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 |
|---|---|---|---|---|---|
| 2018/12/28 | 900 | 923 | 885 | 917 | 68,100 |
| 2018/12/27 | 876 | 910 | 858 | 909 | 90,300 |
| 2018/12/26 | 811 | 840 | 810 | 831 | 117,900 |
| 2018/12/25 | 840 | 840 | 797 | 800 | 175,300 |
| 2018/12/21 | 895 | 902 | 863 | 866 | 126,200 |
| 2018/12/20 | 934 | 942 | 893 | 901 | 77,800 |
| 2018/12/19 | 931 | 945 | 917 | 942 | 30,500 |
| 2018/12/18 | 945 | 955 | 928 | 931 | 58,100 |
| 2018/12/17 | 980 | 991 | 951 | 953 | 64,000 |
| 2018/12/14 | 1,001 | 1,002 | 981 | 993 | 96,300 |
| 2018/12/13 | 990 | 1,004 | 976 | 1,004 | 48,500 |
| 2018/12/12 | 957 | 994 | 952 | 985 | 51,300 |
| 2018/12/11 | 973 | 973 | 929 | 942 | 122,700 |
| 2018/12/10 | 1,000 | 1,000 | 971 | 972 | 51,600 |
| 2018/12/07 | 1,022 | 1,028 | 1,000 | 1,002 | 50,400 |
| 2018/12/06 | 1,022 | 1,027 | 1,002 | 1,013 | 56,000 |
| 2018/12/05 | 1,058 | 1,061 | 1,017 | 1,022 | 79,900 |
| 2018/12/04 | 1,104 | 1,107 | 1,066 | 1,074 | 57,700 |
| 2018/12/03 | 1,113 | 1,124 | 1,105 | 1,123 | 35,400 |
| 2018/11/30 | 1,119 | 1,120 | 1,099 | 1,113 | 60,800 |
| 2018/11/29 | 1,099 | 1,129 | 1,099 | 1,122 | 65,400 |
| 2018/11/28 | 1,094 | 1,096 | 1,080 | 1,089 | 35,900 |
| 2018/11/27 | 1,077 | 1,108 | 1,073 | 1,097 | 37,800 |
| 2018/11/26 | 1,061 | 1,075 | 1,044 | 1,068 | 33,800 |
| 2018/11/22 | 1,079 | 1,080 | 1,051 | 1,061 | 34,300 |
| 2018/11/21 | 1,040 | 1,074 | 1,023 | 1,071 | 59,100 |
| 2018/11/20 | 1,050 | 1,059 | 1,034 | 1,053 | 35,200 |
| 2018/11/19 | 1,064 | 1,069 | 1,046 | 1,051 | 26,500 |
| 2018/11/16 | 1,085 | 1,101 | 1,060 | 1,064 | 38,700 |
| 2018/11/15 | 1,095 | 1,115 | 1,076 | 1,092 | 57,400 |
| 2018/11/14 | 1,074 | 1,110 | 1,073 | 1,104 | 64,800 |
| 2018/11/13 | 1,085 | 1,086 | 1,055 | 1,073 | 51,700 |
| 2018/11/12 | 1,111 | 1,113 | 1,092 | 1,098 | 34,600 |
| 2018/11/09 | 1,097 | 1,126 | 1,097 | 1,120 | 51,700 |
| 2018/11/08 | 1,105 | 1,144 | 1,092 | 1,094 | 126,700 |
| 2018/11/07 | 1,159 | 1,163 | 1,130 | 1,135 | 63,900 |
| 2018/11/06 | 1,115 | 1,155 | 1,114 | 1,151 | 41,100 |
| 2018/11/05 | 1,124 | 1,134 | 1,107 | 1,107 | 46,000 |
| 2018/11/02 | 1,113 | 1,137 | 1,103 | 1,137 | 56,900 |
| 2018/11/01 | 1,096 | 1,114 | 1,096 | 1,112 | 58,400 |
| 2018/10/31 | 1,081 | 1,107 | 1,081 | 1,106 | 64,900 |
| 2018/10/30 | 1,030 | 1,086 | 1,026 | 1,059 | 174,400 |
| 2018/10/29 | 1,066 | 1,088 | 1,030 | 1,034 | 83,100 |
| 2018/10/26 | 1,084 | 1,089 | 1,057 | 1,078 | 88,900 |
| 2018/10/25 | 1,091 | 1,108 | 1,069 | 1,071 | 88,200 |
| 2018/10/24 | 1,139 | 1,146 | 1,122 | 1,138 | 61,000 |
| 2018/10/23 | 1,152 | 1,152 | 1,132 | 1,134 | 63,100 |
| 2018/10/22 | 1,152 | 1,175 | 1,144 | 1,164 | 62,600 |
| 2018/10/19 | 1,161 | 1,173 | 1,151 | 1,167 | 44,900 |
| 2018/10/18 | 1,197 | 1,203 | 1,172 | 1,173 | 66,500 |
| 2018/10/17 | 1,185 | 1,213 | 1,182 | 1,191 | 83,600 |
| 2018/10/16 | 1,165 | 1,184 | 1,157 | 1,171 | 57,700 |
| 2018/10/15 | 1,200 | 1,211 | 1,167 | 1,168 | 80,300 |
| 2018/10/12 | 1,184 | 1,208 | 1,174 | 1,200 | 95,500 |
| 2018/10/11 | 1,200 | 1,243 | 1,180 | 1,193 | 180,300 |
| 2018/10/10 | 1,310 | 1,318 | 1,230 | 1,244 | 225,200 |
| 2018/10/09 | 1,351 | 1,367 | 1,319 | 1,319 | 125,700 |
| 2018/10/05 | 1,425 | 1,456 | 1,396 | 1,398 | 124,700 |
| 2018/10/04 | 1,379 | 1,422 | 1,379 | 1,407 | 84,000 |
| 2018/10/03 | 1,398 | 1,407 | 1,368 | 1,371 | 106,400 |
| 2018/10/02 | 1,355 | 1,389 | 1,349 | 1,378 | 90,300 |
| 2018/10/01 | 1,340 | 1,353 | 1,322 | 1,330 | 59,500 |
| 2018/09/28 | 1,294 | 1,348 | 1,291 | 1,343 | 133,500 |
| 2018/09/27 | 1,267 | 1,299 | 1,254 | 1,294 | 153,900 |
| 2018/09/26 | 1,246 | 1,268 | 1,239 | 1,265 | 59,700 |
| 2018/09/25 | 1,257 | 1,262 | 1,235 | 1,258 | 85,100 |
| 2018/09/21 | 1,241 | 1,277 | 1,240 | 1,269 | 109,400 |
| 2018/09/20 | 1,243 | 1,248 | 1,231 | 1,233 | 98,700 |
| 2018/09/19 | 1,227 | 1,253 | 1,214 | 1,246 | 121,600 |
| 2018/09/18 | 1,180 | 1,217 | 1,172 | 1,213 | 64,600 |
| 2018/09/14 | 1,170 | 1,189 | 1,165 | 1,174 | 72,400 |
| 2018/09/13 | 1,135 | 1,166 | 1,135 | 1,158 | 36,200 |
| 2018/09/12 | 1,162 | 1,165 | 1,133 | 1,138 | 55,100 |
| 2018/09/11 | 1,176 | 1,181 | 1,166 | 1,172 | 38,200 |
| 2018/09/10 | 1,176 | 1,200 | 1,176 | 1,185 | 34,100 |
| 2018/09/07 | 1,195 | 1,195 | 1,178 | 1,183 | 42,400 |
| 2018/09/06 | 1,225 | 1,225 | 1,193 | 1,195 | 67,100 |
| 2018/09/05 | 1,236 | 1,245 | 1,219 | 1,230 | 58,200 |
| 2018/09/04 | 1,230 | 1,236 | 1,214 | 1,224 | 34,200 |
| 2018/09/03 | 1,245 | 1,254 | 1,208 | 1,211 | 73,800 |
| 2018/08/31 | 1,258 | 1,270 | 1,245 | 1,245 | 46,800 |
| 2018/08/30 | 1,297 | 1,300 | 1,264 | 1,270 | 60,700 |
| 2018/08/29 | 1,305 | 1,314 | 1,294 | 1,295 | 37,100 |
| 2018/08/28 | 1,307 | 1,320 | 1,298 | 1,300 | 37,300 |
| 2018/08/27 | 1,278 | 1,299 | 1,272 | 1,287 | 56,300 |
| 2018/08/24 | 1,287 | 1,288 | 1,262 | 1,263 | 28,600 |
| 2018/08/23 | 1,296 | 1,297 | 1,271 | 1,273 | 43,200 |
| 2018/08/22 | 1,267 | 1,310 | 1,261 | 1,302 | 47,400 |
| 2018/08/21 | 1,278 | 1,286 | 1,260 | 1,263 | 27,900 |
| 2018/08/20 | 1,307 | 1,315 | 1,282 | 1,286 | 16,500 |
| 2018/08/17 | 1,296 | 1,310 | 1,282 | 1,309 | 37,100 |
| 2018/08/16 | 1,316 | 1,316 | 1,265 | 1,288 | 53,700 |
| 2018/08/15 | 1,336 | 1,345 | 1,299 | 1,317 | 26,500 |
| 2018/08/14 | 1,319 | 1,337 | 1,314 | 1,336 | 52,400 |
| 2018/08/13 | 1,348 | 1,351 | 1,283 | 1,290 | 66,700 |
| 2018/08/10 | 1,384 | 1,387 | 1,351 | 1,356 | 44,200 |
| 2018/08/09 | 1,385 | 1,405 | 1,374 | 1,390 | 64,900 |
| 2018/08/08 | 1,399 | 1,411 | 1,377 | 1,379 | 68,200 |
| 2018/08/07 | 1,378 | 1,414 | 1,358 | 1,411 | 66,800 |
| 2018/08/06 | 1,358 | 1,444 | 1,358 | 1,394 | 129,600 |
| 2018/08/03 | 1,422 | 1,422 | 1,362 | 1,388 | 82,600 |
| 2018/08/02 | 1,415 | 1,423 | 1,386 | 1,403 | 68,900 |
| 2018/08/01 | 1,385 | 1,409 | 1,370 | 1,406 | 68,300 |
| 2018/07/31 | 1,391 | 1,407 | 1,373 | 1,380 | 37,800 |
| 2018/07/30 | 1,397 | 1,407 | 1,386 | 1,399 | 51,500 |
| 2018/07/27 | 1,370 | 1,390 | 1,358 | 1,390 | 56,800 |
| 2018/07/26 | 1,355 | 1,374 | 1,355 | 1,366 | 117,000 |
| 2018/07/25 | 1,318 | 1,352 | 1,314 | 1,351 | 63,400 |
| 2018/07/24 | 1,311 | 1,322 | 1,308 | 1,313 | 32,500 |
| 2018/07/23 | 1,281 | 1,319 | 1,281 | 1,302 | 67,900 |
| 2018/07/20 | 1,340 | 1,341 | 1,303 | 1,311 | 25,800 |
| 2018/07/19 | 1,330 | 1,345 | 1,324 | 1,340 | 27,100 |
| 2018/07/18 | 1,310 | 1,340 | 1,310 | 1,336 | 35,700 |
| 2018/07/17 | 1,296 | 1,320 | 1,290 | 1,303 | 43,300 |
| 2018/07/13 | 1,312 | 1,312 | 1,287 | 1,302 | 41,400 |
| 2018/07/12 | 1,315 | 1,327 | 1,294 | 1,301 | 56,600 |
| 2018/07/11 | 1,296 | 1,298 | 1,258 | 1,294 | 75,100 |
| 2018/07/10 | 1,297 | 1,311 | 1,285 | 1,296 | 84,400 |
| 2018/07/09 | 1,260 | 1,294 | 1,228 | 1,292 | 79,300 |
| 2018/07/06 | 1,206 | 1,259 | 1,206 | 1,257 | 96,600 |
| 2018/07/05 | 1,233 | 1,236 | 1,203 | 1,211 | 87,500 |
| 2018/07/04 | 1,247 | 1,251 | 1,226 | 1,234 | 45,100 |
| 2018/07/03 | 1,273 | 1,280 | 1,236 | 1,259 | 102,100 |
| 2018/07/02 | 1,288 | 1,325 | 1,271 | 1,271 | 72,800 |
| 2018/06/29 | 1,300 | 1,320 | 1,279 | 1,297 | 108,800 |
| 2018/06/28 | 1,310 | 1,332 | 1,283 | 1,294 | 109,800 |
| 2018/06/27 | 1,340 | 1,345 | 1,301 | 1,317 | 165,200 |
| 2018/06/26 | 1,401 | 1,403 | 1,341 | 1,358 | 140,400 |
| 2018/06/25 | 1,462 | 1,464 | 1,423 | 1,426 | 44,200 |
| 2018/06/22 | 1,439 | 1,464 | 1,426 | 1,464 | 57,200 |
| 2018/06/21 | 1,493 | 1,495 | 1,448 | 1,453 | 85,400 |
| 2018/06/20 | 1,469 | 1,500 | 1,450 | 1,497 | 94,800 |
| 2018/06/19 | 1,481 | 1,500 | 1,472 | 1,478 | 78,400 |
| 2018/06/18 | 1,499 | 1,499 | 1,467 | 1,481 | 68,200 |
| 2018/06/15 | 1,490 | 1,495 | 1,479 | 1,493 | 105,100 |
| 2018/06/14 | 1,499 | 1,507 | 1,480 | 1,494 | 39,500 |
| 2018/06/13 | 1,531 | 1,532 | 1,506 | 1,507 | 43,000 |
| 2018/06/12 | 1,541 | 1,546 | 1,524 | 1,531 | 93,300 |
| 2018/06/11 | 1,556 | 1,577 | 1,532 | 1,532 | 159,800 |
| 2018/06/08 | 1,510 | 1,574 | 1,493 | 1,556 | 292,700 |
| 2018/06/07 | 1,465 | 1,507 | 1,459 | 1,506 | 160,400 |
| 2018/06/06 | 1,447 | 1,468 | 1,444 | 1,465 | 48,100 |
| 2018/06/05 | 1,464 | 1,464 | 1,426 | 1,447 | 68,500 |
| 2018/06/04 | 1,430 | 1,453 | 1,407 | 1,453 | 44,900 |
| 2018/06/01 | 1,366 | 1,414 | 1,360 | 1,409 | 70,900 |
| 2018/05/31 | 1,363 | 1,376 | 1,340 | 1,365 | 73,100 |
| 2018/05/30 | 1,343 | 1,364 | 1,338 | 1,346 | 70,900 |
| 2018/05/29 | 1,396 | 1,396 | 1,356 | 1,363 | 42,400 |
| 2018/05/28 | 1,422 | 1,426 | 1,393 | 1,398 | 41,900 |
| 2018/05/25 | 1,403 | 1,419 | 1,386 | 1,413 | 90,600 |
| 2018/05/24 | 1,488 | 1,488 | 1,414 | 1,419 | 116,100 |
| 2018/05/23 | 1,535 | 1,535 | 1,490 | 1,497 | 76,600 |
| 2018/05/22 | 1,520 | 1,542 | 1,517 | 1,539 | 93,700 |
| 2018/05/21 | 1,482 | 1,513 | 1,482 | 1,507 | 70,900 |
| 2018/05/18 | 1,466 | 1,487 | 1,464 | 1,479 | 46,000 |
| 2018/05/17 | 1,447 | 1,465 | 1,440 | 1,463 | 67,200 |
| 2018/05/16 | 1,454 | 1,461 | 1,428 | 1,437 | 54,300 |
| 2018/05/15 | 1,459 | 1,474 | 1,452 | 1,462 | 41,600 |
| 2018/05/14 | 1,458 | 1,467 | 1,445 | 1,459 | 52,800 |
| 2018/05/11 | 1,426 | 1,456 | 1,425 | 1,448 | 86,600 |
| 2018/05/10 | 1,366 | 1,469 | 1,366 | 1,436 | 164,400 |
| 2018/05/09 | 1,392 | 1,408 | 1,376 | 1,406 | 94,700 |
| 2018/05/08 | 1,377 | 1,418 | 1,375 | 1,405 | 57,800 |
| 2018/05/07 | 1,386 | 1,386 | 1,362 | 1,377 | 50,900 |
| 2018/05/02 | 1,377 | 1,385 | 1,344 | 1,383 | 50,200 |
| 2018/05/01 | 1,359 | 1,383 | 1,350 | 1,377 | 73,700 |
| 2018/04/27 | 1,382 | 1,390 | 1,359 | 1,371 | 59,400 |
| 2018/04/26 | 1,382 | 1,404 | 1,380 | 1,392 | 103,900 |
| 2018/04/25 | 1,389 | 1,393 | 1,374 | 1,391 | 59,100 |
| 2018/04/24 | 1,390 | 1,406 | 1,379 | 1,392 | 58,000 |
| 2018/04/23 | 1,374 | 1,400 | 1,372 | 1,377 | 83,600 |
| 2018/04/20 | 1,400 | 1,408 | 1,364 | 1,372 | 179,500 |
| 2018/04/19 | 1,402 | 1,431 | 1,395 | 1,415 | 46,100 |
| 2018/04/18 | 1,410 | 1,410 | 1,382 | 1,395 | 61,100 |
| 2018/04/17 | 1,433 | 1,433 | 1,389 | 1,400 | 55,000 |
| 2018/04/16 | 1,420 | 1,448 | 1,407 | 1,433 | 114,700 |
| 2018/04/13 | 1,370 | 1,427 | 1,363 | 1,420 | 117,400 |
| 2018/04/12 | 1,375 | 1,375 | 1,348 | 1,359 | 122,100 |
| 2018/04/11 | 1,387 | 1,430 | 1,382 | 1,387 | 108,100 |
| 2018/04/10 | 1,343 | 1,388 | 1,328 | 1,381 | 95,400 |
| 2018/04/09 | 1,357 | 1,374 | 1,339 | 1,344 | 49,000 |
| 2018/04/06 | 1,374 | 1,393 | 1,354 | 1,356 | 118,300 |
| 2018/04/05 | 1,379 | 1,383 | 1,354 | 1,373 | 113,100 |
| 2018/04/04 | 1,338 | 1,374 | 1,324 | 1,363 | 107,400 |
| 2018/04/03 | 1,315 | 1,333 | 1,298 | 1,323 | 47,500 |
| 2018/04/02 | 1,348 | 1,348 | 1,330 | 1,331 | 42,100 |
| 2018/03/30 | 1,316 | 1,337 | 1,307 | 1,323 | 82,800 |
| 2018/03/29 | 1,316 | 1,322 | 1,285 | 1,303 | 90,400 |
| 2018/03/28 | 1,306 | 1,308 | 1,282 | 1,295 | 98,500 |
| 2018/03/27 | 1,315 | 1,357 | 1,308 | 1,342 | 263,900 |
| 2018/03/26 | 1,245 | 1,286 | 1,244 | 1,285 | 161,200 |
| 2018/03/23 | 1,255 | 1,274 | 1,237 | 1,243 | 175,100 |
| 2018/03/22 | 1,290 | 1,306 | 1,278 | 1,294 | 101,900 |
| 2018/03/20 | 1,248 | 1,289 | 1,244 | 1,285 | 113,100 |
| 2018/03/19 | 1,287 | 1,293 | 1,248 | 1,253 | 132,700 |
| 2018/03/16 | 1,292 | 1,307 | 1,274 | 1,285 | 97,800 |
| 2018/03/15 | 1,277 | 1,277 | 1,240 | 1,274 | 79,100 |
| 2018/03/14 | 1,284 | 1,303 | 1,276 | 1,280 | 85,600 |
| 2018/03/13 | 1,286 | 1,289 | 1,270 | 1,288 | 58,600 |
| 2018/03/12 | 1,279 | 1,295 | 1,271 | 1,291 | 75,400 |
| 2018/03/09 | 1,251 | 1,263 | 1,235 | 1,242 | 105,300 |
| 2018/03/08 | 1,254 | 1,262 | 1,231 | 1,234 | 75,600 |
| 2018/03/07 | 1,259 | 1,264 | 1,233 | 1,250 | 105,500 |
| 2018/03/06 | 1,265 | 1,293 | 1,256 | 1,262 | 76,500 |
| 2018/03/05 | 1,291 | 1,293 | 1,235 | 1,245 | 143,600 |
| 2018/03/02 | 1,294 | 1,315 | 1,291 | 1,304 | 135,900 |
| 2018/03/01 | 1,360 | 1,368 | 1,329 | 1,334 | 142,100 |
| 2018/02/28 | 1,337 | 1,372 | 1,336 | 1,360 | 135,700 |
| 2018/02/27 | 1,345 | 1,360 | 1,329 | 1,352 | 155,100 |
| 2018/02/26 | 1,351 | 1,357 | 1,332 | 1,339 | 98,200 |
| 2018/02/23 | 1,315 | 1,345 | 1,315 | 1,329 | 155,700 |
| 2018/02/22 | 1,309 | 1,315 | 1,289 | 1,311 | 71,700 |
| 2018/02/21 | 1,317 | 1,328 | 1,305 | 1,315 | 72,500 |
| 2018/02/20 | 1,310 | 1,311 | 1,290 | 1,306 | 75,200 |
| 2018/02/19 | 1,286 | 1,319 | 1,280 | 1,318 | 145,500 |
| 2018/02/16 | 1,280 | 1,291 | 1,258 | 1,273 | 118,100 |
| 2018/02/15 | 1,259 | 1,283 | 1,240 | 1,262 | 99,300 |
| 2018/02/14 | 1,290 | 1,290 | 1,230 | 1,232 | 302,000 |
| 2018/02/13 | 1,330 | 1,330 | 1,300 | 1,301 | 262,500 |
| 2018/02/09 | 1,312 | 1,343 | 1,291 | 1,303 | 720,800 |
| 2018/02/08 | 1,472 | 1,517 | 1,471 | 1,516 | 148,400 |
| 2018/02/07 | 1,585 | 1,585 | 1,470 | 1,477 | 120,000 |
| 2018/02/06 | 1,498 | 1,516 | 1,447 | 1,488 | 205,600 |
| 2018/02/05 | 1,625 | 1,629 | 1,590 | 1,608 | 155,800 |
| 2018/02/02 | 1,671 | 1,673 | 1,637 | 1,661 | 104,500 |
| 2018/02/01 | 1,691 | 1,698 | 1,675 | 1,686 | 112,300 |
| 2018/01/31 | 1,661 | 1,683 | 1,652 | 1,662 | 102,400 |
| 2018/01/30 | 1,692 | 1,696 | 1,656 | 1,662 | 124,400 |
| 2018/01/29 | 1,709 | 1,731 | 1,690 | 1,696 | 188,800 |
| 2018/01/26 | 1,685 | 1,713 | 1,676 | 1,690 | 278,200 |
| 2018/01/25 | 1,679 | 1,680 | 1,655 | 1,662 | 78,900 |
| 2018/01/24 | 1,681 | 1,704 | 1,673 | 1,681 | 64,700 |
| 2018/01/23 | 1,673 | 1,692 | 1,663 | 1,682 | 92,500 |
| 2018/01/22 | 1,668 | 1,668 | 1,646 | 1,657 | 43,000 |
| 2018/01/19 | 1,642 | 1,669 | 1,637 | 1,663 | 96,700 |
| 2018/01/18 | 1,679 | 1,679 | 1,636 | 1,638 | 131,900 |
| 2018/01/17 | 1,683 | 1,687 | 1,656 | 1,657 | 148,400 |
| 2018/01/16 | 1,690 | 1,695 | 1,681 | 1,692 | 157,900 |
| 2018/01/15 | 1,713 | 1,713 | 1,684 | 1,691 | 74,300 |
| 2018/01/12 | 1,702 | 1,714 | 1,691 | 1,696 | 128,000 |
| 2018/01/11 | 1,705 | 1,705 | 1,676 | 1,695 | 101,800 |
| 2018/01/10 | 1,681 | 1,711 | 1,677 | 1,707 | 102,400 |
| 2018/01/09 | 1,683 | 1,698 | 1,663 | 1,690 | 139,100 |
| 2018/01/05 | 1,677 | 1,701 | 1,658 | 1,680 | 173,900 |
| 2018/01/04 | 1,696 | 1,696 | 1,650 | 1,666 | 117,600 |