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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,199 | 1,208 | 1,184 | 1,192 | 18,400 |
| 2014/12/29 | 1,179 | 1,193 | 1,171 | 1,183 | 21,900 |
| 2014/12/26 | 1,161 | 1,176 | 1,161 | 1,167 | 34,400 |
| 2014/12/25 | 1,203 | 1,211 | 1,150 | 1,157 | 88,900 |
| 2014/12/24 | 1,201 | 1,217 | 1,200 | 1,203 | 79,900 |
| 2014/12/22 | 1,203 | 1,214 | 1,203 | 1,209 | 51,500 |
| 2014/12/19 | 1,207 | 1,215 | 1,198 | 1,205 | 54,400 |
| 2014/12/18 | 1,199 | 1,217 | 1,190 | 1,197 | 69,300 |
| 2014/12/17 | 1,159 | 1,195 | 1,159 | 1,174 | 54,200 |
| 2014/12/16 | 1,173 | 1,173 | 1,155 | 1,157 | 50,300 |
| 2014/12/15 | 1,182 | 1,201 | 1,174 | 1,180 | 85,700 |
| 2014/12/12 | 1,200 | 1,212 | 1,183 | 1,183 | 49,000 |
| 2014/12/11 | 1,195 | 1,203 | 1,176 | 1,197 | 37,100 |
| 2014/12/10 | 1,195 | 1,215 | 1,189 | 1,207 | 53,300 |
| 2014/12/09 | 1,200 | 1,222 | 1,200 | 1,205 | 30,700 |
| 2014/12/08 | 1,205 | 1,231 | 1,203 | 1,223 | 67,800 |
| 2014/12/05 | 1,202 | 1,207 | 1,195 | 1,203 | 50,100 |
| 2014/12/04 | 1,217 | 1,217 | 1,190 | 1,202 | 49,800 |
| 2014/12/03 | 1,220 | 1,227 | 1,207 | 1,207 | 31,300 |
| 2014/12/02 | 1,215 | 1,220 | 1,210 | 1,218 | 40,500 |
| 2014/12/01 | 1,200 | 1,229 | 1,200 | 1,220 | 59,500 |
| 2014/11/28 | 1,200 | 1,209 | 1,197 | 1,205 | 32,000 |
| 2014/11/27 | 1,215 | 1,220 | 1,195 | 1,196 | 36,200 |
| 2014/11/26 | 1,220 | 1,228 | 1,210 | 1,219 | 52,600 |
| 2014/11/25 | 1,219 | 1,229 | 1,212 | 1,219 | 37,900 |
| 2014/11/21 | 1,193 | 1,208 | 1,186 | 1,202 | 71,100 |
| 2014/11/20 | 1,192 | 1,197 | 1,182 | 1,185 | 45,300 |
| 2014/11/19 | 1,175 | 1,197 | 1,174 | 1,192 | 44,400 |
| 2014/11/18 | 1,151 | 1,175 | 1,151 | 1,174 | 49,000 |
| 2014/11/17 | 1,165 | 1,169 | 1,142 | 1,146 | 53,700 |
| 2014/11/14 | 1,164 | 1,180 | 1,158 | 1,170 | 70,600 |
| 2014/11/13 | 1,139 | 1,168 | 1,139 | 1,163 | 85,500 |
| 2014/11/12 | 1,154 | 1,161 | 1,140 | 1,145 | 92,700 |
| 2014/11/11 | 1,150 | 1,155 | 1,144 | 1,150 | 63,200 |
| 2014/11/10 | 1,145 | 1,145 | 1,127 | 1,143 | 72,200 |
| 2014/11/07 | 1,125 | 1,135 | 1,123 | 1,129 | 54,600 |
| 2014/11/06 | 1,148 | 1,148 | 1,124 | 1,125 | 97,500 |
| 2014/11/05 | 1,150 | 1,175 | 1,119 | 1,141 | 232,100 |
| 2014/11/04 | 1,210 | 1,229 | 1,197 | 1,200 | 91,000 |
| 2014/10/31 | 1,173 | 1,195 | 1,161 | 1,188 | 70,900 |
| 2014/10/30 | 1,161 | 1,177 | 1,156 | 1,160 | 150,400 |
| 2014/10/29 | 1,141 | 1,172 | 1,141 | 1,154 | 54,800 |
| 2014/10/28 | 1,134 | 1,150 | 1,127 | 1,141 | 32,900 |
| 2014/10/27 | 1,140 | 1,149 | 1,140 | 1,142 | 26,200 |
| 2014/10/24 | 1,142 | 1,153 | 1,136 | 1,140 | 29,400 |
| 2014/10/23 | 1,140 | 1,147 | 1,110 | 1,125 | 25,500 |
| 2014/10/22 | 1,130 | 1,139 | 1,118 | 1,139 | 18,300 |
| 2014/10/21 | 1,130 | 1,130 | 1,104 | 1,113 | 29,400 |
| 2014/10/20 | 1,120 | 1,130 | 1,110 | 1,127 | 16,400 |
| 2014/10/17 | 1,100 | 1,119 | 1,082 | 1,083 | 47,800 |
| 2014/10/16 | 1,103 | 1,113 | 1,097 | 1,099 | 41,000 |
| 2014/10/15 | 1,109 | 1,133 | 1,109 | 1,128 | 37,900 |
| 2014/10/14 | 1,081 | 1,128 | 1,081 | 1,107 | 58,600 |
| 2014/10/10 | 1,152 | 1,155 | 1,133 | 1,141 | 62,900 |
| 2014/10/09 | 1,172 | 1,194 | 1,160 | 1,164 | 52,300 |
| 2014/10/08 | 1,170 | 1,205 | 1,155 | 1,181 | 104,100 |
| 2014/10/07 | 1,202 | 1,208 | 1,182 | 1,182 | 59,800 |
| 2014/10/06 | 1,191 | 1,219 | 1,189 | 1,211 | 41,000 |
| 2014/10/03 | 1,189 | 1,208 | 1,181 | 1,186 | 36,300 |
| 2014/10/02 | 1,201 | 1,208 | 1,181 | 1,182 | 89,900 |
| 2014/10/01 | 1,260 | 1,260 | 1,242 | 1,244 | 39,700 |
| 2014/09/30 | 1,294 | 1,294 | 1,250 | 1,267 | 49,700 |
| 2014/09/29 | 1,300 | 1,305 | 1,294 | 1,299 | 30,700 |
| 2014/09/26 | 1,300 | 1,300 | 1,289 | 1,295 | 23,900 |
| 2014/09/25 | 1,298 | 1,310 | 1,280 | 1,310 | 45,000 |
| 2014/09/24 | 1,280 | 1,282 | 1,266 | 1,280 | 34,400 |
| 2014/09/22 | 1,280 | 1,306 | 1,280 | 1,284 | 44,200 |
| 2014/09/19 | 1,277 | 1,282 | 1,272 | 1,280 | 38,000 |
| 2014/09/18 | 1,264 | 1,281 | 1,249 | 1,277 | 50,300 |
| 2014/09/17 | 1,257 | 1,266 | 1,252 | 1,257 | 22,200 |
| 2014/09/16 | 1,254 | 1,268 | 1,254 | 1,266 | 23,700 |
| 2014/09/12 | 1,260 | 1,265 | 1,246 | 1,256 | 32,900 |
| 2014/09/11 | 1,257 | 1,261 | 1,245 | 1,250 | 35,000 |
| 2014/09/10 | 1,228 | 1,244 | 1,226 | 1,242 | 31,800 |
| 2014/09/09 | 1,235 | 1,235 | 1,227 | 1,228 | 15,200 |
| 2014/09/08 | 1,227 | 1,229 | 1,218 | 1,227 | 30,800 |
| 2014/09/05 | 1,223 | 1,226 | 1,215 | 1,223 | 26,900 |
| 2014/09/04 | 1,219 | 1,222 | 1,214 | 1,216 | 23,700 |
| 2014/09/03 | 1,223 | 1,228 | 1,223 | 1,225 | 21,300 |
| 2014/09/02 | 1,225 | 1,228 | 1,218 | 1,226 | 26,200 |
| 2014/09/01 | 1,217 | 1,228 | 1,217 | 1,220 | 14,800 |
| 2014/08/29 | 1,219 | 1,219 | 1,201 | 1,215 | 28,100 |
| 2014/08/28 | 1,210 | 1,219 | 1,203 | 1,214 | 30,200 |
| 2014/08/27 | 1,218 | 1,218 | 1,205 | 1,215 | 20,500 |
| 2014/08/26 | 1,218 | 1,218 | 1,208 | 1,215 | 10,800 |
| 2014/08/25 | 1,209 | 1,219 | 1,205 | 1,215 | 18,900 |
| 2014/08/22 | 1,212 | 1,216 | 1,201 | 1,209 | 40,400 |
| 2014/08/21 | 1,201 | 1,209 | 1,194 | 1,203 | 48,700 |
| 2014/08/20 | 1,206 | 1,206 | 1,195 | 1,206 | 29,000 |
| 2014/08/19 | 1,206 | 1,212 | 1,185 | 1,199 | 53,800 |
| 2014/08/18 | 1,205 | 1,206 | 1,200 | 1,206 | 7,700 |
| 2014/08/15 | 1,199 | 1,203 | 1,190 | 1,202 | 31,100 |
| 2014/08/14 | 1,199 | 1,209 | 1,194 | 1,204 | 19,700 |
| 2014/08/13 | 1,216 | 1,216 | 1,194 | 1,198 | 31,800 |
| 2014/08/12 | 1,215 | 1,215 | 1,203 | 1,213 | 27,700 |
| 2014/08/11 | 1,216 | 1,216 | 1,199 | 1,206 | 40,700 |
| 2014/08/08 | 1,190 | 1,199 | 1,177 | 1,187 | 48,700 |
| 2014/08/07 | 1,176 | 1,204 | 1,176 | 1,202 | 37,000 |
| 2014/08/06 | 1,218 | 1,229 | 1,172 | 1,181 | 84,800 |
| 2014/08/05 | 1,214 | 1,265 | 1,214 | 1,218 | 162,100 |
| 2014/08/04 | 1,349 | 1,349 | 1,320 | 1,334 | 32,300 |
| 2014/08/01 | 1,324 | 1,357 | 1,312 | 1,344 | 46,600 |
| 2014/07/31 | 1,370 | 1,370 | 1,353 | 1,354 | 42,700 |
| 2014/07/30 | 1,365 | 1,365 | 1,351 | 1,365 | 62,700 |
| 2014/07/29 | 1,361 | 1,361 | 1,354 | 1,359 | 55,200 |
| 2014/07/28 | 1,350 | 1,359 | 1,345 | 1,354 | 28,000 |
| 2014/07/25 | 1,351 | 1,354 | 1,340 | 1,350 | 22,200 |
| 2014/07/24 | 1,340 | 1,354 | 1,340 | 1,347 | 55,500 |
| 2014/07/23 | 1,346 | 1,346 | 1,332 | 1,335 | 11,300 |
| 2014/07/22 | 1,324 | 1,346 | 1,324 | 1,337 | 26,200 |
| 2014/07/18 | 1,320 | 1,337 | 1,302 | 1,329 | 43,800 |
| 2014/07/17 | 1,339 | 1,356 | 1,332 | 1,335 | 27,000 |
| 2014/07/16 | 1,351 | 1,364 | 1,343 | 1,346 | 52,700 |
| 2014/07/15 | 1,350 | 1,355 | 1,340 | 1,353 | 43,300 |
| 2014/07/14 | 1,332 | 1,354 | 1,330 | 1,352 | 44,300 |
| 2014/07/11 | 1,316 | 1,328 | 1,310 | 1,326 | 36,500 |
| 2014/07/10 | 1,349 | 1,364 | 1,331 | 1,331 | 50,700 |
| 2014/07/09 | 1,345 | 1,364 | 1,342 | 1,345 | 30,000 |
| 2014/07/08 | 1,362 | 1,369 | 1,342 | 1,365 | 31,800 |
| 2014/07/07 | 1,343 | 1,371 | 1,343 | 1,357 | 31,700 |
| 2014/07/04 | 1,339 | 1,355 | 1,339 | 1,351 | 46,400 |
| 2014/07/03 | 1,330 | 1,340 | 1,328 | 1,338 | 37,700 |
| 2014/07/02 | 1,331 | 1,340 | 1,327 | 1,327 | 39,400 |
| 2014/07/01 | 1,338 | 1,341 | 1,330 | 1,335 | 46,000 |
| 2014/06/30 | 1,308 | 1,337 | 1,307 | 1,334 | 64,500 |
| 2014/06/27 | 1,320 | 1,320 | 1,288 | 1,308 | 25,100 |
| 2014/06/26 | 1,324 | 1,333 | 1,320 | 1,321 | 20,200 |
| 2014/06/25 | 1,333 | 1,341 | 1,321 | 1,321 | 32,200 |
| 2014/06/24 | 1,320 | 1,338 | 1,313 | 1,333 | 47,400 |
| 2014/06/23 | 1,320 | 1,335 | 1,320 | 1,335 | 43,200 |
| 2014/06/20 | 1,325 | 1,338 | 1,316 | 1,322 | 30,000 |
| 2014/06/19 | 1,324 | 1,328 | 1,319 | 1,328 | 31,100 |
| 2014/06/18 | 1,315 | 1,319 | 1,307 | 1,319 | 20,200 |
| 2014/06/17 | 1,303 | 1,314 | 1,300 | 1,314 | 31,100 |
| 2014/06/16 | 1,301 | 1,309 | 1,292 | 1,301 | 40,900 |
| 2014/06/13 | 1,287 | 1,320 | 1,285 | 1,312 | 66,800 |
| 2014/06/12 | 1,270 | 1,297 | 1,262 | 1,293 | 45,600 |
| 2014/06/11 | 1,258 | 1,273 | 1,258 | 1,270 | 22,800 |
| 2014/06/10 | 1,262 | 1,275 | 1,255 | 1,258 | 22,400 |
| 2014/06/09 | 1,252 | 1,269 | 1,252 | 1,264 | 38,100 |
| 2014/06/06 | 1,253 | 1,256 | 1,243 | 1,252 | 18,900 |
| 2014/06/05 | 1,248 | 1,255 | 1,243 | 1,248 | 12,000 |
| 2014/06/04 | 1,249 | 1,255 | 1,237 | 1,249 | 38,200 |
| 2014/06/03 | 1,230 | 1,245 | 1,230 | 1,234 | 29,200 |
| 2014/06/02 | 1,194 | 1,225 | 1,190 | 1,217 | 36,100 |
| 2014/05/30 | 1,185 | 1,195 | 1,183 | 1,194 | 13,700 |
| 2014/05/29 | 1,168 | 1,190 | 1,168 | 1,184 | 18,100 |
| 2014/05/28 | 1,173 | 1,184 | 1,173 | 1,177 | 12,600 |
| 2014/05/27 | 1,186 | 1,195 | 1,170 | 1,173 | 38,200 |
| 2014/05/26 | 1,169 | 1,188 | 1,169 | 1,185 | 31,900 |
| 2014/05/23 | 1,148 | 1,175 | 1,141 | 1,162 | 36,600 |
| 2014/05/22 | 1,114 | 1,149 | 1,114 | 1,141 | 28,600 |
| 2014/05/21 | 1,121 | 1,127 | 1,109 | 1,113 | 16,600 |
| 2014/05/20 | 1,123 | 1,134 | 1,121 | 1,127 | 16,500 |
| 2014/05/19 | 1,142 | 1,146 | 1,124 | 1,124 | 24,400 |
| 2014/05/16 | 1,145 | 1,148 | 1,137 | 1,142 | 32,100 |
| 2014/05/15 | 1,145 | 1,158 | 1,142 | 1,151 | 17,500 |
| 2014/05/14 | 1,162 | 1,163 | 1,147 | 1,149 | 26,600 |
| 2014/05/13 | 1,142 | 1,165 | 1,142 | 1,162 | 39,500 |
| 2014/05/12 | 1,160 | 1,160 | 1,135 | 1,138 | 48,800 |
| 2014/05/09 | 1,147 | 1,162 | 1,139 | 1,143 | 54,500 |
| 2014/05/08 | 1,138 | 1,170 | 1,138 | 1,146 | 237,100 |
| 2014/05/07 | 1,267 | 1,267 | 1,206 | 1,242 | 79,400 |
| 2014/05/02 | 1,230 | 1,237 | 1,220 | 1,237 | 18,300 |
| 2014/05/01 | 1,217 | 1,229 | 1,212 | 1,228 | 18,800 |
| 2014/04/30 | 1,226 | 1,231 | 1,202 | 1,206 | 23,100 |
| 2014/04/28 | 1,233 | 1,233 | 1,212 | 1,226 | 38,400 |
| 2014/04/25 | 1,240 | 1,245 | 1,225 | 1,233 | 49,100 |
| 2014/04/24 | 1,247 | 1,247 | 1,235 | 1,236 | 15,100 |
| 2014/04/23 | 1,241 | 1,255 | 1,241 | 1,247 | 21,200 |
| 2014/04/22 | 1,270 | 1,272 | 1,237 | 1,237 | 20,900 |
| 2014/04/21 | 1,257 | 1,279 | 1,257 | 1,264 | 23,700 |
| 2014/04/18 | 1,254 | 1,265 | 1,248 | 1,265 | 25,600 |
| 2014/04/17 | 1,249 | 1,263 | 1,248 | 1,254 | 23,000 |
| 2014/04/16 | 1,194 | 1,253 | 1,194 | 1,253 | 62,300 |
| 2014/04/15 | 1,200 | 1,213 | 1,184 | 1,185 | 25,900 |
| 2014/04/14 | 1,181 | 1,201 | 1,175 | 1,185 | 23,200 |
| 2014/04/11 | 1,177 | 1,190 | 1,165 | 1,181 | 41,200 |
| 2014/04/10 | 1,225 | 1,228 | 1,195 | 1,199 | 37,500 |
| 2014/04/09 | 1,214 | 1,220 | 1,200 | 1,207 | 72,900 |
| 2014/04/08 | 1,259 | 1,259 | 1,230 | 1,231 | 40,400 |
| 2014/04/07 | 1,259 | 1,277 | 1,255 | 1,260 | 77,400 |
| 2014/04/04 | 1,283 | 1,294 | 1,276 | 1,281 | 82,300 |
| 2014/04/03 | 1,283 | 1,288 | 1,266 | 1,275 | 69,800 |
| 2014/04/02 | 1,258 | 1,286 | 1,255 | 1,266 | 99,100 |
| 2014/04/01 | 1,261 | 1,265 | 1,252 | 1,256 | 82,100 |
| 2014/03/31 | 1,217 | 1,253 | 1,217 | 1,249 | 66,400 |
| 2014/03/28 | 1,196 | 1,213 | 1,191 | 1,213 | 43,500 |
| 2014/03/27 | 1,199 | 1,208 | 1,173 | 1,206 | 60,400 |
| 2014/03/26 | 1,225 | 1,225 | 1,201 | 1,206 | 150,100 |
| 2014/03/25 | 1,206 | 1,206 | 1,173 | 1,200 | 86,800 |
| 2014/03/24 | 1,192 | 1,230 | 1,192 | 1,206 | 78,500 |
| 2014/03/20 | 1,220 | 1,238 | 1,194 | 1,201 | 73,400 |
| 2014/03/19 | 1,240 | 1,242 | 1,212 | 1,219 | 47,900 |
| 2014/03/18 | 1,257 | 1,262 | 1,232 | 1,240 | 56,400 |
| 2014/03/17 | 1,256 | 1,261 | 1,241 | 1,244 | 37,300 |
| 2014/03/14 | 1,280 | 1,282 | 1,262 | 1,264 | 69,400 |
| 2014/03/13 | 1,299 | 1,309 | 1,290 | 1,291 | 55,400 |
| 2014/03/12 | 1,312 | 1,314 | 1,300 | 1,301 | 25,900 |
| 2014/03/11 | 1,315 | 1,327 | 1,310 | 1,322 | 24,900 |
| 2014/03/10 | 1,329 | 1,333 | 1,306 | 1,312 | 30,700 |
| 2014/03/07 | 1,322 | 1,332 | 1,316 | 1,329 | 49,500 |
| 2014/03/06 | 1,307 | 1,322 | 1,297 | 1,316 | 53,000 |
| 2014/03/05 | 1,317 | 1,330 | 1,301 | 1,303 | 51,500 |
| 2014/03/04 | 1,306 | 1,317 | 1,294 | 1,317 | 31,000 |
| 2014/03/03 | 1,300 | 1,312 | 1,281 | 1,305 | 58,100 |
| 2014/02/28 | 1,315 | 1,328 | 1,300 | 1,308 | 70,500 |
| 2014/02/27 | 1,330 | 1,342 | 1,316 | 1,319 | 50,500 |
| 2014/02/26 | 1,345 | 1,347 | 1,329 | 1,330 | 32,100 |
| 2014/02/25 | 1,367 | 1,367 | 1,333 | 1,350 | 44,500 |
| 2014/02/24 | 1,346 | 1,370 | 1,325 | 1,347 | 70,100 |
| 2014/02/21 | 1,326 | 1,346 | 1,317 | 1,343 | 55,300 |
| 2014/02/20 | 1,343 | 1,343 | 1,312 | 1,323 | 65,800 |
| 2014/02/19 | 1,362 | 1,362 | 1,326 | 1,334 | 65,300 |
| 2014/02/18 | 1,355 | 1,368 | 1,317 | 1,362 | 81,900 |
| 2014/02/17 | 1,330 | 1,357 | 1,311 | 1,355 | 53,700 |
| 2014/02/14 | 1,352 | 1,363 | 1,307 | 1,331 | 51,000 |
| 2014/02/13 | 1,375 | 1,375 | 1,336 | 1,340 | 79,500 |
| 2014/02/12 | 1,389 | 1,412 | 1,370 | 1,376 | 90,700 |
| 2014/02/10 | 1,399 | 1,399 | 1,350 | 1,382 | 95,700 |
| 2014/02/07 | 1,350 | 1,373 | 1,350 | 1,372 | 77,500 |
| 2014/02/06 | 1,320 | 1,341 | 1,308 | 1,324 | 55,400 |
| 2014/02/05 | 1,330 | 1,339 | 1,282 | 1,316 | 85,000 |
| 2014/02/04 | 1,310 | 1,350 | 1,286 | 1,290 | 207,000 |
| 2014/02/03 | 1,436 | 1,440 | 1,406 | 1,407 | 120,300 |
| 2014/01/31 | 1,481 | 1,490 | 1,431 | 1,451 | 157,700 |
| 2014/01/30 | 1,469 | 1,469 | 1,439 | 1,453 | 141,900 |
| 2014/01/29 | 1,483 | 1,489 | 1,470 | 1,480 | 182,600 |
| 2014/01/28 | 1,455 | 1,491 | 1,450 | 1,450 | 772,000 |
| 2014/01/27 | 1,457 | 1,458 | 1,442 | 1,442 | 210,500 |
| 2014/01/24 | 1,488 | 1,492 | 1,481 | 1,485 | 185,300 |
| 2014/01/23 | 1,510 | 1,520 | 1,496 | 1,496 | 189,800 |
| 2014/01/22 | 1,504 | 1,509 | 1,497 | 1,505 | 250,700 |
| 2014/01/21 | 1,515 | 1,532 | 1,501 | 1,505 | 714,900 |
| 2014/01/20 | 1,575 | 1,578 | 1,528 | 1,528 | 447,400 |
| 2014/01/17 | 1,513 | 1,575 | 1,513 | 1,561 | 262,700 |
| 2014/01/16 | 1,507 | 1,540 | 1,507 | 1,518 | 147,400 |
| 2014/01/15 | 1,500 | 1,511 | 1,500 | 1,509 | 211,500 |
| 2014/01/14 | 1,494 | 1,503 | 1,486 | 1,499 | 150,600 |
| 2014/01/10 | 1,517 | 1,517 | 1,501 | 1,505 | 239,800 |
| 2014/01/09 | 1,500 | 1,524 | 1,488 | 1,518 | 575,000 |
| 2014/01/08 | 1,651 | 1,689 | 1,646 | 1,683 | 67,500 |
| 2014/01/07 | 1,624 | 1,655 | 1,624 | 1,637 | 63,800 |
| 2014/01/06 | 1,635 | 1,642 | 1,614 | 1,625 | 56,700 |