005/11/14 | 1,159 | 1,160 | 1,147 | 1,147 | 12,800 |
| 2005/11/11 | 1,153 | 1,159 | 1,152 | 1,157 | 7,000 |
| 2005/11/10 | 1,169 | 1,180 | 1,145 | 1,155 | 31,400 |
| 2005/11/09 | 1,148 | 1,160 | 1,146 | 1,155 | 25,600 |
| 2005/11/08 | 1,143 | 1,148 | 1,140 | 1,148 | 14,500 |
| 2005/11/07 | 1,140 | 1,140 | 1,133 | 1,137 | 19,900 |
| 2005/11/04 | 1,141 | 1,142 | 1,133 | 1,135 | 12,800 |
| 2005/11/02 | 1,140 | 1,142 | 1,130 | 1,133 | 20,400 |
| 2005/11/01 | 1,133 | 1,138 | 1,130 | 1,138 | 9,400 |
| 2005/10/31 | 1,152 | 1,155 | 1,129 | 1,133 | 33,400 |
| 2005/10/28 | 1,158 | 1,165 | 1,140 | 1,149 | 47,500 |
| 2005/10/27 | 1,174 | 1,198 | 1,165 | 1,198 | 33,600 |
| 2005/10/26 | 1,174 | 1,174 | 1,154 | 1,155 | 15,900 |
| 2005/10/25 | 1,137 | 1,162 | 1,137 | 1,154 | 12,700 |
| 2005/10/24 | 1,132 | 1,133 | 1,129 | 1,133 | 4,900 |
| 2005/10/21 | 1,134 | 1,140 | 1,130 | 1,132 | 2,500 |
| 2005/10/20 | 1,139 | 1,144 | 1,128 | 1,143 | 3,400 |
| 2005/10/19 | 1,147 | 1,147 | 1,115 | 1,138 | 8,200 |
| 2005/10/18 | 1,152 | 1,165 | 1,150 | 1,150 | 12,600 |
| 2005/10/17 | 1,159 | 1,170 | 1,153 | 1,170 | 4,500 |
| 2005/10/14 | 1,150 | 1,165 | 1,149 | 1,155 | 7,600 |
| 2005/10/13 | 1,170 | 1,170 | 1,145 | 1,148 | 6,000 |
| 2005/10/12 | 1,183 | 1,183 | 1,160 | 1,161 | 10,400 |
| 2005/10/11 | 1,184 | 1,184 | 1,158 | 1,178 | 6,600 |
| 2005/10/07 | 1,152 | 1,157 | 1,150 | 1,150 | 9,700 |
| 2005/10/06 | 1,176 | 1,176 | 1,155 | 1,155 | 11,500 |
| 2005/10/05 | 1,177 | 1,185 | 1,169 | 1,174 | 9,000 |
| 2005/10/04 | 1,199 | 1,199 | 1,174 | 1,185 | 10,200 |
| 2005/10/03 | 1,175 | 1,190 | 1,118 | 1,168 | 20,100 |
| 2005/09/30 | 1,147 | 1,155 | 1,145 | 1,155 | 3,700 |
| 2005/09/29 | 1,147 | 1,151 | 1,140 | 1,144 | 11,800 |
| 2005/09/28 | 1,136 | 1,140 | 1,133 | 1,140 | 8,300 |
| 2005/09/27 | 1,145 | 1,150 | 1,133 | 1,138 | 8,000 |
| 2005/09/26 | 1,131 | 1,161 | 1,130 | 1,136 | 20,900 |
| 2005/09/22 | 1,153 | 1,160 | 1,130 | 1,160 | 10,000 |
| 2005/09/21 | 1,151 | 1,163 | 1,139 | 1,157 | 23,900 |
| 2005/09/20 | 1,126 | 1,160 | 1,126 | 1,150 | 26,100 |
| 2005/09/16 | 1,150 | 1,150 | 1,110 | 1,126 | 23,500 |
| 2005/09/15 | 1,100 | 1,125 | 1,080 | 1,119 | 37,500 |
| 2005/09/14 | 1,070 | 1,120 | 1,065 | 1,116 | 33,500 |
| 2005/09/13 | 1,019 | 1,086 | 1,019 | 1,061 | 61,700 |
| 2005/09/12 | 1,010 | 1,027 | 1,010 | 1,010 | 8,000 |
| 2005/09/09 | 1,001 | 1,007 | 1,001 | 1,006 | 3,400 |
| 2005/09/08 | 1,005 | 1,013 | 1,000 | 1,000 | 10,800 |
| 2005/09/07 | 1,010 | 1,016 | 1,005 | 1,005 | 7,800 |
| 2005/09/06 | 1,023 | 1,024 | 1,010 | 1,010 | 11,400 |
| 2005/09/05 | 1,033 | 1,035 | 1,022 | 1,023 | 7,000 |
| 2005/09/02 | 1,025 | 1,035 | 1,018 | 1,034 | 8,700 |
| 2005/09/01 | 1,021 | 1,034 | 1,020 | 1,020 | 5,400 |
| 2005/08/31 | 1,046 | 1,046 | 1,010 | 1,034 | 32,400 |
| 2005/08/30 | 1,030 | 1,048 | 1,030 | 1,048 | 17,100 |
| 2005/08/29 | 1,003 | 1,030 | 1,000 | 1,030 | 15,800 |
| 2005/08/26 | 1,009 | 1,009 | 1,002 | 1,002 | 6,700 |
| 2005/08/25 | 1,000 | 1,009 | 1,000 | 1,009 | 2,200 |
| 2005/08/24 | 1,000 | 1,005 | 999 | 1,000 | 13,800 |
| 2005/08/23 | 1,009 | 1,009 | 1,000 | 1,008 | 10,300 |
| 2005/08/22 | 1,011 | 1,013 | 1,003 | 1,009 | 3,100 |
| 2005/08/19 | 1,013 | 1,013 | 1,001 | 1,007 | 6,300 |
| 2005/08/18 | 1,020 | 1,021 | 1,011 | 1,012 | 2,600 |
| 2005/08/17 | 1,020 | 1,021 | 1,010 | 1,020 | 13,400 |
| 2005/08/16 | 1,028 | 1,030 | 1,022 | 1,023 | 4,400 |
| 2005/08/15 | 1,020 | 1,020 | 1,010 | 1,020 | 6,200 |
| 2005/08/12 | 1,030 | 1,030 | 1,020 | 1,021 | 10,200 |
| 2005/08/11 | 1,040 | 1,040 | 1,015 | 1,030 | 11,500 |
| 2005/08/10 | 1,007 | 1,040 | 1,007 | 1,040 | 16,100 |
| 2005/08/09 | 1,000 | 1,010 | 1,000 | 1,004 | 11,100 |
| 2005/08/08 | 972 | 1,001 | 960 | 1,001 | 34,300 |
| 2005/08/05 | 1,003 | 1,010 | 995 | 1,001 | 6,600 |
| 2005/08/04 | 1,008 | 1,015 | 998 | 1,015 | 21,700 |
| 2005/08/03 | 1,018 | 1,023 | 1,003 | 1,007 | 42,100 |
| 2005/08/02 | 1,003 | 1,030 | 993 | 1,028 | 49,100 |
| 2005/08/01 | 1,022 | 1,029 | 1,006 | 1,011 | 34,700 |
| 2005/07/29 | 1,020 | 1,050 | 1,000 | 1,042 | 112,100 |
| 2005/07/28 | 945 | 952 | 940 | 950 | 10,300 |
| 2005/07/27 | 944 | 944 | 928 | 935 | 10,100 |
| 2005/07/26 | 931 | 939 | 918 | 924 | 11,700 |
| 2005/07/25 | 947 | 975 | 920 | 920 | 49,600 |
| 2005/07/22 | 931 | 940 | 915 | 940 | 27,300 |
| 2005/07/21 | 905 | 944 | 904 | 934 | 42,500 |
| 2005/07/20 | 910 | 917 | 905 | 905 | 25,000 |
| 2005/07/19 | 890 | 913 | 890 | 909 | 21,700 |
| 2005/07/15 | 888 | 895 | 888 | 895 | 7,300 |
| 2005/07/14 | 885 | 896 | 885 | 892 | 10,700 |
| 2005/07/13 | 895 | 896 | 880 | 885 | 13,900 |
| 2005/07/12 | 895 | 896 | 886 | 896 | 6,700 |
| 2005/07/11 | 888 | 894 | 885 | 894 | 13,200 |
| 2005/07/08 | 888 | 890 | 886 | 887 | 4,600 |
| 2005/07/07 | 899 | 899 | 894 | 898 | 4,300 |
| 2005/07/06 | 899 | 900 | 891 | 900 | 6,300 |
| 2005/07/05 | 905 | 905 | 889 | 902 | 19,200 |
| 2005/07/04 | 914 | 914 | 898 | 901 | 9,300 |
| 2005/07/01 | 885 | 899 | 885 | 886 | 7,200 |
| 2005/06/30 | 902 | 902 | 885 | 885 | 28,600 |
| 2005/06/29 | 908 | 915 | 900 | 915 | 13,500 |
| 2005/06/28 | 895 | 900 | 883 | 893 | 19,000 |
| 2005/06/27 | 890 | 890 | 880 | 880 | 8,700 |
| 2005/06/24 | 888 | 890 | 862 | 890 | 16,500 |
| 2005/06/23 | 903 | 904 | 894 | 894 | 10,200 |
| 2005/06/22 | 915 | 915 | 900 | 912 | 26,400 |
| 2005/06/21 | 877 | 924 | 876 | 917 | 39,300 |
| 2005/06/20 | 875 | 885 | 875 | 876 | 28,200 |
| 2005/06/17 | 849 | 869 | 849 | 869 | 8,500 |
| 2005/06/16 | 849 | 860 | 840 | 843 | 7,700 |
| 2005/06/15 | 856 | 856 | 842 | 850 | 4,700 |
| 2005/06/14 | 843 | 855 | 843 | 847 | 10,300 |
| 2005/06/13 | 838 | 840 | 826 | 840 | 12,000 |
| 2005/06/10 | 864 | 864 | 839 | 839 | 6,700 |
| 2005/06/09 | 862 | 862 | 848 | 850 | 6,600 |
| 2005/06/08 | 875 | 890 | 862 | 867 | 29,600 |
| 2005/06/07 | 828 | 858 | 821 | 855 | 53,800 |
| 2005/06/06 | 810 | 838 | 805 | 829 | 21,900 |
| 2005/06/03 | 800 | 809 | 798 | 809 | 9,600 |
| 2005/06/02 | 805 | 805 | 797 | 797 | 8,200 |
| 2005/06/01 | 790 | 805 | 790 | 800 | 16,100 |
| 2005/05/31 | 799 | 800 | 782 | 790 | 18,100 |
| 2005/05/30 | 790 | 797 | 771 | 791 | 12,800 |
| 2005/05/27 | 755 | 786 | 755 | 785 | 15,800 |
| 2005/05/26 | 761 | 776 | 760 | 761 | 6,500 |
| 2005/05/25 | 785 | 785 | 760 | 777 | 18,700 |
| 2005/05/24 | 789 | 819 | 785 | 785 | 44,300 |
| 2005/05/23 | 760 | 819 | 750 | 788 | 65,400 |
| 2005/05/20 | 735 | 739 | 726 | 730 | 8,500 |
| 2005/05/19 | 710 | 728 | 710 | 728 | 4,000 |
| 2005/05/18 | 690 | 711 | 672 | 710 | 4,300 |
| 2005/05/17 | 726 | 734 | 665 | 666 | 19,300 |
| 2005/05/16 | 724 | 739 | 723 | 725 | 3,100 |
| 2005/05/13 | 725 | 735 | 716 | 720 | 10,100 |
| 2005/05/12 | 734 | 750 | 715 | 726 | 30,500 |
| 2005/05/11 | 705 | 715 | 705 | 705 | 6,700 |
| 2005/05/10 | 733 | 735 | 710 | 710 | 14,400 |
| 2005/05/09 | 720 | 735 | 720 | 730 | 29,200 |
| 2005/05/06 | 696 | 710 | 696 | 710 | 25,000 |
| 2005/05/02 | 700 | 710 | 693 | 695 | 29,000 |
| 2005/04/28 | 710 | 720 | 686 | 691 | 71,400 |
| 2005/04/27 | 650 | 658 | 649 | 650 | 8,700 |
| 2005/04/26 | 632 | 650 | 632 | 650 | 12,000 |
| 2005/04/25 | 621 | 630 | 620 | 621 | 1,800 |
| 2005/04/22 | 645 | 645 | 620 | 620 | 3,300 |
| 2005/04/21 | 612 | 617 | 612 | 617 | 3,600 |
| 2005/04/20 | 646 | 646 | 626 | 626 | 2,200 |
| 2005/04/19 | 595 | 668 | 595 | 648 | 4,300 |
| 2005/04/18 | 620 | 620 | 595 | 595 | 3,200 |
| 2005/04/15 | 605 | 620 | 605 | 620 | 1,000 |
| 2005/04/14 | 601 | 630 | 601 | 605 | 3,200 |
| 2005/04/13 | 614 | 621 | 614 | 621 | 2,700 |
| 2005/04/12 | 621 | 621 | 609 | 614 | 4,300 |
| 2005/04/11 | 640 | 640 | 624 | 630 | 3,900 |
| 2005/04/08 | 620 | 629 | 620 | 622 | 6,200 |
| 2005/04/07 | 661 | 661 | 650 | 650 | 5,600 |
| 2005/04/06 | 658 | 665 | 653 | 660 | 11,500 |
| 2005/04/05 | 650 | 655 | 650 | 653 | 1,800 |
| 2005/04/04 | 640 | 640 | 635 | 639 | 1,400 |
| 2005/04/01 | 644 | 649 | 635 | 636 | 1,200 |
| 2005/03/31 | 663 | 664 | 656 | 664 | 1,600 |
| 2005/03/30 | 680 | 680 | 660 | 675 | 3,900 |
| 2005/03/29 | 670 | 685 | 655 | 684 | 5,200 |
| 2005/03/28 | 638 | 670 | 630 | 670 | 2,800 |
| 2005/03/25 | 688 | 693 | 682 | 688 | 11,200 |
| 2005/03/24 | 693 | 695 | 685 | 688 | 5,200 |
| 2005/03/23 | 691 | 693 | 658 | 693 | 8,400 |
| 2005/03/22 | 680 | 692 | 675 | 692 | 4,700 |
| 2005/03/18 | 690 | 692 | 668 | 680 | 8,200 |
| 2005/03/17 | 685 | 688 | 666 | 688 | 19,100 |
| 2005/03/16 | 680 | 685 | 656 | 685 | 4,800 |
| 2005/03/15 | 659 | 680 | 653 | 680 | 9,300 |
| 2005/03/14 | 651 | 655 | 640 | 655 | 5,100 |
| 2005/03/11 | 650 | 650 | 648 | 648 | 1,800 |
| 2005/03/10 | 644 | 650 | 644 | 645 | 2,400 |
| 2005/03/09 | 645 | 648 | 643 | 645 | 3,400 |
| 2005/03/08 | 644 | 645 | 639 | 639 | 3,600 |
| 2005/03/07 | 635 | 642 | 635 | 639 | 5,600 |
| 2005/03/04 | 650 | 650 | 632 | 639 | 5,700 |
| 2005/03/03 | 642 | 650 | 642 | 642 | 1,900 |
| 2005/03/02 | 650 | 654 | 636 | 650 | 3,300 |
| 2005/03/01 | 650 | 650 | 624 | 647 | 6,800 |
| 2005/02/28 | 655 | 655 | 649 | 649 | 13,900 |
| 2005/02/25 | 660 | 660 | 645 | 655 | 7,400 |
| 2005/02/24 | 630 | 650 | 629 | 641 | 8,000 |
| 2005/02/23 | 614 | 630 | 614 | 630 | 14,100 |
| 2005/02/22 | 612 | 614 | 608 | 614 | 6,000 |
| 2005/02/21 | 605 | 612 | 605 | 610 | 6,700 |
| 2005/02/18 | 608 | 608 | 599 | 605 | 3,000 |
| 2005/02/17 | 598 | 605 | 598 | 605 | 2,400 |
| 2005/02/16 | 605 | 605 | 600 | 600 | 2,400 |
| 2005/02/15 | 594 | 608 | 594 | 599 | 5,700 |
| 2005/02/14 | 608 | 608 | 598 | 598 | 6,500 |
| 2005/02/10 | 619 | 619 | 593 | 608 | 2,000 |
| 2005/02/09 | 605 | 619 | 600 | 600 | 3,800 |
| 2005/02/08 | 620 | 620 | 609 | 610 | 2,700 |
| 2005/02/07 | 609 | 623 | 609 | 620 | 13,200 |
| 2005/02/04 | 595 | 608 | 595 | 608 | 10,300 |
| 2005/02/03 | 599 | 600 | 591 | 591 | 3,400 |
| 2005/02/02 | 591 | 600 | 591 | 600 | 2,600 |
| 2005/02/01 | 589 | 590 | 586 | 590 | 3,700 |
| 2005/01/31 | 602 | 605 | 592 | 592 | 4,300 |
| 2005/01/28 | 608 | 608 | 589 | 598 | 4,000 |
| 2005/01/27 | 595 | 600 | 595 | 600 | 2,700 |
| 2005/01/26 | 602 | 602 | 594 | 595 | 7,300 |
| 2005/01/25 | 595 | 595 | 594 | 594 | 1,200 |
| 2005/01/24 | 594 | 594 | 594 | 594 | 4,400 |
| 2005/01/21 | 594 | 594 | 594 | 594 | 600 |
| 2005/01/20 | 598 | 600 | 598 | 598 | 400 |
| 2005/01/19 | 583 | 600 | 583 | 598 | 2,700 |
| 2005/01/18 | 605 | 608 | 600 | 600 | 3,600 |
| 2005/01/17 | 605 | 611 | 605 | 609 | 4,000 |
| 2005/01/14 | 605 | 610 | 605 | 610 | 1,000 |
| 2005/01/13 | 600 | 615 | 600 | 615 | 2,600 |
| 2005/01/12 | 600 | 609 | 599 | 609 | 3,700 |
| 2005/01/11 | 600 | 600 | 590 | 600 | 9,500 |
| 2005/01/07 | 594 | 597 | 580 | 589 | 2,300 |
| 2005/01/06 | 580 | 580 | 577 | 580 | 4,500 |
| 2005/01/05 | 585 | 595 | 578 | 578 | 2,200 |
| 2005/01/04 | 570 | 575 | 570 | 575 | 2,200 |