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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,593 | 1,633 | 1,589 | 1,625 | 53,000 |
| 2013/12/27 | 1,565 | 1,582 | 1,556 | 1,580 | 49,200 |
| 2013/12/26 | 1,525 | 1,569 | 1,520 | 1,553 | 77,200 |
| 2013/12/25 | 1,532 | 1,538 | 1,517 | 1,525 | 73,900 |
| 2013/12/24 | 1,555 | 1,560 | 1,520 | 1,531 | 66,900 |
| 2013/12/20 | 1,550 | 1,560 | 1,541 | 1,546 | 30,400 |
| 2013/12/19 | 1,590 | 1,590 | 1,557 | 1,567 | 36,000 |
| 2013/12/18 | 1,543 | 1,580 | 1,537 | 1,550 | 38,800 |
| 2013/12/17 | 1,539 | 1,548 | 1,537 | 1,548 | 13,100 |
| 2013/12/16 | 1,550 | 1,599 | 1,522 | 1,531 | 36,700 |
| 2013/12/13 | 1,545 | 1,555 | 1,533 | 1,536 | 70,700 |
| 2013/12/12 | 1,542 | 1,550 | 1,532 | 1,540 | 17,000 |
| 2013/12/11 | 1,565 | 1,570 | 1,534 | 1,555 | 29,000 |
| 2013/12/10 | 1,573 | 1,573 | 1,553 | 1,565 | 23,300 |
| 2013/12/09 | 1,555 | 1,579 | 1,554 | 1,573 | 41,400 |
| 2013/12/06 | 1,554 | 1,554 | 1,540 | 1,552 | 31,800 |
| 2013/12/05 | 1,556 | 1,570 | 1,553 | 1,555 | 22,400 |
| 2013/12/04 | 1,580 | 1,585 | 1,554 | 1,570 | 47,700 |
| 2013/12/03 | 1,601 | 1,606 | 1,592 | 1,593 | 24,300 |
| 2013/12/02 | 1,600 | 1,614 | 1,600 | 1,600 | 15,700 |
| 2013/11/29 | 1,600 | 1,606 | 1,598 | 1,599 | 20,800 |
| 2013/11/28 | 1,600 | 1,615 | 1,591 | 1,606 | 29,100 |
| 2013/11/27 | 1,589 | 1,605 | 1,580 | 1,581 | 36,700 |
| 2013/11/26 | 1,617 | 1,620 | 1,595 | 1,598 | 37,700 |
| 2013/11/25 | 1,611 | 1,626 | 1,611 | 1,625 | 17,600 |
| 2013/11/22 | 1,655 | 1,655 | 1,595 | 1,601 | 53,100 |
| 2013/11/21 | 1,634 | 1,655 | 1,629 | 1,640 | 28,400 |
| 2013/11/20 | 1,611 | 1,644 | 1,603 | 1,643 | 34,700 |
| 2013/11/19 | 1,618 | 1,631 | 1,618 | 1,619 | 7,100 |
| 2013/11/18 | 1,648 | 1,648 | 1,618 | 1,630 | 13,700 |
| 2013/11/15 | 1,640 | 1,640 | 1,627 | 1,630 | 16,000 |
| 2013/11/14 | 1,612 | 1,640 | 1,612 | 1,621 | 24,400 |
| 2013/11/13 | 1,588 | 1,635 | 1,575 | 1,611 | 55,700 |
| 2013/11/12 | 1,574 | 1,591 | 1,574 | 1,582 | 24,400 |
| 2013/11/11 | 1,568 | 1,585 | 1,554 | 1,559 | 18,100 |
| 2013/11/08 | 1,538 | 1,567 | 1,538 | 1,557 | 16,700 |
| 2013/11/07 | 1,560 | 1,570 | 1,542 | 1,553 | 40,400 |
| 2013/11/06 | 1,548 | 1,574 | 1,546 | 1,559 | 49,100 |
| 2013/11/05 | 1,611 | 1,631 | 1,543 | 1,550 | 107,700 |
| 2013/11/01 | 1,710 | 1,710 | 1,657 | 1,691 | 26,900 |
| 2013/10/31 | 1,710 | 1,715 | 1,700 | 1,710 | 22,800 |
| 2013/10/30 | 1,691 | 1,717 | 1,691 | 1,698 | 19,600 |
| 2013/10/29 | 1,690 | 1,697 | 1,665 | 1,693 | 14,600 |
| 2013/10/28 | 1,696 | 1,707 | 1,688 | 1,694 | 24,500 |
| 2013/10/25 | 1,725 | 1,726 | 1,673 | 1,681 | 56,400 |
| 2013/10/24 | 1,693 | 1,729 | 1,691 | 1,725 | 26,700 |
| 2013/10/23 | 1,730 | 1,730 | 1,700 | 1,701 | 18,300 |
| 2013/10/22 | 1,721 | 1,729 | 1,714 | 1,726 | 10,500 |
| 2013/10/21 | 1,699 | 1,727 | 1,699 | 1,720 | 18,200 |
| 2013/10/18 | 1,693 | 1,704 | 1,682 | 1,690 | 22,700 |
| 2013/10/17 | 1,700 | 1,755 | 1,700 | 1,709 | 40,800 |
| 2013/10/16 | 1,650 | 1,685 | 1,637 | 1,685 | 41,400 |
| 2013/10/15 | 1,693 | 1,693 | 1,660 | 1,669 | 14,300 |
| 2013/10/11 | 1,627 | 1,696 | 1,622 | 1,696 | 39,800 |
| 2013/10/10 | 1,615 | 1,615 | 1,589 | 1,607 | 14,500 |
| 2013/10/09 | 1,553 | 1,599 | 1,553 | 1,599 | 27,200 |
| 2013/10/08 | 1,543 | 1,570 | 1,537 | 1,568 | 9,300 |
| 2013/10/07 | 1,560 | 1,577 | 1,542 | 1,543 | 19,400 |
| 2013/10/04 | 1,610 | 1,622 | 1,557 | 1,587 | 34,200 |
| 2013/10/03 | 1,639 | 1,639 | 1,616 | 1,616 | 13,300 |
| 2013/10/02 | 1,640 | 1,661 | 1,626 | 1,633 | 21,900 |
| 2013/10/01 | 1,653 | 1,669 | 1,649 | 1,652 | 11,200 |
| 2013/09/30 | 1,650 | 1,679 | 1,641 | 1,653 | 13,300 |
| 2013/09/27 | 1,696 | 1,696 | 1,674 | 1,680 | 12,500 |
| 2013/09/26 | 1,648 | 1,720 | 1,631 | 1,690 | 25,200 |
| 2013/09/25 | 1,666 | 1,667 | 1,648 | 1,662 | 20,100 |
| 2013/09/24 | 1,676 | 1,676 | 1,637 | 1,665 | 20,000 |
| 2013/09/20 | 1,679 | 1,680 | 1,662 | 1,676 | 11,300 |
| 2013/09/19 | 1,670 | 1,682 | 1,660 | 1,671 | 24,100 |
| 2013/09/18 | 1,640 | 1,670 | 1,640 | 1,657 | 23,900 |
| 2013/09/17 | 1,618 | 1,649 | 1,615 | 1,625 | 22,500 |
| 2013/09/13 | 1,586 | 1,616 | 1,586 | 1,608 | 24,300 |
| 2013/09/12 | 1,587 | 1,605 | 1,582 | 1,593 | 10,200 |
| 2013/09/11 | 1,600 | 1,614 | 1,600 | 1,603 | 18,400 |
| 2013/09/10 | 1,595 | 1,595 | 1,570 | 1,587 | 15,200 |
| 2013/09/09 | 1,570 | 1,579 | 1,550 | 1,559 | 9,500 |
| 2013/09/06 | 1,548 | 1,558 | 1,538 | 1,547 | 14,200 |
| 2013/09/05 | 1,540 | 1,545 | 1,515 | 1,540 | 13,100 |
| 2013/09/04 | 1,520 | 1,540 | 1,495 | 1,524 | 11,400 |
| 2013/09/03 | 1,530 | 1,544 | 1,519 | 1,542 | 11,800 |
| 2013/09/02 | 1,487 | 1,505 | 1,466 | 1,487 | 6,900 |
| 2013/08/30 | 1,518 | 1,524 | 1,462 | 1,487 | 20,000 |
| 2013/08/29 | 1,518 | 1,518 | 1,494 | 1,501 | 6,600 |
| 2013/08/28 | 1,480 | 1,558 | 1,471 | 1,518 | 16,500 |
| 2013/08/27 | 1,522 | 1,535 | 1,513 | 1,524 | 8,600 |
| 2013/08/26 | 1,548 | 1,560 | 1,527 | 1,536 | 11,100 |
| 2013/08/23 | 1,494 | 1,564 | 1,490 | 1,548 | 31,000 |
| 2013/08/22 | 1,467 | 1,479 | 1,451 | 1,455 | 29,900 |
| 2013/08/21 | 1,492 | 1,517 | 1,460 | 1,475 | 31,400 |
| 2013/08/20 | 1,562 | 1,576 | 1,491 | 1,496 | 36,400 |
| 2013/08/19 | 1,562 | 1,581 | 1,561 | 1,568 | 3,900 |
| 2013/08/16 | 1,567 | 1,575 | 1,550 | 1,566 | 7,800 |
| 2013/08/15 | 1,589 | 1,604 | 1,575 | 1,577 | 8,600 |
| 2013/08/14 | 1,559 | 1,613 | 1,559 | 1,598 | 18,100 |
| 2013/08/13 | 1,535 | 1,560 | 1,521 | 1,557 | 18,500 |
| 2013/08/12 | 1,537 | 1,537 | 1,506 | 1,507 | 21,000 |
| 2013/08/09 | 1,555 | 1,567 | 1,524 | 1,536 | 20,600 |
| 2013/08/08 | 1,606 | 1,636 | 1,553 | 1,555 | 49,900 |
| 2013/08/07 | 1,658 | 1,662 | 1,615 | 1,615 | 26,100 |
| 2013/08/06 | 1,667 | 1,673 | 1,633 | 1,671 | 24,800 |
| 2013/08/05 | 1,621 | 1,695 | 1,610 | 1,651 | 62,600 |
| 2013/08/02 | 1,552 | 1,581 | 1,528 | 1,581 | 30,700 |
| 2013/08/01 | 1,507 | 1,523 | 1,502 | 1,512 | 23,100 |
| 2013/07/31 | 1,541 | 1,541 | 1,500 | 1,513 | 20,200 |
| 2013/07/30 | 1,467 | 1,547 | 1,467 | 1,536 | 17,000 |
| 2013/07/29 | 1,548 | 1,548 | 1,488 | 1,488 | 21,000 |
| 2013/07/26 | 1,600 | 1,610 | 1,578 | 1,580 | 15,200 |
| 2013/07/25 | 1,641 | 1,649 | 1,616 | 1,618 | 10,400 |
| 2013/07/24 | 1,605 | 1,645 | 1,605 | 1,641 | 15,900 |
| 2013/07/23 | 1,619 | 1,647 | 1,615 | 1,625 | 17,800 |
| 2013/07/22 | 1,621 | 1,640 | 1,610 | 1,622 | 14,800 |
| 2013/07/19 | 1,635 | 1,640 | 1,575 | 1,594 | 35,300 |
| 2013/07/18 | 1,647 | 1,649 | 1,621 | 1,626 | 19,800 |
| 2013/07/17 | 1,617 | 1,653 | 1,617 | 1,646 | 17,700 |
| 2013/07/16 | 1,655 | 1,655 | 1,617 | 1,632 | 23,300 |
| 2013/07/12 | 1,637 | 1,646 | 1,625 | 1,637 | 13,500 |
| 2013/07/11 | 1,624 | 1,646 | 1,620 | 1,637 | 20,300 |
| 2013/07/10 | 1,633 | 1,683 | 1,620 | 1,650 | 35,800 |
| 2013/07/09 | 1,604 | 1,641 | 1,604 | 1,617 | 17,300 |
| 2013/07/08 | 1,662 | 1,673 | 1,593 | 1,596 | 32,600 |
| 2013/07/05 | 1,584 | 1,630 | 1,584 | 1,622 | 25,500 |
| 2013/07/04 | 1,613 | 1,632 | 1,574 | 1,582 | 25,800 |
| 2013/07/03 | 1,620 | 1,647 | 1,610 | 1,623 | 27,800 |
| 2013/07/02 | 1,584 | 1,598 | 1,567 | 1,595 | 29,600 |
| 2013/07/01 | 1,555 | 1,577 | 1,529 | 1,570 | 43,100 |
| 2013/06/28 | 1,477 | 1,552 | 1,474 | 1,534 | 53,700 |
| 2013/06/27 | 1,420 | 1,465 | 1,382 | 1,465 | 27,000 |
| 2013/06/26 | 1,489 | 1,489 | 1,408 | 1,418 | 35,800 |
| 2013/06/25 | 1,502 | 1,514 | 1,424 | 1,459 | 52,900 |
| 2013/06/24 | 1,552 | 1,564 | 1,518 | 1,527 | 38,100 |
| 2013/06/21 | 1,470 | 1,516 | 1,455 | 1,516 | 23,500 |
| 2013/06/20 | 1,536 | 1,536 | 1,503 | 1,513 | 23,900 |
| 2013/06/19 | 1,560 | 1,565 | 1,493 | 1,523 | 42,300 |
| 2013/06/18 | 1,516 | 1,539 | 1,497 | 1,507 | 35,900 |
| 2013/06/17 | 1,450 | 1,527 | 1,419 | 1,502 | 47,800 |
| 2013/06/14 | 1,501 | 1,532 | 1,426 | 1,430 | 52,900 |
| 2013/06/13 | 1,495 | 1,502 | 1,430 | 1,454 | 54,000 |
| 2013/06/12 | 1,525 | 1,528 | 1,463 | 1,516 | 48,900 |
| 2013/06/11 | 1,502 | 1,566 | 1,502 | 1,537 | 72,900 |
| 2013/06/10 | 1,447 | 1,497 | 1,440 | 1,484 | 49,400 |
| 2013/06/07 | 1,450 | 1,450 | 1,338 | 1,353 | 124,300 |
| 2013/06/06 | 1,550 | 1,567 | 1,450 | 1,461 | 87,200 |
| 2013/06/05 | 1,597 | 1,656 | 1,559 | 1,571 | 59,400 |
| 2013/06/04 | 1,544 | 1,577 | 1,500 | 1,571 | 59,500 |
| 2013/06/03 | 1,611 | 1,611 | 1,554 | 1,558 | 41,200 |
| 2013/05/31 | 1,683 | 1,715 | 1,631 | 1,640 | 35,900 |
| 2013/05/30 | 1,685 | 1,737 | 1,654 | 1,679 | 53,000 |
| 2013/05/29 | 1,750 | 1,757 | 1,696 | 1,716 | 61,100 |
| 2013/05/28 | 1,651 | 1,709 | 1,620 | 1,685 | 150,200 |
| 2013/05/27 | 1,800 | 1,801 | 1,686 | 1,689 | 71,700 |
| 2013/05/24 | 1,900 | 1,906 | 1,720 | 1,817 | 77,000 |
| 2013/05/23 | 1,965 | 1,996 | 1,820 | 1,833 | 96,500 |
| 2013/05/22 | 2,001 | 2,055 | 1,967 | 1,967 | 63,400 |
| 2013/05/21 | 1,909 | 2,051 | 1,907 | 1,981 | 97,700 |
| 2013/05/20 | 1,851 | 1,919 | 1,851 | 1,905 | 75,600 |
| 2013/05/17 | 1,810 | 1,836 | 1,765 | 1,834 | 42,700 |
| 2013/05/16 | 1,800 | 1,834 | 1,710 | 1,770 | 76,500 |
| 2013/05/15 | 1,861 | 1,910 | 1,806 | 1,818 | 68,400 |
| 2013/05/14 | 1,844 | 1,883 | 1,831 | 1,833 | 66,400 |
| 2013/05/13 | 1,872 | 1,880 | 1,830 | 1,872 | 58,300 |
| 2013/05/10 | 1,820 | 1,889 | 1,820 | 1,872 | 68,400 |
| 2013/05/09 | 1,800 | 1,829 | 1,794 | 1,804 | 84,600 |
| 2013/05/08 | 1,844 | 1,890 | 1,774 | 1,833 | 182,300 |
| 2013/05/07 | 1,585 | 1,644 | 1,573 | 1,644 | 63,300 |
| 2013/05/02 | 1,491 | 1,520 | 1,489 | 1,510 | 28,200 |
| 2013/05/01 | 1,510 | 1,510 | 1,492 | 1,500 | 24,300 |
| 2013/04/30 | 1,530 | 1,533 | 1,490 | 1,513 | 16,300 |
| 2013/04/26 | 1,570 | 1,584 | 1,518 | 1,525 | 63,200 |
| 2013/04/25 | 1,550 | 1,566 | 1,536 | 1,549 | 72,400 |
| 2013/04/24 | 1,480 | 1,520 | 1,479 | 1,520 | 33,500 |
| 2013/04/23 | 1,474 | 1,495 | 1,472 | 1,482 | 16,500 |
| 2013/04/22 | 1,498 | 1,500 | 1,466 | 1,482 | 38,600 |
| 2013/04/19 | 1,467 | 1,469 | 1,443 | 1,465 | 8,700 |
| 2013/04/18 | 1,434 | 1,469 | 1,430 | 1,469 | 28,000 |
| 2013/04/17 | 1,460 | 1,460 | 1,434 | 1,442 | 19,600 |
| 2013/04/16 | 1,398 | 1,441 | 1,397 | 1,437 | 39,000 |
| 2013/04/15 | 1,458 | 1,459 | 1,425 | 1,428 | 22,400 |
| 2013/04/12 | 1,460 | 1,483 | 1,445 | 1,461 | 33,900 |
| 2013/04/11 | 1,475 | 1,497 | 1,470 | 1,484 | 29,400 |
| 2013/04/10 | 1,462 | 1,492 | 1,451 | 1,455 | 34,400 |
| 2013/04/09 | 1,538 | 1,538 | 1,447 | 1,462 | 39,100 |
| 2013/04/08 | 1,555 | 1,569 | 1,505 | 1,515 | 37,900 |
| 2013/04/05 | 1,465 | 1,550 | 1,465 | 1,529 | 72,300 |
| 2013/04/04 | 1,395 | 1,443 | 1,371 | 1,438 | 22,900 |
| 2013/04/03 | 1,393 | 1,427 | 1,393 | 1,405 | 28,100 |
| 2013/04/02 | 1,329 | 1,445 | 1,310 | 1,400 | 46,000 |
| 2013/04/01 | 1,443 | 1,443 | 1,366 | 1,366 | 34,900 |
| 2013/03/29 | 1,501 | 1,501 | 1,464 | 1,464 | 35,200 |
| 2013/03/28 | 1,534 | 1,534 | 1,489 | 1,506 | 26,400 |
| 2013/03/27 | 1,502 | 1,544 | 1,502 | 1,536 | 29,200 |
| 2013/03/26 | 1,482 | 1,515 | 1,461 | 1,493 | 72,400 |
| 2013/03/25 | 1,531 | 1,535 | 1,498 | 1,509 | 47,700 |
| 2013/03/22 | 1,503 | 1,554 | 1,503 | 1,525 | 45,300 |
| 2013/03/21 | 1,580 | 1,583 | 1,539 | 1,549 | 33,500 |
| 2013/03/19 | 1,534 | 1,558 | 1,533 | 1,555 | 25,700 |
| 2013/03/18 | 1,551 | 1,574 | 1,533 | 1,534 | 33,000 |
| 2013/03/15 | 1,545 | 1,556 | 1,469 | 1,533 | 59,200 |
| 2013/03/14 | 1,449 | 1,490 | 1,447 | 1,480 | 23,800 |
| 2013/03/13 | 1,453 | 1,462 | 1,438 | 1,449 | 18,200 |
| 2013/03/12 | 1,504 | 1,518 | 1,460 | 1,460 | 20,300 |
| 2013/03/11 | 1,448 | 1,500 | 1,420 | 1,499 | 58,300 |
| 2013/03/08 | 1,373 | 1,408 | 1,373 | 1,405 | 53,600 |
| 2013/03/07 | 1,349 | 1,399 | 1,348 | 1,368 | 36,500 |
| 2013/03/06 | 1,333 | 1,350 | 1,319 | 1,344 | 34,700 |
| 2013/03/05 | 1,305 | 1,347 | 1,305 | 1,333 | 33,900 |
| 2013/03/04 | 1,307 | 1,315 | 1,266 | 1,309 | 25,700 |
| 2013/03/01 | 1,290 | 1,315 | 1,261 | 1,290 | 24,500 |
| 2013/02/28 | 1,275 | 1,309 | 1,271 | 1,305 | 31,500 |
| 2013/02/27 | 1,276 | 1,279 | 1,251 | 1,259 | 18,400 |
| 2013/02/26 | 1,270 | 1,289 | 1,260 | 1,279 | 39,500 |
| 2013/02/25 | 1,264 | 1,295 | 1,251 | 1,295 | 44,500 |
| 2013/02/22 | 1,262 | 1,264 | 1,225 | 1,243 | 36,400 |
| 2013/02/21 | 1,202 | 1,278 | 1,202 | 1,269 | 66,800 |
| 2013/02/20 | 1,222 | 1,228 | 1,175 | 1,183 | 28,300 |
| 2013/02/19 | 1,211 | 1,220 | 1,195 | 1,204 | 20,400 |
| 2013/02/18 | 1,180 | 1,200 | 1,178 | 1,188 | 21,900 |
| 2013/02/15 | 1,146 | 1,157 | 1,117 | 1,142 | 31,300 |
| 2013/02/14 | 1,140 | 1,176 | 1,140 | 1,155 | 25,200 |
| 2013/02/13 | 1,170 | 1,188 | 1,149 | 1,160 | 58,000 |
| 2013/02/12 | 1,230 | 1,255 | 1,192 | 1,192 | 82,200 |
| 2013/02/08 | 1,176 | 1,320 | 1,175 | 1,259 | 234,200 |
| 2013/02/07 | 1,360 | 1,420 | 1,358 | 1,415 | 58,800 |
| 2013/02/06 | 1,320 | 1,355 | 1,300 | 1,340 | 60,800 |
| 2013/02/05 | 1,280 | 1,298 | 1,271 | 1,290 | 45,500 |
| 2013/02/04 | 1,283 | 1,300 | 1,280 | 1,287 | 54,300 |
| 2013/02/01 | 1,269 | 1,274 | 1,264 | 1,271 | 34,700 |
| 2013/01/31 | 1,272 | 1,276 | 1,266 | 1,269 | 20,600 |
| 2013/01/30 | 1,265 | 1,273 | 1,258 | 1,272 | 21,500 |
| 2013/01/29 | 1,254 | 1,261 | 1,250 | 1,255 | 8,600 |
| 2013/01/28 | 1,259 | 1,265 | 1,250 | 1,250 | 17,300 |
| 2013/01/25 | 1,218 | 1,250 | 1,218 | 1,247 | 23,800 |
| 2013/01/24 | 1,201 | 1,209 | 1,176 | 1,201 | 39,600 |
| 2013/01/23 | 1,216 | 1,232 | 1,213 | 1,214 | 8,400 |
| 2013/01/22 | 1,249 | 1,268 | 1,212 | 1,212 | 15,200 |
| 2013/01/21 | 1,250 | 1,258 | 1,241 | 1,258 | 19,700 |
| 2013/01/18 | 1,256 | 1,256 | 1,230 | 1,247 | 23,500 |
| 2013/01/17 | 1,213 | 1,236 | 1,210 | 1,213 | 21,800 |
| 2013/01/16 | 1,232 | 1,232 | 1,210 | 1,211 | 17,000 |
| 2013/01/15 | 1,249 | 1,256 | 1,232 | 1,232 | 14,800 |
| 2013/01/11 | 1,269 | 1,272 | 1,222 | 1,249 | 18,400 |
| 2013/01/10 | 1,225 | 1,250 | 1,225 | 1,249 | 23,300 |
| 2013/01/09 | 1,200 | 1,230 | 1,187 | 1,221 | 17,200 |
| 2013/01/08 | 1,223 | 1,231 | 1,200 | 1,204 | 30,900 |
| 2013/01/07 | 1,246 | 1,246 | 1,210 | 1,222 | 40,800 |
| 2013/01/04 | 1,191 | 1,197 | 1,190 | 1,197 | 49,100 |