エフピコ(7947)の株価時系列情報
エフピコ(7947)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 |
|---|---|---|---|---|---|
| 1991/12/27 | 3,800 | 3,800 | 3,800 | 3,800 | 3,750 |
| 1991/12/26 | 3,840 | 3,840 | 3,720 | 3,720 | 3,750 |
| 1991/12/25 | 3,840 | 3,840 | 3,840 | 3,840 | 1,250 |
| 1991/12/24 | 3,840 | 3,840 | 3,840 | 3,840 | 2,500 |
| 1991/12/20 | 3,904 | 3,904 | 3,904 | 3,904 | 1,250 |
| 1991/12/19 | 3,904 | 3,920 | 3,904 | 3,920 | 3,750 |
| 1991/12/18 | 3,880 | 3,880 | 3,840 | 3,880 | 20,000 |
| 1991/12/17 | 3,944 | 3,944 | 3,944 | 3,944 | 1,250 |
| 1991/12/16 | 3,944 | 3,944 | 3,944 | 3,944 | 8,750 |
| 1991/12/13 | 3,848 | 3,848 | 3,848 | 3,848 | 3,750 |
| 1991/12/12 | 3,680 | 3,680 | 3,680 | 3,680 | 3,750 |
| 1991/12/11 | 3,680 | 3,680 | 3,680 | 3,680 | 1,250 |
| 1991/12/10 | 3,640 | 3,688 | 3,640 | 3,680 | 17,500 |
| 1991/12/06 | 3,624 | 3,648 | 3,624 | 3,640 | 25,000 |
| 1991/12/05 | 3,640 | 3,640 | 3,640 | 3,640 | 2,500 |
| 1991/12/04 | 3,640 | 3,640 | 3,616 | 3,616 | 6,250 |
| 1991/12/03 | 3,648 | 3,680 | 3,640 | 3,640 | 7,500 |
| 1991/12/02 | 3,640 | 3,648 | 3,640 | 3,648 | 2,500 |
| 1991/11/29 | 3,576 | 3,640 | 3,576 | 3,640 | 10,000 |
| 1991/11/28 | 3,560 | 3,600 | 3,560 | 3,600 | 6,250 |
| 1991/11/27 | 3,544 | 3,560 | 3,544 | 3,560 | 11,250 |
| 1991/11/26 | 3,456 | 3,568 | 3,456 | 3,568 | 8,750 |
| 1991/11/25 | 3,496 | 3,512 | 3,480 | 3,480 | 118,750 |
| 1991/11/22 | 3,520 | 3,520 | 3,520 | 3,520 | 10,000 |
| 1991/11/21 | 3,520 | 3,560 | 3,520 | 3,560 | 15,000 |
| 1991/11/20 | 3,536 | 3,560 | 3,520 | 3,560 | 17,500 |
| 1991/11/19 | 3,528 | 3,560 | 3,528 | 3,560 | 5,000 |
| 1991/11/18 | 3,520 | 3,560 | 3,520 | 3,560 | 3,750 |
| 1991/11/15 | 3,680 | 3,680 | 3,640 | 3,640 | 8,750 |
| 1991/11/14 | 3,712 | 3,712 | 3,712 | 3,712 | 2,500 |
| 1991/11/13 | 3,712 | 3,712 | 3,712 | 3,712 | 5,000 |
| 1991/11/12 | 3,720 | 3,720 | 3,720 | 3,720 | 6,250 |
| 1991/11/11 | 3,720 | 3,720 | 3,720 | 3,720 | 2,500 |
| 1991/11/08 | 3,760 | 3,760 | 3,720 | 3,720 | 12,500 |
| 1991/11/07 | 3,800 | 3,800 | 3,800 | 3,800 | 12,500 |
| 1991/11/06 | 3,872 | 3,872 | 3,872 | 3,872 | 15,000 |
| 1991/11/05 | 3,872 | 3,920 | 3,872 | 3,888 | 21,250 |
| 1991/10/28 | 3,944 | 3,944 | 3,944 | 3,944 | 8,750 |
| 1991/10/25 | 3,936 | 3,944 | 3,936 | 3,944 | 16,250 |
| 1991/10/23 | 3,944 | 3,944 | 3,944 | 3,944 | 2,500 |
| 1991/10/22 | 3,960 | 3,960 | 3,960 | 3,960 | 11,250 |
| 1991/10/21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,250 |
| 1991/10/18 | 4,000 | 4,000 | 4,000 | 4,000 | 3,750 |
| 1991/10/17 | 3,984 | 4,040 | 3,984 | 4,000 | 20,000 |
| 1991/10/16 | 3,952 | 3,960 | 3,920 | 3,960 | 6,250 |
| 1991/10/15 | 3,960 | 3,960 | 3,952 | 3,952 | 23,750 |
| 1991/10/14 | 3,968 | 3,968 | 3,952 | 3,960 | 7,500 |
| 1991/10/11 | 3,888 | 3,888 | 3,888 | 3,888 | 5,000 |
| 1991/10/09 | 3,928 | 3,928 | 3,928 | 3,928 | 3,750 |
| 1991/10/08 | 3,928 | 3,960 | 3,928 | 3,960 | 2,500 |
| 1991/10/07 | 3,920 | 3,920 | 3,880 | 3,880 | 5,000 |
| 1991/10/04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,250 |
| 1991/10/03 | 3,928 | 4,000 | 3,928 | 4,000 | 13,750 |
| 1991/10/02 | 3,920 | 3,920 | 3,920 | 3,920 | 1,250 |
| 1991/10/01 | 3,920 | 3,920 | 3,896 | 3,920 | 13,750 |
| 1991/09/30 | 3,896 | 3,920 | 3,896 | 3,920 | 6,250 |
| 1991/09/27 | 3,920 | 3,920 | 3,880 | 3,920 | 23,750 |
| 1991/09/26 | 3,720 | 3,800 | 3,720 | 3,800 | 3,750 |
| 1991/09/25 | 3,680 | 3,720 | 3,680 | 3,720 | 2,500 |
| 1991/09/24 | 3,608 | 3,608 | 3,600 | 3,608 | 6,250 |
| 1991/09/20 | 3,576 | 3,576 | 3,576 | 3,576 | 1,250 |
| 1991/09/19 | 3,576 | 3,576 | 3,576 | 3,576 | 6,250 |
| 1991/09/18 | 3,584 | 3,624 | 3,576 | 3,576 | 7,500 |
| 1991/09/17 | 3,576 | 3,576 | 3,576 | 3,576 | 1,250 |
| 1991/09/13 | 3,624 | 3,624 | 3,592 | 3,600 | 11,250 |
| 1991/09/12 | 3,600 | 3,600 | 3,576 | 3,600 | 8,750 |
| 1991/09/11 | 3,600 | 3,600 | 3,560 | 3,600 | 13,750 |
| 1991/09/10 | 3,624 | 3,624 | 3,624 | 3,624 | 6,250 |
| 1991/09/09 | 3,624 | 3,624 | 3,624 | 3,624 | 1,250 |
| 1991/09/06 | 3,520 | 3,560 | 3,520 | 3,560 | 7,500 |
| 1991/09/05 | 3,456 | 3,512 | 3,448 | 3,464 | 15,000 |
| 1991/09/04 | 3,504 | 3,504 | 3,504 | 3,504 | 2,500 |
| 1991/09/03 | 3,600 | 3,600 | 3,600 | 3,600 | 1,250 |
| 1991/09/02 | 3,680 | 3,680 | 3,664 | 3,664 | 10,000 |
| 1991/08/30 | 3,680 | 3,680 | 3,680 | 3,680 | 1,250 |
| 1991/08/29 | 3,712 | 3,712 | 3,680 | 3,680 | 8,750 |
| 1991/08/28 | 3,760 | 3,760 | 3,760 | 3,760 | 1,250 |
| 1991/08/27 | 3,792 | 3,840 | 3,792 | 3,808 | 17,500 |
| 1991/08/26 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 |
| 1991/08/23 | 3,720 | 3,720 | 3,720 | 3,720 | 2,500 |
| 1991/08/22 | 3,760 | 3,760 | 3,760 | 3,760 | 22,500 |
| 1991/08/21 | 3,752 | 3,760 | 3,752 | 3,760 | 6,250 |
| 1991/08/19 | 3,840 | 3,840 | 3,840 | 3,840 | 5,000 |
| 1991/08/16 | 3,840 | 3,840 | 3,840 | 3,840 | 2,500 |
| 1991/08/15 | 3,840 | 3,840 | 3,840 | 3,840 | 1,250 |
| 1991/08/14 | 3,840 | 3,840 | 3,840 | 3,840 | 7,500 |
| 1991/08/13 | 3,920 | 3,920 | 3,880 | 3,880 | 23,750 |
| 1991/08/12 | 3,920 | 3,920 | 3,920 | 3,920 | 3,750 |
| 1991/08/09 | 3,920 | 3,920 | 3,920 | 3,920 | 1,250 |
| 1991/08/08 | 3,920 | 3,920 | 3,920 | 3,920 | 2,500 |
| 1991/08/07 | 3,960 | 3,960 | 3,920 | 3,920 | 8,750 |
| 1991/08/05 | 4,000 | 4,000 | 4,000 | 4,000 | 3,750 |
| 1991/08/02 | 4,000 | 4,000 | 4,000 | 4,000 | 7,500 |
| 1991/08/01 | 3,960 | 4,080 | 3,960 | 4,080 | 5,000 |
| 1991/07/31 | 3,960 | 3,960 | 3,944 | 3,944 | 3,750 |
| 1991/07/29 | 3,960 | 3,960 | 3,936 | 3,936 | 11,250 |
| 1991/07/26 | 4,000 | 4,080 | 3,960 | 4,080 | 15,000 |
| 1991/07/25 | 3,976 | 3,976 | 3,976 | 3,976 | 7,500 |
| 1991/07/24 | 4,000 | 4,000 | 3,960 | 3,960 | 17,500 |
| 1991/07/23 | 4,000 | 4,000 | 3,960 | 3,960 | 7,500 |
| 1991/07/19 | 4,112 | 4,144 | 4,072 | 4,128 | 18,750 |
| 1991/07/18 | 4,088 | 4,088 | 4,048 | 4,048 | 7,500 |
| 1991/07/17 | 4,112 | 4,112 | 4,064 | 4,064 | 6,250 |
| 1991/07/15 | 4,120 | 4,120 | 4,080 | 4,120 | 7,500 |
| 1991/07/12 | 4,040 | 4,040 | 4,032 | 4,040 | 16,250 |
| 1991/07/11 | 4,000 | 4,040 | 4,000 | 4,040 | 20,000 |
| 1991/07/10 | 3,896 | 3,968 | 3,896 | 3,968 | 8,750 |
| 1991/07/09 | 3,880 | 3,896 | 3,880 | 3,880 | 20,000 |
| 1991/07/08 | 3,920 | 3,952 | 3,920 | 3,920 | 7,500 |
| 1991/07/05 | 4,120 | 4,120 | 3,960 | 3,960 | 13,750 |
| 1991/07/04 | 4,160 | 4,160 | 4,040 | 4,120 | 26,250 |
| 1991/07/02 | 4,256 | 4,280 | 4,240 | 4,240 | 32,500 |
| 1991/07/01 | 4,160 | 4,240 | 4,160 | 4,240 | 10,000 |
| 1991/06/28 | 4,248 | 4,256 | 4,144 | 4,144 | 45,000 |
| 1991/06/27 | 4,248 | 4,248 | 4,240 | 4,240 | 17,500 |
| 1991/06/26 | 4,240 | 4,360 | 4,216 | 4,336 | 56,250 |
| 1991/06/25 | 4,160 | 4,176 | 4,160 | 4,160 | 18,750 |
| 1991/06/24 | 4,240 | 4,240 | 4,168 | 4,240 | 43,750 |
| 1991/06/21 | 4,216 | 4,256 | 4,168 | 4,200 | 31,250 |
| 1991/06/20 | 4,240 | 4,280 | 4,192 | 4,280 | 13,750 |
| 1991/06/19 | 4,280 | 4,280 | 4,160 | 4,280 | 36,250 |
| 1991/06/18 | 4,280 | 4,360 | 4,280 | 4,360 | 32,500 |
| 1991/06/17 | 4,432 | 4,432 | 4,320 | 4,400 | 67,500 |
| 1991/06/14 | 4,256 | 4,432 | 4,232 | 4,432 | 323,750 |
| 1991/06/13 | 4,000 | 4,200 | 3,984 | 4,160 | 111,250 |
| 1991/06/12 | 4,000 | 4,000 | 3,920 | 3,960 | 15,000 |
| 1991/06/11 | 3,840 | 3,920 | 3,840 | 3,920 | 16,250 |
| 1991/06/10 | 3,896 | 3,896 | 3,808 | 3,840 | 5,000 |
| 1991/06/07 | 3,800 | 3,920 | 3,760 | 3,920 | 33,750 |
| 1991/06/06 | 3,792 | 3,800 | 3,784 | 3,800 | 7,500 |
| 1991/06/05 | 3,800 | 3,800 | 3,800 | 3,800 | 6,250 |
| 1991/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | 1,250 |
| 1991/05/31 | 3,920 | 3,920 | 3,824 | 3,824 | 5,000 |
| 1991/05/30 | 3,840 | 3,840 | 3,824 | 3,824 | 3,750 |
| 1991/05/29 | 3,856 | 3,856 | 3,784 | 3,784 | 13,750 |
| 1991/05/27 | 3,920 | 3,920 | 3,920 | 3,920 | 3,750 |
| 1991/05/24 | 3,920 | 4,000 | 3,920 | 4,000 | 16,250 |
| 1991/05/23 | 3,920 | 3,920 | 3,920 | 3,920 | 3,750 |
| 1991/05/22 | 3,896 | 3,920 | 3,896 | 3,920 | 8,750 |
| 1991/05/21 | 3,960 | 4,016 | 3,920 | 3,920 | 6,250 |
| 1991/05/20 | 4,080 | 4,080 | 4,080 | 4,080 | 2,500 |
| 1991/05/17 | 4,080 | 4,080 | 4,080 | 4,080 | 5,000 |
| 1991/05/16 | 4,120 | 4,120 | 4,080 | 4,080 | 16,250 |
| 1991/05/15 | 4,152 | 4,152 | 4,120 | 4,120 | 2,500 |
| 1991/05/13 | 4,168 | 4,168 | 4,168 | 4,168 | 5,000 |
| 1991/05/10 | 4,128 | 4,136 | 4,080 | 4,128 | 12,500 |
| 1991/05/09 | 4,080 | 4,120 | 4,080 | 4,120 | 12,500 |
| 1991/05/08 | 4,120 | 4,120 | 4,120 | 4,120 | 1,250 |
| 1991/05/07 | 4,072 | 4,072 | 4,072 | 4,072 | 2,500 |
| 1991/05/02 | 4,040 | 4,120 | 4,040 | 4,120 | 12,500 |
| 1991/05/01 | 4,040 | 4,040 | 4,040 | 4,040 | 10,000 |
| 1991/04/30 | 4,040 | 4,040 | 4,040 | 4,040 | 5,000 |
| 1991/04/26 | 4,120 | 4,152 | 4,080 | 4,152 | 12,500 |
| 1991/04/25 | 4,080 | 4,080 | 4,040 | 4,040 | 18,750 |
| 1991/04/24 | 4,120 | 4,152 | 4,120 | 4,120 | 17,500 |
| 1991/04/23 | 4,128 | 4,128 | 4,088 | 4,088 | 2,500 |
| 1991/04/22 | 4,160 | 4,160 | 4,104 | 4,128 | 8,750 |
| 1991/04/19 | 4,232 | 4,232 | 4,128 | 4,128 | 7,500 |
| 1991/04/18 | 4,200 | 4,320 | 4,200 | 4,240 | 27,500 |
| 1991/04/17 | 4,232 | 4,240 | 4,088 | 4,240 | 28,750 |
| 1991/04/16 | 4,184 | 4,320 | 4,184 | 4,240 | 116,250 |
| 1991/04/15 | 4,000 | 4,240 | 3,944 | 4,208 | 81,250 |
| 1991/04/12 | 3,848 | 4,000 | 3,848 | 4,000 | 48,750 |
| 1991/04/11 | 3,736 | 3,808 | 3,736 | 3,808 | 13,750 |
| 1991/04/10 | 3,768 | 3,768 | 3,720 | 3,760 | 13,750 |
| 1991/04/09 | 3,688 | 3,800 | 3,688 | 3,720 | 16,250 |
| 1991/04/08 | 3,624 | 3,720 | 3,624 | 3,680 | 11,250 |
| 1991/04/05 | 3,600 | 3,608 | 3,600 | 3,608 | 12,500 |
| 1991/04/04 | 3,680 | 3,680 | 3,576 | 3,576 | 22,500 |
| 1991/04/03 | 3,720 | 3,720 | 3,680 | 3,680 | 10,000 |
| 1991/04/02 | 3,608 | 3,608 | 3,608 | 3,608 | 5,000 |
| 1991/04/01 | 3,600 | 3,600 | 3,592 | 3,592 | 7,500 |
| 1991/03/29 | 3,592 | 3,592 | 3,592 | 3,592 | 2,500 |
| 1991/03/28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,250 |
| 1991/03/27 | 3,608 | 3,608 | 3,600 | 3,600 | 3,750 |
| 1991/03/26 | 3,616 | 3,616 | 3,560 | 3,560 | 10,000 |
| 1991/03/26 | 1 -> 1.20 分割 | ||||
| 1991/03/25 | 4,312 | 4,360 | 4,304 | 4,320 | 16,250 |
| 1991/03/22 | 4,352 | 4,352 | 4,320 | 4,320 | 21,250 |
| 1991/03/20 | 4,392 | 4,400 | 4,368 | 4,400 | 20,000 |
| 1991/03/19 | 4,408 | 4,416 | 4,360 | 4,416 | 28,750 |
| 1991/03/18 | 4,400 | 4,416 | 4,384 | 4,416 | 32,500 |
| 1991/03/15 | 4,392 | 4,416 | 4,360 | 4,400 | 26,250 |
| 1991/03/14 | 4,368 | 4,400 | 4,368 | 4,376 | 15,000 |
| 1991/03/13 | 4,368 | 4,400 | 4,360 | 4,368 | 40,000 |
| 1991/03/12 | 4,352 | 4,400 | 4,320 | 4,344 | 32,500 |
| 1991/03/11 | 4,256 | 4,384 | 4,248 | 4,384 | 27,500 |
| 1991/03/08 | 4,160 | 4,176 | 4,160 | 4,176 | 15,000 |
| 1991/03/07 | 4,080 | 4,080 | 4,080 | 4,080 | 10,000 |
| 1991/03/06 | 4,024 | 4,048 | 4,024 | 4,048 | 5,000 |
| 1991/03/05 | 4,040 | 4,040 | 4,040 | 4,040 | 7,500 |
| 1991/03/04 | 4,064 | 4,064 | 4,064 | 4,064 | 6,250 |
| 1991/03/01 | 4,080 | 4,080 | 4,064 | 4,064 | 11,250 |
| 1991/02/28 | 4,152 | 4,176 | 4,120 | 4,136 | 16,250 |
| 1991/02/27 | 4,120 | 4,152 | 4,080 | 4,152 | 7,500 |
| 1991/02/26 | 4,024 | 4,040 | 4,024 | 4,040 | 6,250 |
| 1991/02/25 | 4,024 | 4,040 | 4,000 | 4,040 | 25,000 |
| 1991/02/22 | 4,032 | 4,080 | 4,024 | 4,040 | 13,750 |
| 1991/02/21 | 3,992 | 4,080 | 3,992 | 4,048 | 6,250 |
| 1991/02/20 | 4,056 | 4,056 | 4,008 | 4,008 | 15,000 |
| 1991/02/19 | 4,160 | 4,160 | 4,024 | 4,080 | 13,750 |
| 1991/02/18 | 4,176 | 4,184 | 4,160 | 4,160 | 6,250 |
| 1991/02/15 | 4,112 | 4,200 | 4,112 | 4,176 | 31,250 |
| 1991/02/14 | 4,160 | 4,160 | 4,144 | 4,144 | 8,750 |
| 1991/02/13 | 4,168 | 4,208 | 4,144 | 4,144 | 35,000 |
| 1991/02/12 | 4,152 | 4,152 | 4,128 | 4,136 | 8,750 |
| 1991/02/08 | 4,160 | 4,232 | 4,160 | 4,232 | 11,250 |
| 1991/02/07 | 4,304 | 4,304 | 4,248 | 4,248 | 18,750 |
| 1991/02/06 | 4,312 | 4,312 | 4,240 | 4,312 | 55,000 |
| 1991/02/05 | 4,248 | 4,304 | 4,200 | 4,304 | 71,250 |