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 |
|---|---|---|---|---|---|
| 2008/12/30 | 390 | 393 | 390 | 392 | 11,200 |
| 2008/12/29 | 397 | 397 | 389 | 390 | 17,700 |
| 2008/12/26 | 378 | 390 | 378 | 389 | 17,700 |
| 2008/12/25 | 375 | 380 | 374 | 376 | 54,400 |
| 2008/12/24 | 383 | 385 | 371 | 375 | 21,600 |
| 2008/12/22 | 382 | 383 | 375 | 382 | 42,600 |
| 2008/12/19 | 387 | 387 | 380 | 382 | 45,400 |
| 2008/12/18 | 400 | 400 | 388 | 388 | 48,000 |
| 2008/12/17 | 420 | 420 | 403 | 411 | 55,400 |
| 2008/12/16 | 429 | 429 | 412 | 418 | 45,900 |
| 2008/12/15 | 434 | 437 | 420 | 431 | 49,200 |
| 2008/12/12 | 440 | 444 | 421 | 421 | 64,900 |
| 2008/12/11 | 436 | 437 | 428 | 436 | 59,700 |
| 2008/12/10 | 433 | 438 | 426 | 434 | 38,800 |
| 2008/12/09 | 440 | 441 | 431 | 433 | 35,200 |
| 2008/12/08 | 447 | 449 | 430 | 434 | 34,600 |
| 2008/12/05 | 452 | 452 | 440 | 443 | 22,500 |
| 2008/12/04 | 470 | 473 | 448 | 457 | 24,000 |
| 2008/12/03 | 488 | 489 | 454 | 467 | 22,200 |
| 2008/12/02 | 490 | 505 | 468 | 486 | 18,400 |
| 2008/12/01 | 524 | 524 | 500 | 505 | 12,500 |
| 2008/11/28 | 500 | 517 | 489 | 504 | 27,600 |
| 2008/11/27 | 509 | 515 | 493 | 497 | 7,800 |
| 2008/11/26 | 514 | 540 | 492 | 493 | 22,200 |
| 2008/11/25 | 506 | 525 | 497 | 514 | 31,000 |
| 2008/11/21 | 471 | 480 | 459 | 478 | 53,600 |
| 2008/11/20 | 514 | 519 | 480 | 488 | 57,300 |
| 2008/11/19 | 577 | 588 | 536 | 539 | 68,000 |
| 2008/11/18 | 587 | 587 | 567 | 572 | 13,000 |
| 2008/11/17 | 589 | 605 | 568 | 588 | 22,700 |
| 2008/11/14 | 623 | 643 | 585 | 604 | 51,800 |
| 2008/11/13 | 665 | 670 | 610 | 619 | 28,300 |
| 2008/11/12 | 654 | 700 | 650 | 668 | 11,900 |
| 2008/11/11 | 695 | 700 | 653 | 653 | 28,800 |
| 2008/11/10 | 719 | 745 | 705 | 723 | 12,600 |
| 2008/11/07 | 740 | 752 | 696 | 700 | 34,700 |
| 2008/11/06 | 790 | 790 | 750 | 765 | 16,900 |
| 2008/11/05 | 805 | 810 | 785 | 803 | 22,400 |
| 2008/11/04 | 796 | 820 | 767 | 775 | 15,300 |
| 2008/10/31 | 777 | 788 | 748 | 781 | 20,100 |
| 2008/10/30 | 635 | 738 | 635 | 738 | 23,300 |
| 2008/10/29 | 733 | 733 | 635 | 638 | 30,200 |
| 2008/10/28 | 580 | 636 | 560 | 636 | 43,200 |
| 2008/10/27 | 653 | 674 | 580 | 583 | 27,000 |
| 2008/10/24 | 710 | 714 | 652 | 652 | 14,500 |
| 2008/10/23 | 749 | 749 | 697 | 718 | 12,600 |
| 2008/10/22 | 780 | 792 | 767 | 767 | 9,600 |
| 2008/10/21 | 795 | 809 | 780 | 795 | 11,500 |
| 2008/10/20 | 700 | 765 | 700 | 765 | 16,300 |
| 2008/10/17 | 740 | 745 | 680 | 694 | 30,800 |
| 2008/10/16 | 730 | 730 | 701 | 710 | 16,700 |
| 2008/10/15 | 745 | 765 | 730 | 759 | 23,900 |
| 2008/10/14 | 725 | 725 | 687 | 725 | 46,900 |
| 2008/10/10 | 610 | 640 | 605 | 625 | 45,300 |
| 2008/10/09 | 680 | 723 | 650 | 684 | 31,100 |
| 2008/10/08 | 741 | 750 | 680 | 700 | 45,300 |
| 2008/10/07 | 753 | 780 | 745 | 780 | 35,400 |
| 2008/10/06 | 900 | 900 | 830 | 830 | 25,300 |
| 2008/10/03 | 980 | 990 | 915 | 921 | 38,300 |
| 2008/10/02 | 1,030 | 1,030 | 982 | 990 | 15,300 |
| 2008/10/01 | 1,079 | 1,079 | 1,025 | 1,041 | 22,400 |
| 2008/09/30 | 1,008 | 1,035 | 991 | 1,019 | 21,500 |
| 2008/09/29 | 1,135 | 1,149 | 1,048 | 1,068 | 8,400 |
| 2008/09/26 | 1,175 | 1,182 | 1,103 | 1,103 | 17,400 |
| 2008/09/25 | 1,180 | 1,188 | 1,152 | 1,175 | 14,000 |
| 2008/09/24 | 1,151 | 1,219 | 1,146 | 1,180 | 16,500 |
| 2008/09/22 | 1,224 | 1,252 | 1,200 | 1,200 | 11,600 |
| 2008/09/19 | 1,100 | 1,200 | 1,090 | 1,190 | 35,100 |
| 2008/09/18 | 1,015 | 1,098 | 1,015 | 1,095 | 31,400 |
| 2008/09/17 | 1,050 | 1,085 | 1,035 | 1,051 | 23,400 |
| 2008/09/16 | 1,080 | 1,080 | 1,003 | 1,014 | 39,400 |
| 2008/09/12 | 1,134 | 1,139 | 1,121 | 1,138 | 14,000 |
| 2008/09/11 | 1,121 | 1,157 | 1,115 | 1,115 | 11,100 |
| 2008/09/10 | 1,116 | 1,138 | 1,116 | 1,127 | 11,400 |
| 2008/09/09 | 1,187 | 1,187 | 1,135 | 1,136 | 8,900 |
| 2008/09/08 | 1,136 | 1,185 | 1,131 | 1,185 | 15,400 |
| 2008/09/05 | 1,110 | 1,176 | 1,100 | 1,136 | 27,500 |
| 2008/09/04 | 1,182 | 1,187 | 1,122 | 1,126 | 32,200 |
| 2008/09/03 | 1,210 | 1,219 | 1,190 | 1,200 | 11,300 |
| 2008/09/02 | 1,238 | 1,244 | 1,181 | 1,190 | 24,300 |
| 2008/09/01 | 1,270 | 1,270 | 1,238 | 1,239 | 11,400 |
| 2008/08/29 | 1,245 | 1,270 | 1,232 | 1,270 | 21,700 |
| 2008/08/28 | 1,264 | 1,264 | 1,210 | 1,238 | 25,600 |
| 2008/08/27 | 1,241 | 1,261 | 1,229 | 1,245 | 50,900 |
| 2008/08/26 | 1,210 | 1,239 | 1,210 | 1,239 | 12,500 |
| 2008/08/25 | 1,212 | 1,228 | 1,206 | 1,220 | 18,600 |
| 2008/08/22 | 1,211 | 1,218 | 1,182 | 1,212 | 18,100 |
| 2008/08/21 | 1,236 | 1,236 | 1,210 | 1,214 | 13,600 |
| 2008/08/20 | 1,257 | 1,257 | 1,224 | 1,239 | 17,300 |
| 2008/08/19 | 1,259 | 1,284 | 1,252 | 1,257 | 10,000 |
| 2008/08/18 | 1,274 | 1,315 | 1,253 | 1,279 | 21,000 |
| 2008/08/15 | 1,232 | 1,287 | 1,221 | 1,274 | 22,800 |
| 2008/08/14 | 1,237 | 1,237 | 1,221 | 1,232 | 17,600 |
| 2008/08/13 | 1,263 | 1,267 | 1,225 | 1,237 | 17,000 |
| 2008/08/12 | 1,310 | 1,313 | 1,272 | 1,275 | 27,500 |
| 2008/08/11 | 1,323 | 1,323 | 1,270 | 1,280 | 39,400 |
| 2008/08/08 | 1,219 | 1,219 | 1,165 | 1,203 | 27,700 |
| 2008/08/07 | 1,238 | 1,242 | 1,221 | 1,224 | 21,100 |
| 2008/08/06 | 1,242 | 1,256 | 1,228 | 1,238 | 22,700 |
| 2008/08/05 | 1,225 | 1,260 | 1,225 | 1,240 | 13,900 |
| 2008/08/04 | 1,283 | 1,292 | 1,236 | 1,245 | 13,400 |
| 2008/08/01 | 1,351 | 1,380 | 1,302 | 1,303 | 12,600 |
| 2008/07/31 | 1,364 | 1,370 | 1,337 | 1,350 | 11,400 |
| 2008/07/30 | 1,351 | 1,360 | 1,349 | 1,360 | 6,600 |
| 2008/07/29 | 1,350 | 1,353 | 1,331 | 1,353 | 5,800 |
| 2008/07/28 | 1,391 | 1,391 | 1,361 | 1,370 | 4,500 |
| 2008/07/25 | 1,394 | 1,405 | 1,371 | 1,372 | 14,600 |
| 2008/07/24 | 1,385 | 1,400 | 1,362 | 1,394 | 17,800 |
| 2008/07/23 | 1,377 | 1,380 | 1,350 | 1,350 | 15,300 |
| 2008/07/22 | 1,370 | 1,373 | 1,338 | 1,353 | 8,800 |
| 2008/07/18 | 1,361 | 1,365 | 1,324 | 1,350 | 14,400 |
| 2008/07/17 | 1,346 | 1,364 | 1,346 | 1,350 | 4,900 |
| 2008/07/16 | 1,356 | 1,364 | 1,337 | 1,337 | 11,500 |
| 2008/07/15 | 1,380 | 1,394 | 1,360 | 1,376 | 14,400 |
| 2008/07/14 | 1,380 | 1,392 | 1,365 | 1,366 | 6,500 |
| 2008/07/11 | 1,390 | 1,400 | 1,370 | 1,391 | 6,900 |
| 2008/07/10 | 1,352 | 1,397 | 1,352 | 1,390 | 8,400 |
| 2008/07/09 | 1,418 | 1,426 | 1,371 | 1,373 | 20,700 |
| 2008/07/08 | 1,445 | 1,446 | 1,400 | 1,406 | 7,900 |
| 2008/07/07 | 1,455 | 1,455 | 1,395 | 1,445 | 12,500 |
| 2008/07/04 | 1,475 | 1,478 | 1,429 | 1,444 | 12,200 |
| 2008/07/03 | 1,477 | 1,477 | 1,451 | 1,474 | 14,200 |
| 2008/07/02 | 1,500 | 1,500 | 1,463 | 1,475 | 19,900 |
| 2008/07/01 | 1,554 | 1,554 | 1,510 | 1,527 | 7,500 |
| 2008/06/30 | 1,490 | 1,548 | 1,490 | 1,524 | 9,900 |
| 2008/06/27 | 1,490 | 1,533 | 1,490 | 1,520 | 8,500 |
| 2008/06/26 | 1,591 | 1,600 | 1,540 | 1,540 | 19,600 |
| 2008/06/25 | 1,513 | 1,548 | 1,420 | 1,540 | 29,300 |
| 2008/06/24 | 1,510 | 1,531 | 1,510 | 1,514 | 3,400 |
| 2008/06/23 | 1,540 | 1,542 | 1,509 | 1,540 | 8,900 |
| 2008/06/20 | 1,551 | 1,600 | 1,535 | 1,563 | 14,600 |
| 2008/06/19 | 1,611 | 1,618 | 1,570 | 1,571 | 16,100 |
| 2008/06/18 | 1,613 | 1,637 | 1,601 | 1,611 | 23,400 |
| 2008/06/17 | 1,660 | 1,664 | 1,611 | 1,643 | 39,600 |
| 2008/06/16 | 1,683 | 1,699 | 1,670 | 1,684 | 9,800 |
| 2008/06/13 | 1,680 | 1,691 | 1,662 | 1,681 | 13,700 |
| 2008/06/12 | 1,661 | 1,698 | 1,652 | 1,683 | 19,400 |
| 2008/06/11 | 1,700 | 1,703 | 1,661 | 1,680 | 18,700 |
| 2008/06/10 | 1,745 | 1,750 | 1,680 | 1,682 | 18,800 |
| 2008/06/09 | 1,740 | 1,740 | 1,691 | 1,720 | 20,300 |
| 2008/06/06 | 1,732 | 1,777 | 1,732 | 1,775 | 33,300 |
| 2008/06/05 | 1,700 | 1,730 | 1,700 | 1,723 | 7,700 |
| 2008/06/04 | 1,695 | 1,714 | 1,678 | 1,714 | 12,400 |
| 2008/06/03 | 1,710 | 1,710 | 1,671 | 1,673 | 11,300 |
| 2008/06/02 | 1,705 | 1,713 | 1,686 | 1,709 | 19,600 |
| 2008/05/30 | 1,665 | 1,705 | 1,665 | 1,681 | 13,600 |
| 2008/05/29 | 1,633 | 1,689 | 1,633 | 1,651 | 9,900 |
| 2008/05/28 | 1,669 | 1,698 | 1,630 | 1,630 | 13,300 |
| 2008/05/27 | 1,714 | 1,714 | 1,651 | 1,685 | 9,200 |
| 2008/05/26 | 1,664 | 1,730 | 1,632 | 1,684 | 17,900 |
| 2008/05/23 | 1,667 | 1,690 | 1,660 | 1,663 | 16,200 |
| 2008/05/22 | 1,630 | 1,676 | 1,600 | 1,667 | 18,800 |
| 2008/05/21 | 1,691 | 1,701 | 1,650 | 1,678 | 35,500 |
| 2008/05/20 | 1,679 | 1,735 | 1,672 | 1,730 | 49,600 |
| 2008/05/19 | 1,645 | 1,669 | 1,635 | 1,657 | 12,400 |
| 2008/05/16 | 1,594 | 1,648 | 1,581 | 1,634 | 30,000 |
| 2008/05/15 | 1,551 | 1,584 | 1,551 | 1,568 | 29,700 |
| 2008/05/14 | 1,535 | 1,560 | 1,506 | 1,546 | 34,200 |
| 2008/05/13 | 1,480 | 1,524 | 1,480 | 1,510 | 8,900 |
| 2008/05/12 | 1,450 | 1,544 | 1,448 | 1,501 | 15,500 |
| 2008/05/09 | 1,562 | 1,590 | 1,499 | 1,519 | 23,100 |
| 2008/05/08 | 1,538 | 1,593 | 1,537 | 1,575 | 14,300 |
| 2008/05/07 | 1,539 | 1,582 | 1,536 | 1,568 | 19,900 |
| 2008/05/02 | 1,511 | 1,540 | 1,510 | 1,517 | 22,800 |
| 2008/05/01 | 1,550 | 1,550 | 1,491 | 1,505 | 19,400 |
| 2008/04/30 | 1,501 | 1,579 | 1,500 | 1,560 | 36,300 |
| 2008/04/28 | 1,530 | 1,530 | 1,470 | 1,490 | 52,500 |
| 2008/04/25 | 1,333 | 1,420 | 1,333 | 1,420 | 65,000 |
| 2008/04/24 | 1,326 | 1,355 | 1,315 | 1,326 | 22,500 |
| 2008/04/23 | 1,306 | 1,341 | 1,306 | 1,319 | 14,100 |
| 2008/04/22 | 1,341 | 1,365 | 1,315 | 1,332 | 31,900 |
| 2008/04/21 | 1,385 | 1,388 | 1,345 | 1,374 | 32,700 |
| 2008/04/18 | 1,345 | 1,350 | 1,315 | 1,345 | 42,600 |
| 2008/04/17 | 1,327 | 1,345 | 1,286 | 1,328 | 38,100 |
| 2008/04/16 | 1,290 | 1,313 | 1,260 | 1,299 | 25,800 |
| 2008/04/15 | 1,261 | 1,287 | 1,251 | 1,286 | 28,400 |
| 2008/04/14 | 1,240 | 1,270 | 1,237 | 1,261 | 27,500 |
| 2008/04/11 | 1,258 | 1,279 | 1,250 | 1,275 | 49,400 |
| 2008/04/10 | 1,251 | 1,268 | 1,250 | 1,255 | 28,200 |
| 2008/04/09 | 1,265 | 1,275 | 1,235 | 1,258 | 29,700 |
| 2008/04/08 | 1,268 | 1,274 | 1,251 | 1,251 | 22,800 |
| 2008/04/07 | 1,258 | 1,278 | 1,245 | 1,275 | 34,800 |
| 2008/04/04 | 1,308 | 1,327 | 1,251 | 1,257 | 77,300 |
| 2008/04/03 | 1,349 | 1,355 | 1,324 | 1,328 | 25,700 |
| 2008/04/02 | 1,350 | 1,356 | 1,320 | 1,334 | 24,400 |
| 2008/04/01 | 1,360 | 1,360 | 1,290 | 1,304 | 31,000 |
| 2008/03/31 | 1,317 | 1,335 | 1,290 | 1,335 | 26,600 |
| 2008/03/28 | 1,310 | 1,339 | 1,292 | 1,323 | 25,200 |
| 2008/03/27 | 1,280 | 1,318 | 1,270 | 1,309 | 23,100 |
| 2008/03/26 | 1,269 | 1,298 | 1,263 | 1,293 | 38,500 |
| 2008/03/25 | 1,344 | 1,344 | 1,302 | 1,319 | 93,700 |
| 2008/03/24 | 1,290 | 1,312 | 1,273 | 1,299 | 78,600 |
| 2008/03/21 | 1,301 | 1,328 | 1,242 | 1,271 | 87,900 |
| 2008/03/19 | 1,318 | 1,400 | 1,284 | 1,307 | 36,000 |
| 2008/03/18 | 1,279 | 1,300 | 1,245 | 1,268 | 26,800 |
| 2008/03/17 | 1,269 | 1,280 | 1,236 | 1,264 | 48,800 |
| 2008/03/14 | 1,311 | 1,345 | 1,235 | 1,236 | 68,500 |
| 2008/03/13 | 1,361 | 1,392 | 1,288 | 1,301 | 38,500 |
| 2008/03/12 | 1,495 | 1,518 | 1,343 | 1,365 | 60,200 |
| 2008/03/11 | 1,416 | 1,439 | 1,411 | 1,436 | 30,800 |
| 2008/03/10 | 1,471 | 1,520 | 1,410 | 1,456 | 43,500 |
| 2008/03/07 | 1,544 | 1,545 | 1,500 | 1,518 | 48,500 |
| 2008/03/06 | 1,595 | 1,600 | 1,552 | 1,569 | 40,700 |
| 2008/03/05 | 1,658 | 1,666 | 1,595 | 1,603 | 22,700 |
| 2008/03/04 | 1,636 | 1,696 | 1,620 | 1,658 | 33,400 |
| 2008/03/03 | 1,572 | 1,645 | 1,552 | 1,606 | 27,300 |
| 2008/02/29 | 1,740 | 1,740 | 1,653 | 1,655 | 39,800 |
| 2008/02/28 | 1,761 | 1,770 | 1,733 | 1,758 | 23,300 |
| 2008/02/27 | 1,790 | 1,800 | 1,771 | 1,776 | 25,600 |
| 2008/02/26 | 1,808 | 1,808 | 1,766 | 1,775 | 21,200 |
| 2008/02/25 | 1,808 | 1,808 | 1,778 | 1,808 | 11,200 |
| 2008/02/22 | 1,790 | 1,820 | 1,760 | 1,809 | 11,000 |
| 2008/02/21 | 1,806 | 1,820 | 1,780 | 1,820 | 15,500 |
| 2008/02/20 | 1,841 | 1,841 | 1,806 | 1,806 | 8,900 |
| 2008/02/19 | 1,840 | 1,850 | 1,827 | 1,850 | 13,400 |
| 2008/02/18 | 1,850 | 1,890 | 1,833 | 1,843 | 28,900 |
| 2008/02/15 | 1,835 | 1,870 | 1,821 | 1,854 | 7,100 |
| 2008/02/14 | 1,806 | 1,839 | 1,806 | 1,822 | 6,200 |
| 2008/02/13 | 1,823 | 1,848 | 1,765 | 1,767 | 5,400 |
| 2008/02/12 | 1,899 | 1,899 | 1,783 | 1,790 | 11,400 |
| 2008/02/08 | 1,885 | 1,900 | 1,858 | 1,899 | 19,800 |
| 2008/02/07 | 1,869 | 1,896 | 1,841 | 1,886 | 14,900 |
| 2008/02/06 | 1,869 | 1,878 | 1,839 | 1,841 | 12,800 |
| 2008/02/05 | 1,899 | 1,931 | 1,899 | 1,921 | 11,600 |
| 2008/02/04 | 1,910 | 1,930 | 1,870 | 1,929 | 20,900 |
| 2008/02/01 | 1,930 | 1,945 | 1,851 | 1,880 | 15,000 |
| 2008/01/31 | 1,785 | 1,900 | 1,755 | 1,900 | 14,300 |
| 2008/01/30 | 1,781 | 1,820 | 1,765 | 1,788 | 15,700 |
| 2008/01/29 | 1,760 | 1,820 | 1,648 | 1,751 | 16,300 |
| 2008/01/28 | 1,855 | 1,895 | 1,700 | 1,724 | 28,100 |
| 2008/01/25 | 1,799 | 1,900 | 1,783 | 1,900 | 10,500 |
| 2008/01/24 | 1,800 | 1,810 | 1,695 | 1,766 | 21,300 |
| 2008/01/23 | 1,733 | 1,750 | 1,621 | 1,695 | 42,600 |
| 2008/01/22 | 1,703 | 1,728 | 1,532 | 1,583 | 25,200 |
| 2008/01/21 | 1,851 | 1,869 | 1,818 | 1,818 | 13,600 |
| 2008/01/18 | 1,805 | 1,900 | 1,780 | 1,900 | 16,600 |
| 2008/01/17 | 1,869 | 1,944 | 1,774 | 1,871 | 30,500 |
| 2008/01/16 | 1,780 | 1,888 | 1,780 | 1,870 | 37,200 |
| 2008/01/15 | 2,130 | 2,135 | 2,000 | 2,000 | 32,800 |
| 2008/01/11 | 2,200 | 2,220 | 2,150 | 2,200 | 35,200 |
| 2008/01/10 | 2,185 | 2,185 | 2,120 | 2,160 | 21,400 |
| 2008/01/09 | 2,035 | 2,195 | 2,035 | 2,185 | 23,100 |
| 2008/01/08 | 1,979 | 2,060 | 1,979 | 2,045 | 27,700 |
| 2008/01/07 | 2,055 | 2,115 | 2,055 | 2,060 | 15,600 |
| 2008/01/04 | 2,220 | 2,230 | 2,135 | 2,145 | 35,100 |