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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,683 | 1,686 | 1,665 | 1,681 | 50,800 |
| 2017/12/28 | 1,720 | 1,723 | 1,675 | 1,682 | 137,900 |
| 2017/12/27 | 1,722 | 1,730 | 1,713 | 1,721 | 35,900 |
| 2017/12/26 | 1,723 | 1,742 | 1,713 | 1,721 | 48,100 |
| 2017/12/25 | 1,753 | 1,754 | 1,716 | 1,723 | 84,200 |
| 2017/12/22 | 1,753 | 1,754 | 1,730 | 1,744 | 95,300 |
| 2017/12/21 | 1,712 | 1,781 | 1,710 | 1,781 | 165,300 |
| 2017/12/20 | 1,678 | 1,708 | 1,672 | 1,708 | 41,900 |
| 2017/12/19 | 1,650 | 1,680 | 1,648 | 1,678 | 87,200 |
| 2017/12/18 | 1,650 | 1,668 | 1,646 | 1,659 | 57,000 |
| 2017/12/15 | 1,671 | 1,672 | 1,645 | 1,650 | 69,200 |
| 2017/12/14 | 1,668 | 1,678 | 1,652 | 1,673 | 88,200 |
| 2017/12/13 | 1,690 | 1,690 | 1,635 | 1,655 | 190,900 |
| 2017/12/12 | 1,724 | 1,726 | 1,659 | 1,680 | 221,600 |
| 2017/12/11 | 1,746 | 1,764 | 1,705 | 1,722 | 85,700 |
| 2017/12/08 | 1,710 | 1,765 | 1,710 | 1,742 | 94,200 |
| 2017/12/07 | 1,745 | 1,776 | 1,745 | 1,750 | 45,400 |
| 2017/12/06 | 1,784 | 1,794 | 1,737 | 1,738 | 86,000 |
| 2017/12/05 | 1,812 | 1,818 | 1,779 | 1,784 | 49,200 |
| 2017/12/04 | 1,842 | 1,846 | 1,825 | 1,826 | 50,200 |
| 2017/12/01 | 1,862 | 1,870 | 1,837 | 1,841 | 71,300 |
| 2017/11/30 | 1,850 | 1,863 | 1,827 | 1,852 | 68,800 |
| 2017/11/29 | 1,830 | 1,858 | 1,830 | 1,841 | 56,300 |
| 2017/11/28 | 1,831 | 1,849 | 1,804 | 1,835 | 118,000 |
| 2017/11/27 | 1,827 | 1,857 | 1,826 | 1,831 | 139,100 |
| 2017/11/24 | 1,811 | 1,829 | 1,795 | 1,810 | 50,000 |
| 2017/11/22 | 1,772 | 1,849 | 1,772 | 1,802 | 110,100 |
| 2017/11/21 | 1,758 | 1,781 | 1,746 | 1,766 | 59,800 |
| 2017/11/20 | 1,750 | 1,760 | 1,732 | 1,740 | 77,500 |
| 2017/11/17 | 1,780 | 1,789 | 1,731 | 1,735 | 138,700 |
| 2017/11/16 | 1,743 | 1,759 | 1,701 | 1,740 | 271,600 |
| 2017/11/15 | 1,696 | 1,708 | 1,633 | 1,644 | 117,600 |
| 2017/11/14 | 1,741 | 1,741 | 1,708 | 1,710 | 103,700 |
| 2017/11/13 | 1,802 | 1,810 | 1,735 | 1,740 | 155,300 |
| 2017/11/10 | 1,851 | 1,876 | 1,822 | 1,826 | 126,700 |
| 2017/11/09 | 1,919 | 1,923 | 1,850 | 1,883 | 228,400 |
| 2017/11/08 | 1,868 | 1,944 | 1,811 | 1,910 | 533,700 |
| 2017/11/07 | 1,801 | 1,815 | 1,775 | 1,788 | 137,200 |
| 2017/11/06 | 1,800 | 1,828 | 1,795 | 1,817 | 104,800 |
| 2017/11/02 | 1,811 | 1,823 | 1,781 | 1,816 | 74,900 |
| 2017/11/01 | 1,910 | 1,915 | 1,813 | 1,813 | 164,600 |
| 2017/10/31 | 1,882 | 1,915 | 1,863 | 1,885 | 111,300 |
| 2017/10/30 | 1,842 | 1,865 | 1,830 | 1,864 | 120,300 |
| 2017/10/27 | 1,849 | 1,855 | 1,816 | 1,841 | 103,800 |
| 2017/10/26 | 1,788 | 1,833 | 1,782 | 1,821 | 73,400 |
| 2017/10/25 | 1,801 | 1,832 | 1,791 | 1,792 | 76,000 |
| 2017/10/24 | 1,775 | 1,805 | 1,760 | 1,800 | 47,200 |
| 2017/10/23 | 1,820 | 1,820 | 1,781 | 1,788 | 52,500 |
| 2017/10/20 | 1,765 | 1,791 | 1,748 | 1,786 | 65,000 |
| 2017/10/19 | 1,763 | 1,784 | 1,761 | 1,770 | 43,000 |
| 2017/10/18 | 1,783 | 1,783 | 1,750 | 1,771 | 68,500 |
| 2017/10/17 | 1,787 | 1,787 | 1,761 | 1,767 | 41,300 |
| 2017/10/16 | 1,779 | 1,800 | 1,759 | 1,768 | 119,800 |
| 2017/10/13 | 1,782 | 1,783 | 1,743 | 1,767 | 116,200 |
| 2017/10/12 | 1,810 | 1,815 | 1,789 | 1,795 | 87,700 |
| 2017/10/11 | 1,871 | 1,874 | 1,810 | 1,818 | 74,300 |
| 2017/10/10 | 1,890 | 1,906 | 1,868 | 1,870 | 80,000 |
| 2017/10/06 | 1,836 | 1,931 | 1,836 | 1,910 | 145,000 |
| 2017/10/05 | 1,871 | 1,871 | 1,808 | 1,848 | 166,300 |
| 2017/10/04 | 1,872 | 1,889 | 1,859 | 1,871 | 61,800 |
| 2017/10/03 | 1,860 | 1,893 | 1,853 | 1,882 | 74,800 |
| 2017/10/02 | 1,840 | 1,861 | 1,820 | 1,861 | 66,000 |
| 2017/09/29 | 1,855 | 1,857 | 1,826 | 1,841 | 54,500 |
| 2017/09/28 | 1,849 | 1,894 | 1,849 | 1,868 | 96,200 |
| 2017/09/27 | 1,876 | 1,876 | 1,818 | 1,833 | 81,700 |
| 2017/09/26 | 1,859 | 1,884 | 1,859 | 1,876 | 148,200 |
| 2017/09/25 | 1,855 | 1,866 | 1,829 | 1,836 | 60,800 |
| 2017/09/22 | 1,848 | 1,897 | 1,815 | 1,828 | 134,100 |
| 2017/09/21 | 1,800 | 1,845 | 1,800 | 1,838 | 141,700 |
| 2017/09/20 | 1,796 | 1,810 | 1,775 | 1,788 | 70,600 |
| 2017/09/19 | 1,799 | 1,816 | 1,757 | 1,805 | 111,500 |
| 2017/09/15 | 1,721 | 1,790 | 1,721 | 1,789 | 94,800 |
| 2017/09/14 | 1,778 | 1,780 | 1,723 | 1,744 | 99,100 |
| 2017/09/13 | 1,825 | 1,833 | 1,757 | 1,768 | 138,400 |
| 2017/09/12 | 1,810 | 1,820 | 1,782 | 1,818 | 169,900 |
| 2017/09/11 | 1,755 | 1,793 | 1,720 | 1,733 | 82,800 |
| 2017/09/08 | 1,766 | 1,783 | 1,719 | 1,740 | 120,500 |
| 2017/09/07 | 1,791 | 1,815 | 1,732 | 1,734 | 184,100 |
| 2017/09/06 | 1,758 | 1,813 | 1,758 | 1,777 | 125,000 |
| 2017/09/05 | 1,808 | 1,826 | 1,778 | 1,805 | 143,100 |
| 2017/09/04 | 1,773 | 1,822 | 1,772 | 1,809 | 205,400 |
| 2017/09/01 | 1,739 | 1,780 | 1,706 | 1,773 | 173,800 |
| 2017/08/31 | 1,745 | 1,786 | 1,716 | 1,717 | 152,300 |
| 2017/08/30 | 1,709 | 1,748 | 1,673 | 1,743 | 134,300 |
| 2017/08/29 | 1,683 | 1,721 | 1,652 | 1,711 | 298,900 |
| 2017/08/28 | 1,650 | 1,726 | 1,601 | 1,711 | 401,800 |
| 2017/08/25 | 1,558 | 1,610 | 1,558 | 1,570 | 427,300 |
| 2017/08/24 | 1,490 | 1,523 | 1,490 | 1,518 | 48,100 |
| 2017/08/23 | 1,499 | 1,508 | 1,478 | 1,486 | 87,600 |
| 2017/08/22 | 1,476 | 1,480 | 1,458 | 1,477 | 98,700 |
| 2017/08/21 | 1,519 | 1,519 | 1,495 | 1,498 | 65,100 |
| 2017/08/18 | 1,538 | 1,540 | 1,511 | 1,512 | 56,200 |
| 2017/08/17 | 1,553 | 1,563 | 1,542 | 1,558 | 72,200 |
| 2017/08/16 | 1,575 | 1,575 | 1,545 | 1,550 | 109,700 |
| 2017/08/15 | 1,548 | 1,577 | 1,540 | 1,565 | 103,300 |
| 2017/08/14 | 1,500 | 1,548 | 1,500 | 1,540 | 90,400 |
| 2017/08/10 | 1,535 | 1,541 | 1,519 | 1,533 | 104,300 |
| 2017/08/09 | 1,558 | 1,564 | 1,535 | 1,536 | 153,900 |
| 2017/08/08 | 1,566 | 1,572 | 1,542 | 1,566 | 135,500 |
| 2017/08/07 | 1,510 | 1,572 | 1,510 | 1,565 | 184,800 |
| 2017/08/04 | 1,494 | 1,555 | 1,488 | 1,499 | 253,500 |
| 2017/08/03 | 1,581 | 1,584 | 1,550 | 1,574 | 179,700 |
| 2017/08/02 | 1,548 | 1,585 | 1,547 | 1,566 | 153,000 |
| 2017/08/01 | 1,529 | 1,549 | 1,516 | 1,548 | 108,500 |
| 2017/07/31 | 1,527 | 1,535 | 1,501 | 1,527 | 82,300 |
| 2017/07/28 | 1,550 | 1,550 | 1,521 | 1,540 | 69,100 |
| 2017/07/27 | 1,552 | 1,572 | 1,546 | 1,550 | 187,300 |
| 2017/07/26 | 1,548 | 1,577 | 1,529 | 1,535 | 147,100 |
| 2017/07/25 | 1,520 | 1,540 | 1,519 | 1,536 | 190,600 |
| 2017/07/24 | 1,494 | 1,513 | 1,490 | 1,513 | 121,000 |
| 2017/07/21 | 1,530 | 1,530 | 1,491 | 1,500 | 116,200 |
| 2017/07/20 | 1,500 | 1,533 | 1,469 | 1,527 | 317,300 |
| 2017/07/19 | 1,429 | 1,445 | 1,420 | 1,443 | 35,500 |
| 2017/07/18 | 1,433 | 1,433 | 1,416 | 1,429 | 45,900 |
| 2017/07/14 | 1,435 | 1,449 | 1,423 | 1,424 | 69,400 |
| 2017/07/13 | 1,464 | 1,464 | 1,440 | 1,444 | 37,600 |
| 2017/07/12 | 1,468 | 1,470 | 1,455 | 1,459 | 25,300 |
| 2017/07/11 | 1,466 | 1,481 | 1,461 | 1,468 | 49,100 |
| 2017/07/10 | 1,448 | 1,467 | 1,448 | 1,462 | 46,600 |
| 2017/07/07 | 1,435 | 1,457 | 1,431 | 1,448 | 60,800 |
| 2017/07/06 | 1,460 | 1,473 | 1,429 | 1,434 | 71,200 |
| 2017/07/05 | 1,453 | 1,471 | 1,439 | 1,459 | 53,700 |
| 2017/07/04 | 1,484 | 1,490 | 1,458 | 1,459 | 45,700 |
| 2017/07/03 | 1,447 | 1,498 | 1,443 | 1,485 | 120,200 |
| 2017/06/30 | 1,440 | 1,450 | 1,430 | 1,434 | 37,600 |
| 2017/06/29 | 1,435 | 1,464 | 1,427 | 1,460 | 80,700 |
| 2017/06/28 | 1,430 | 1,433 | 1,414 | 1,428 | 38,400 |
| 2017/06/27 | 1,418 | 1,437 | 1,410 | 1,433 | 34,300 |
| 2017/06/26 | 1,425 | 1,443 | 1,421 | 1,422 | 49,700 |
| 2017/06/23 | 1,434 | 1,445 | 1,430 | 1,434 | 26,300 |
| 2017/06/22 | 1,428 | 1,449 | 1,427 | 1,444 | 52,700 |
| 2017/06/21 | 1,428 | 1,441 | 1,422 | 1,436 | 36,100 |
| 2017/06/20 | 1,432 | 1,444 | 1,425 | 1,433 | 35,800 |
| 2017/06/19 | 1,440 | 1,448 | 1,426 | 1,427 | 22,900 |
| 2017/06/16 | 1,426 | 1,457 | 1,426 | 1,436 | 82,600 |
| 2017/06/15 | 1,419 | 1,444 | 1,413 | 1,421 | 87,000 |
| 2017/06/14 | 1,409 | 1,416 | 1,383 | 1,411 | 42,200 |
| 2017/06/13 | 1,414 | 1,419 | 1,388 | 1,389 | 32,900 |
| 2017/06/12 | 1,406 | 1,428 | 1,406 | 1,417 | 43,100 |
| 2017/06/09 | 1,363 | 1,408 | 1,360 | 1,405 | 79,900 |
| 2017/06/08 | 1,377 | 1,377 | 1,355 | 1,359 | 46,500 |
| 2017/06/07 | 1,342 | 1,380 | 1,338 | 1,380 | 62,800 |
| 2017/06/06 | 1,368 | 1,375 | 1,333 | 1,334 | 39,000 |
| 2017/06/05 | 1,380 | 1,380 | 1,355 | 1,373 | 55,100 |
| 2017/06/02 | 1,326 | 1,381 | 1,326 | 1,379 | 88,100 |
| 2017/06/01 | 1,338 | 1,345 | 1,322 | 1,325 | 35,800 |
| 2017/05/31 | 1,328 | 1,343 | 1,315 | 1,335 | 56,800 |
| 2017/05/30 | 1,332 | 1,333 | 1,316 | 1,328 | 55,100 |
| 2017/05/29 | 1,359 | 1,359 | 1,332 | 1,334 | 31,400 |
| 2017/05/26 | 1,373 | 1,382 | 1,347 | 1,350 | 44,700 |
| 2017/05/25 | 1,396 | 1,398 | 1,378 | 1,380 | 40,500 |
| 2017/05/24 | 1,400 | 1,400 | 1,377 | 1,390 | 38,800 |
| 2017/05/23 | 1,388 | 1,393 | 1,376 | 1,380 | 30,700 |
| 2017/05/22 | 1,366 | 1,404 | 1,346 | 1,403 | 78,100 |
| 2017/05/19 | 1,363 | 1,365 | 1,350 | 1,365 | 50,300 |
| 2017/05/18 | 1,375 | 1,375 | 1,355 | 1,355 | 45,600 |
| 2017/05/17 | 1,420 | 1,421 | 1,402 | 1,404 | 39,500 |
| 2017/05/16 | 1,429 | 1,431 | 1,416 | 1,425 | 63,200 |
| 2017/05/15 | 1,417 | 1,429 | 1,413 | 1,420 | 45,800 |
| 2017/05/12 | 1,432 | 1,432 | 1,415 | 1,417 | 78,600 |
| 2017/05/11 | 1,370 | 1,446 | 1,370 | 1,421 | 195,100 |
| 2017/05/10 | 1,375 | 1,378 | 1,351 | 1,358 | 72,000 |
| 2017/05/09 | 1,392 | 1,411 | 1,383 | 1,389 | 103,900 |
| 2017/05/08 | 1,394 | 1,428 | 1,394 | 1,399 | 142,500 |
| 2017/05/02 | 1,351 | 1,379 | 1,343 | 1,375 | 85,100 |
| 2017/05/01 | 1,357 | 1,367 | 1,335 | 1,356 | 46,700 |
| 2017/04/28 | 1,355 | 1,358 | 1,336 | 1,340 | 87,900 |
| 2017/04/27 | 1,358 | 1,361 | 1,334 | 1,348 | 56,700 |
| 2017/04/26 | 1,321 | 1,352 | 1,321 | 1,347 | 102,000 |
| 2017/04/25 | 1,321 | 1,333 | 1,302 | 1,320 | 35,900 |
| 2017/04/24 | 1,330 | 1,335 | 1,299 | 1,309 | 38,300 |
| 2017/04/21 | 1,284 | 1,313 | 1,279 | 1,311 | 53,900 |
| 2017/04/20 | 1,243 | 1,290 | 1,243 | 1,281 | 74,200 |
| 2017/04/19 | 1,237 | 1,254 | 1,227 | 1,245 | 46,200 |
| 2017/04/18 | 1,249 | 1,255 | 1,235 | 1,238 | 33,800 |
| 2017/04/17 | 1,231 | 1,238 | 1,223 | 1,228 | 42,900 |
| 2017/04/14 | 1,250 | 1,256 | 1,231 | 1,234 | 52,500 |
| 2017/04/13 | 1,261 | 1,263 | 1,242 | 1,251 | 56,400 |
| 2017/04/12 | 1,307 | 1,307 | 1,265 | 1,270 | 62,800 |
| 2017/04/11 | 1,328 | 1,328 | 1,305 | 1,315 | 56,300 |
| 2017/04/10 | 1,305 | 1,328 | 1,304 | 1,314 | 55,900 |
| 2017/04/07 | 1,284 | 1,314 | 1,284 | 1,299 | 57,700 |
| 2017/04/06 | 1,319 | 1,323 | 1,276 | 1,277 | 59,900 |
| 2017/04/05 | 1,336 | 1,354 | 1,313 | 1,323 | 51,000 |
| 2017/04/04 | 1,385 | 1,385 | 1,318 | 1,344 | 75,700 |
| 2017/04/03 | 1,411 | 1,415 | 1,390 | 1,393 | 43,700 |
| 2017/03/31 | 1,441 | 1,446 | 1,415 | 1,415 | 51,800 |
| 2017/03/30 | 1,433 | 1,463 | 1,431 | 1,434 | 64,300 |
| 2017/03/29 | 1,421 | 1,445 | 1,421 | 1,441 | 55,300 |
| 2017/03/28 | 1,432 | 1,437 | 1,423 | 1,428 | 145,800 |
| 2017/03/27 | 1,440 | 1,441 | 1,420 | 1,427 | 71,000 |
| 2017/03/24 | 1,455 | 1,460 | 1,439 | 1,452 | 79,200 |
| 2017/03/23 | 1,452 | 1,463 | 1,428 | 1,450 | 89,500 |
| 2017/03/22 | 1,450 | 1,470 | 1,437 | 1,443 | 90,200 |
| 2017/03/21 | 1,455 | 1,488 | 1,434 | 1,480 | 94,600 |
| 2017/03/17 | 1,433 | 1,457 | 1,412 | 1,450 | 74,400 |
| 2017/03/16 | 1,413 | 1,451 | 1,401 | 1,434 | 61,000 |
| 2017/03/15 | 1,436 | 1,442 | 1,427 | 1,427 | 37,500 |
| 2017/03/14 | 1,445 | 1,457 | 1,434 | 1,443 | 35,800 |
| 2017/03/13 | 1,462 | 1,462 | 1,439 | 1,449 | 75,800 |
| 2017/03/10 | 1,455 | 1,470 | 1,419 | 1,462 | 97,500 |
| 2017/03/09 | 1,449 | 1,450 | 1,433 | 1,435 | 70,300 |
| 2017/03/08 | 1,436 | 1,461 | 1,431 | 1,449 | 123,300 |
| 2017/03/07 | 1,427 | 1,457 | 1,426 | 1,436 | 100,600 |
| 2017/03/06 | 1,424 | 1,437 | 1,420 | 1,423 | 68,400 |
| 2017/03/03 | 1,413 | 1,437 | 1,410 | 1,424 | 76,000 |
| 2017/03/02 | 1,430 | 1,443 | 1,412 | 1,413 | 103,900 |
| 2017/03/01 | 1,401 | 1,430 | 1,392 | 1,421 | 120,900 |
| 2017/02/28 | 1,409 | 1,428 | 1,400 | 1,401 | 88,000 |
| 2017/02/27 | 1,380 | 1,414 | 1,376 | 1,388 | 160,900 |
| 2017/02/24 | 1,368 | 1,413 | 1,362 | 1,375 | 102,800 |
| 2017/02/23 | 1,362 | 1,369 | 1,354 | 1,362 | 55,500 |
| 2017/02/22 | 1,369 | 1,376 | 1,346 | 1,358 | 21,100 |
| 2017/02/21 | 1,344 | 1,376 | 1,329 | 1,361 | 113,600 |
| 2017/02/20 | 1,335 | 1,343 | 1,315 | 1,339 | 30,900 |
| 2017/02/17 | 1,332 | 1,344 | 1,320 | 1,336 | 42,200 |
| 2017/02/16 | 1,325 | 1,355 | 1,325 | 1,344 | 86,800 |
| 2017/02/15 | 1,320 | 1,330 | 1,308 | 1,314 | 26,600 |
| 2017/02/14 | 1,321 | 1,337 | 1,316 | 1,317 | 42,500 |
| 2017/02/13 | 1,335 | 1,337 | 1,315 | 1,323 | 21,100 |
| 2017/02/10 | 1,282 | 1,321 | 1,280 | 1,315 | 96,200 |
| 2017/02/09 | 1,317 | 1,318 | 1,274 | 1,281 | 182,700 |
| 2017/02/08 | 1,341 | 1,343 | 1,325 | 1,336 | 30,200 |
| 2017/02/07 | 1,348 | 1,360 | 1,341 | 1,345 | 54,400 |
| 2017/02/06 | 1,356 | 1,363 | 1,341 | 1,349 | 69,600 |
| 2017/02/03 | 1,372 | 1,387 | 1,335 | 1,340 | 279,000 |
| 2017/02/02 | 1,307 | 1,307 | 1,274 | 1,282 | 37,500 |
| 2017/02/01 | 1,278 | 1,284 | 1,264 | 1,284 | 13,900 |
| 2017/01/31 | 1,281 | 1,291 | 1,278 | 1,278 | 12,900 |
| 2017/01/30 | 1,306 | 1,306 | 1,287 | 1,295 | 21,100 |
| 2017/01/27 | 1,307 | 1,318 | 1,301 | 1,312 | 65,600 |
| 2017/01/26 | 1,299 | 1,307 | 1,293 | 1,307 | 49,100 |
| 2017/01/25 | 1,291 | 1,297 | 1,272 | 1,288 | 17,800 |
| 2017/01/24 | 1,291 | 1,291 | 1,266 | 1,269 | 10,500 |
| 2017/01/23 | 1,305 | 1,308 | 1,287 | 1,291 | 9,800 |
| 2017/01/20 | 1,306 | 1,320 | 1,303 | 1,312 | 26,200 |
| 2017/01/19 | 1,298 | 1,313 | 1,294 | 1,310 | 15,100 |
| 2017/01/18 | 1,294 | 1,294 | 1,272 | 1,289 | 17,500 |
| 2017/01/17 | 1,306 | 1,307 | 1,291 | 1,291 | 16,800 |
| 2017/01/16 | 1,325 | 1,333 | 1,305 | 1,314 | 16,300 |
| 2017/01/13 | 1,333 | 1,333 | 1,312 | 1,329 | 33,100 |
| 2017/01/12 | 1,345 | 1,345 | 1,328 | 1,333 | 25,900 |
| 2017/01/11 | 1,361 | 1,361 | 1,347 | 1,353 | 17,000 |
| 2017/01/10 | 1,360 | 1,366 | 1,348 | 1,354 | 34,800 |
| 2017/01/06 | 1,340 | 1,370 | 1,340 | 1,367 | 55,400 |
| 2017/01/05 | 1,351 | 1,357 | 1,336 | 1,352 | 51,900 |
| 2017/01/04 | 1,321 | 1,360 | 1,321 | 1,357 | 44,100 |