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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 |
| 1992/12/29 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1992/12/28 | 3,290 | 3,290 | 3,250 | 3,250 | 6,000 |
| 1992/12/25 | 3,230 | 3,290 | 3,230 | 3,290 | 13,000 |
| 1992/12/24 | 3,290 | 3,290 | 3,290 | 3,290 | 7,000 |
| 1992/12/22 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 |
| 1992/12/21 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1992/12/18 | 3,300 | 3,340 | 3,300 | 3,300 | 25,000 |
| 1992/12/17 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 |
| 1992/12/16 | 3,350 | 3,350 | 3,300 | 3,300 | 11,000 |
| 1992/12/15 | 3,320 | 3,320 | 3,320 | 3,320 | 8,000 |
| 1992/12/14 | 3,340 | 3,340 | 3,340 | 3,340 | 4,000 |
| 1992/12/11 | 3,400 | 3,400 | 3,350 | 3,350 | 5,000 |
| 1992/12/10 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 |
| 1992/12/04 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 |
| 1992/12/03 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1992/12/01 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1992/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1992/11/27 | 3,400 | 3,400 | 3,400 | 3,400 | 9,000 |
| 1992/11/25 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/11/24 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 |
| 1992/11/19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/11/16 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/11/13 | 3,600 | 3,600 | 3,590 | 3,590 | 14,000 |
| 1992/11/12 | 3,590 | 3,600 | 3,500 | 3,600 | 4,000 |
| 1992/11/11 | 3,560 | 3,590 | 3,560 | 3,590 | 2,000 |
| 1992/11/10 | 3,500 | 3,500 | 3,440 | 3,440 | 3,000 |
| 1992/11/09 | 3,570 | 3,570 | 3,520 | 3,520 | 2,000 |
| 1992/11/05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/11/04 | 3,590 | 3,600 | 3,590 | 3,600 | 10,000 |
| 1992/11/02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1992/10/30 | 3,590 | 3,600 | 3,590 | 3,590 | 8,000 |
| 1992/10/29 | 3,630 | 3,630 | 3,590 | 3,590 | 3,000 |
| 1992/10/28 | 3,630 | 3,630 | 3,630 | 3,630 | 3,000 |
| 1992/10/27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 1992/10/26 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |
| 1992/10/23 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 |
| 1992/10/22 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1992/10/21 | 3,610 | 3,610 | 3,560 | 3,590 | 5,000 |
| 1992/10/20 | 3,610 | 3,610 | 3,600 | 3,600 | 7,000 |
| 1992/10/19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/10/16 | 3,510 | 3,660 | 3,510 | 3,660 | 6,000 |
| 1992/10/14 | 3,650 | 3,650 | 3,650 | 3,650 | 6,000 |
| 1992/10/13 | 3,510 | 3,630 | 3,510 | 3,630 | 9,000 |
| 1992/10/09 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1992/10/08 | 3,440 | 3,450 | 3,390 | 3,420 | 11,000 |
| 1992/10/07 | 3,440 | 3,470 | 3,440 | 3,470 | 3,000 |
| 1992/10/06 | 3,470 | 3,470 | 3,470 | 3,470 | 2,000 |
| 1992/10/05 | 3,500 | 3,500 | 3,470 | 3,470 | 4,000 |
| 1992/09/30 | 3,500 | 3,590 | 3,500 | 3,590 | 3,000 |
| 1992/09/29 | 3,560 | 3,560 | 3,500 | 3,500 | 3,000 |
| 1992/09/28 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1992/09/25 | 3,510 | 3,510 | 3,500 | 3,500 | 2,000 |
| 1992/09/24 | 3,610 | 3,610 | 3,580 | 3,580 | 7,000 |
| 1992/09/22 | 3,500 | 3,590 | 3,500 | 3,560 | 8,000 |
| 1992/09/21 | 3,530 | 3,580 | 3,500 | 3,500 | 12,000 |
| 1992/09/18 | 3,640 | 3,640 | 3,560 | 3,560 | 2,000 |
| 1992/09/17 | 3,620 | 3,660 | 3,620 | 3,650 | 7,000 |
| 1992/09/14 | 3,670 | 3,680 | 3,670 | 3,680 | 5,000 |
| 1992/09/11 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1992/09/09 | 3,700 | 3,700 | 3,690 | 3,700 | 22,000 |
| 1992/09/07 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 |
| 1992/09/03 | 3,750 | 3,750 | 3,700 | 3,700 | 3,000 |
| 1992/09/02 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1992/09/01 | 3,610 | 3,730 | 3,580 | 3,730 | 10,000 |
| 1992/08/31 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/08/28 | 3,400 | 3,530 | 3,400 | 3,500 | 21,000 |
| 1992/08/27 | 3,380 | 3,400 | 3,380 | 3,400 | 7,000 |
| 1992/08/26 | 3,370 | 3,400 | 3,370 | 3,390 | 8,000 |
| 1992/08/25 | 3,440 | 3,450 | 3,400 | 3,450 | 16,000 |
| 1992/08/24 | 3,450 | 3,500 | 3,450 | 3,500 | 2,000 |
| 1992/08/21 | 3,450 | 3,500 | 3,450 | 3,500 | 14,000 |
| 1992/08/20 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/08/19 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1992/08/17 | 3,460 | 3,500 | 3,450 | 3,500 | 4,000 |
| 1992/08/13 | 3,500 | 3,500 | 3,450 | 3,490 | 9,000 |
| 1992/08/12 | 3,500 | 3,500 | 3,490 | 3,500 | 4,000 |
| 1992/08/11 | 3,500 | 3,500 | 3,500 | 3,500 | 23,000 |
| 1992/08/10 | 3,500 | 3,530 | 3,500 | 3,500 | 20,000 |
| 1992/08/07 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1992/08/06 | 3,680 | 3,680 | 3,650 | 3,650 | 4,000 |
| 1992/08/04 | 3,750 | 3,750 | 3,680 | 3,700 | 14,000 |
| 1992/08/03 | 3,810 | 3,870 | 3,750 | 3,750 | 7,000 |
| 1992/07/31 | 3,700 | 3,750 | 3,700 | 3,750 | 2,000 |
| 1992/07/30 | 3,700 | 3,730 | 3,700 | 3,730 | 7,000 |
| 1992/07/29 | 3,690 | 3,700 | 3,690 | 3,690 | 7,000 |
| 1992/07/28 | 3,700 | 3,700 | 3,690 | 3,690 | 55,000 |
| 1992/07/27 | 3,690 | 3,700 | 3,690 | 3,700 | 16,000 |
| 1992/07/24 | 3,650 | 3,650 | 3,630 | 3,630 | 28,000 |
| 1992/07/23 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 1992/07/22 | 3,680 | 3,680 | 3,600 | 3,620 | 14,000 |
| 1992/07/21 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 |
| 1992/07/17 | 3,900 | 3,900 | 3,800 | 3,800 | 15,000 |
| 1992/07/16 | 3,930 | 3,930 | 3,880 | 3,880 | 14,000 |
| 1992/07/15 | 3,850 | 3,900 | 3,830 | 3,900 | 28,000 |
| 1992/07/13 | 3,940 | 3,940 | 3,900 | 3,900 | 8,000 |
| 1992/07/10 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1992/07/09 | 3,950 | 3,950 | 3,940 | 3,950 | 39,000 |
| 1992/07/08 | 3,930 | 3,940 | 3,900 | 3,940 | 5,000 |
| 1992/07/07 | 3,930 | 3,930 | 3,920 | 3,930 | 4,000 |
| 1992/07/06 | 3,900 | 3,960 | 3,840 | 3,960 | 17,000 |
| 1992/07/03 | 3,970 | 3,970 | 3,890 | 3,900 | 42,000 |
| 1992/07/02 | 3,750 | 4,000 | 3,750 | 3,970 | 30,000 |
| 1992/07/01 | 3,650 | 3,700 | 3,650 | 3,700 | 10,000 |
| 1992/06/30 | 3,610 | 3,650 | 3,600 | 3,650 | 13,000 |
| 1992/06/29 | 3,600 | 3,610 | 3,550 | 3,600 | 50,000 |
| 1992/06/26 | 3,560 | 3,620 | 3,530 | 3,600 | 93,000 |
| 1992/06/25 | 3,500 | 3,500 | 3,500 | 3,500 | 10,000 |
| 1992/06/24 | 3,500 | 3,500 | 3,470 | 3,500 | 11,000 |
| 1992/06/22 | 3,510 | 3,520 | 3,470 | 3,500 | 13,000 |
| 1992/06/19 | 3,550 | 3,570 | 3,550 | 3,570 | 3,000 |
| 1992/06/18 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 |
| 1992/06/16 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 |
| 1992/06/15 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 1992/06/12 | 3,560 | 3,560 | 3,550 | 3,550 | 11,000 |
| 1992/06/11 | 3,560 | 3,600 | 3,560 | 3,590 | 4,000 |
| 1992/06/10 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 1992/06/09 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1992/06/08 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 |
| 1992/06/05 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1992/06/04 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 |
| 1992/06/03 | 3,600 | 3,630 | 3,600 | 3,610 | 5,000 |
| 1992/06/02 | 3,610 | 3,610 | 3,600 | 3,600 | 5,000 |
| 1992/06/01 | 3,680 | 3,680 | 3,600 | 3,600 | 3,000 |
| 1992/05/29 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 1992/05/28 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1992/05/27 | 3,700 | 3,700 | 3,670 | 3,700 | 11,000 |
| 1992/05/26 | 3,650 | 3,700 | 3,650 | 3,700 | 7,000 |
| 1992/05/25 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1992/05/22 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1992/05/21 | 3,600 | 3,650 | 3,600 | 3,600 | 11,000 |
| 1992/05/20 | 3,600 | 3,600 | 3,580 | 3,580 | 13,000 |
| 1992/05/18 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 |
| 1992/05/15 | 3,650 | 3,700 | 3,650 | 3,650 | 10,000 |
| 1992/05/14 | 3,700 | 3,710 | 3,700 | 3,700 | 20,000 |
| 1992/05/13 | 3,560 | 3,730 | 3,560 | 3,730 | 51,000 |
| 1992/05/12 | 3,510 | 3,550 | 3,490 | 3,530 | 29,000 |
| 1992/05/11 | 3,480 | 3,510 | 3,480 | 3,510 | 11,000 |
| 1992/05/08 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1992/05/07 | 3,530 | 3,540 | 3,500 | 3,510 | 10,000 |
| 1992/05/06 | 3,550 | 3,550 | 3,530 | 3,530 | 8,000 |
| 1992/05/01 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 |
| 1992/04/30 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1992/04/27 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 |
| 1992/04/24 | 3,470 | 3,500 | 3,440 | 3,500 | 7,000 |
| 1992/04/23 | 3,460 | 3,500 | 3,400 | 3,500 | 8,000 |
| 1992/04/22 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/04/21 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 |
| 1992/04/20 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1992/04/17 | 3,480 | 3,480 | 3,480 | 3,480 | 12,000 |
| 1992/04/16 | 3,480 | 3,500 | 3,480 | 3,480 | 4,000 |
| 1992/04/15 | 3,500 | 3,500 | 3,490 | 3,500 | 10,000 |
| 1992/04/14 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1992/04/13 | 3,490 | 3,530 | 3,490 | 3,530 | 17,000 |
| 1992/04/10 | 3,560 | 3,560 | 3,500 | 3,500 | 8,000 |
| 1992/04/09 | 3,600 | 3,600 | 3,560 | 3,560 | 8,000 |
| 1992/04/08 | 3,660 | 3,660 | 3,650 | 3,650 | 9,000 |
| 1992/04/07 | 3,630 | 3,650 | 3,630 | 3,650 | 6,000 |
| 1992/04/06 | 3,640 | 3,650 | 3,640 | 3,650 | 5,000 |
| 1992/04/03 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 |
| 1992/04/02 | 3,640 | 3,640 | 3,610 | 3,610 | 8,000 |
| 1992/04/01 | 3,600 | 3,650 | 3,600 | 3,650 | 15,000 |
| 1992/03/31 | 3,620 | 3,650 | 3,620 | 3,650 | 6,000 |
| 1992/03/30 | 3,620 | 3,620 | 3,620 | 3,620 | 8,000 |
| 1992/03/27 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 |
| 1992/03/26 | 3,610 | 3,640 | 3,610 | 3,610 | 20,000 |
| 1992/03/25 | 3,600 | 3,610 | 3,600 | 3,610 | 26,000 |
| 1992/03/24 | 3,690 | 3,690 | 3,630 | 3,630 | 5,000 |
| 1992/03/23 | 3,710 | 3,720 | 3,710 | 3,720 | 4,000 |
| 1992/03/19 | 3,740 | 3,740 | 3,720 | 3,740 | 8,000 |
| 1992/03/18 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1992/03/16 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1992/03/13 | 3,750 | 3,750 | 3,740 | 3,740 | 7,000 |
| 1992/03/09 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1992/03/04 | 3,750 | 3,750 | 3,750 | 3,750 | 20,000 |
| 1992/03/02 | 3,760 | 3,760 | 3,760 | 3,760 | 50,000 |
| 1992/02/28 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 |
| 1992/02/27 | 3,890 | 3,890 | 3,890 | 3,890 | 4,000 |
| 1992/02/26 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/02/21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/02/19 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 1992/02/13 | 3,940 | 3,940 | 3,940 | 3,940 | 5,000 |
| 1992/02/12 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 |
| 1992/02/10 | 3,930 | 3,950 | 3,930 | 3,950 | 3,000 |
| 1992/02/07 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1992/02/06 | 3,890 | 3,960 | 3,890 | 3,900 | 7,000 |
| 1992/01/31 | 3,870 | 3,900 | 3,870 | 3,900 | 2,000 |
| 1992/01/30 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 1992/01/29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/01/27 | 3,824 | 3,840 | 3,728 | 3,840 | 16,250 |
| 1992/01/24 | 3,832 | 3,832 | 3,800 | 3,800 | 12,500 |
| 1992/01/23 | 3,800 | 3,840 | 3,800 | 3,832 | 26,250 |
| 1992/01/22 | 3,664 | 3,800 | 3,664 | 3,800 | 12,500 |
| 1992/01/21 | 3,664 | 3,664 | 3,664 | 3,664 | 10,000 |
| 1992/01/20 | 3,664 | 3,664 | 3,640 | 3,664 | 8,750 |
| 1992/01/17 | 3,688 | 3,688 | 3,664 | 3,664 | 6,250 |
| 1992/01/16 | 3,760 | 3,768 | 3,760 | 3,768 | 3,750 |
| 1992/01/14 | 3,760 | 3,768 | 3,720 | 3,768 | 36,250 |
| 1992/01/13 | 3,792 | 3,792 | 3,792 | 3,792 | 6,250 |
| 1992/01/10 | 3,784 | 3,800 | 3,784 | 3,800 | 12,500 |
| 1992/01/09 | 3,792 | 3,792 | 3,792 | 3,792 | 3,750 |
| 1992/01/08 | 3,792 | 3,792 | 3,792 | 3,792 | 1,250 |
| 1992/01/07 | 3,800 | 3,800 | 3,800 | 3,800 | 1,250 |