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 |
|---|---|---|---|---|---|
| 1993/12/30 | 2,530 | 2,590 | 2,500 | 2,590 | 2,100 |
| 1993/12/29 | 2,550 | 2,570 | 2,550 | 2,550 | 3,300 |
| 1993/12/28 | 2,540 | 2,600 | 2,530 | 2,570 | 12,500 |
| 1993/12/27 | 2,540 | 2,600 | 2,510 | 2,600 | 7,800 |
| 1993/12/24 | 2,510 | 2,510 | 2,490 | 2,500 | 4,400 |
| 1993/12/22 | 2,530 | 2,590 | 2,480 | 2,510 | 12,400 |
| 1993/12/21 | 2,630 | 2,630 | 2,500 | 2,550 | 3,900 |
| 1993/12/20 | 2,700 | 2,700 | 2,630 | 2,630 | 1,900 |
| 1993/12/17 | 2,670 | 2,700 | 2,670 | 2,670 | 6,900 |
| 1993/12/16 | 2,610 | 2,650 | 2,580 | 2,650 | 25,600 |
| 1993/12/15 | 2,610 | 2,620 | 2,600 | 2,610 | 1,800 |
| 1993/12/14 | 2,600 | 2,620 | 2,600 | 2,620 | 1,500 |
| 1993/12/13 | 2,530 | 2,600 | 2,530 | 2,560 | 8,000 |
| 1993/12/10 | 2,530 | 2,530 | 2,510 | 2,510 | 1,800 |
| 1993/12/09 | 2,540 | 2,540 | 2,510 | 2,530 | 10,600 |
| 1993/12/08 | 2,550 | 2,550 | 2,500 | 2,500 | 14,500 |
| 1993/12/07 | 2,550 | 2,550 | 2,500 | 2,550 | 3,200 |
| 1993/12/06 | 2,610 | 2,610 | 2,550 | 2,570 | 1,600 |
| 1993/12/03 | 2,580 | 2,580 | 2,570 | 2,580 | 5,600 |
| 1993/12/02 | 2,700 | 2,700 | 2,600 | 2,600 | 7,600 |
| 1993/12/01 | 2,670 | 2,670 | 2,660 | 2,660 | 8,100 |
| 1993/11/30 | 2,700 | 2,700 | 2,670 | 2,700 | 3,800 |
| 1993/11/29 | 2,800 | 2,800 | 2,700 | 2,750 | 15,900 |
| 1993/11/26 | 2,890 | 2,890 | 2,800 | 2,800 | 13,300 |
| 1993/11/25 | 2,870 | 2,930 | 2,870 | 2,870 | 10,200 |
| 1993/11/24 | 2,900 | 2,900 | 2,800 | 2,870 | 3,200 |
| 1993/11/22 | 2,970 | 2,970 | 2,970 | 2,970 | 500 |
| 1993/11/19 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 1993/11/18 | 3,030 | 3,030 | 3,000 | 3,000 | 700 |
| 1993/11/17 | 3,000 | 3,020 | 3,000 | 3,020 | 2,600 |
| 1993/11/16 | 3,000 | 3,020 | 2,950 | 3,020 | 6,200 |
| 1993/11/15 | 3,110 | 3,110 | 3,000 | 3,000 | 4,900 |
| 1993/11/12 | 2,920 | 3,050 | 2,920 | 3,050 | 5,400 |
| 1993/11/11 | 3,000 | 3,000 | 2,930 | 2,930 | 5,100 |
| 1993/11/10 | 3,000 | 3,000 | 3,000 | 3,000 | 3,700 |
| 1993/11/09 | 3,000 | 3,020 | 3,000 | 3,020 | 5,500 |
| 1993/11/08 | 3,000 | 3,050 | 3,000 | 3,000 | 2,800 |
| 1993/11/05 | 3,000 | 3,000 | 3,000 | 3,000 | 12,200 |
| 1993/11/04 | 3,000 | 3,030 | 3,000 | 3,000 | 3,600 |
| 1993/11/02 | 3,100 | 3,100 | 3,000 | 3,000 | 2,500 |
| 1993/11/01 | 3,000 | 3,100 | 3,000 | 3,000 | 3,200 |
| 1993/10/29 | 3,120 | 3,120 | 3,100 | 3,100 | 2,000 |
| 1993/10/28 | 3,120 | 3,120 | 3,120 | 3,120 | 3,800 |
| 1993/10/27 | 3,160 | 3,160 | 3,120 | 3,120 | 6,400 |
| 1993/10/26 | 3,100 | 3,100 | 3,050 | 3,100 | 9,400 |
| 1993/10/25 | 3,150 | 3,150 | 3,100 | 3,100 | 12,200 |
| 1993/10/22 | 3,110 | 3,120 | 3,080 | 3,120 | 13,600 |
| 1993/10/21 | 3,050 | 3,120 | 3,050 | 3,110 | 1,900 |
| 1993/10/20 | 3,120 | 3,120 | 3,050 | 3,080 | 7,500 |
| 1993/10/19 | 3,150 | 3,150 | 3,100 | 3,100 | 9,100 |
| 1993/10/18 | 3,150 | 3,150 | 3,130 | 3,150 | 2,500 |
| 1993/10/15 | 3,150 | 3,150 | 3,100 | 3,120 | 12,100 |
| 1993/10/14 | 3,140 | 3,160 | 3,140 | 3,150 | 6,200 |
| 1993/10/13 | 3,120 | 3,150 | 3,100 | 3,150 | 9,000 |
| 1993/10/12 | 3,120 | 3,170 | 3,080 | 3,100 | 7,600 |
| 1993/10/08 | 3,200 | 3,210 | 3,110 | 3,200 | 9,600 |
| 1993/10/07 | 3,220 | 3,220 | 3,200 | 3,200 | 3,900 |
| 1993/10/06 | 3,200 | 3,230 | 3,200 | 3,230 | 10,100 |
| 1993/10/05 | 3,180 | 3,210 | 3,150 | 3,210 | 31,400 |
| 1993/10/04 | 3,200 | 3,210 | 3,160 | 3,200 | 22,000 |
| 1993/10/01 | 3,160 | 3,200 | 3,160 | 3,180 | 11,600 |
| 1993/09/30 | 3,180 | 3,190 | 3,110 | 3,110 | 8,400 |
| 1993/09/29 | 3,200 | 3,200 | 3,150 | 3,200 | 19,200 |
| 1993/09/28 | 3,120 | 3,190 | 3,120 | 3,180 | 5,000 |
| 1993/09/27 | 3,200 | 3,200 | 3,100 | 3,100 | 8,800 |
| 1993/09/24 | 3,250 | 3,250 | 3,100 | 3,240 | 7,600 |
| 1993/09/22 | 3,120 | 3,150 | 3,100 | 3,100 | 17,200 |
| 1993/09/21 | 3,180 | 3,180 | 3,150 | 3,150 | 13,900 |
| 1993/09/20 | 3,150 | 3,180 | 3,120 | 3,120 | 29,100 |
| 1993/09/17 | 3,200 | 3,230 | 3,150 | 3,150 | 18,600 |
| 1993/09/16 | 3,260 | 3,260 | 3,200 | 3,200 | 6,600 |
| 1993/09/14 | 3,250 | 3,260 | 3,230 | 3,260 | 4,100 |
| 1993/09/13 | 3,270 | 3,270 | 3,200 | 3,250 | 21,600 |
| 1993/09/10 | 3,220 | 3,280 | 3,220 | 3,250 | 41,200 |
| 1993/09/09 | 3,300 | 3,330 | 3,250 | 3,250 | 13,900 |
| 1993/09/08 | 3,150 | 3,380 | 3,150 | 3,360 | 59,300 |
| 1993/09/07 | 3,100 | 3,150 | 3,050 | 3,150 | 14,000 |
| 1993/09/06 | 3,060 | 3,110 | 3,060 | 3,110 | 7,300 |
| 1993/09/03 | 3,080 | 3,100 | 3,050 | 3,050 | 9,300 |
| 1993/09/02 | 3,050 | 3,130 | 3,050 | 3,100 | 16,500 |
| 1993/09/01 | 3,100 | 3,110 | 3,030 | 3,050 | 6,400 |
| 1993/08/31 | 3,140 | 3,150 | 3,100 | 3,120 | 2,200 |
| 1993/08/30 | 3,180 | 3,180 | 3,150 | 3,170 | 3,800 |
| 1993/08/27 | 3,190 | 3,190 | 3,150 | 3,180 | 15,800 |
| 1993/08/26 | 3,100 | 3,130 | 3,100 | 3,130 | 1,700 |
| 1993/08/25 | 3,000 | 3,020 | 3,000 | 3,020 | 6,600 |
| 1993/08/24 | 3,000 | 3,030 | 3,000 | 3,020 | 10,100 |
| 1993/08/23 | 3,000 | 3,050 | 3,000 | 3,000 | 6,500 |
| 1993/08/20 | 3,100 | 3,100 | 3,010 | 3,050 | 12,700 |
| 1993/08/19 | 3,100 | 3,120 | 3,100 | 3,120 | 200 |
| 1993/08/18 | 3,150 | 3,150 | 3,100 | 3,100 | 2,100 |
| 1993/08/17 | 3,080 | 3,100 | 3,080 | 3,100 | 2,200 |
| 1993/08/16 | 3,090 | 3,190 | 3,090 | 3,130 | 1,100 |
| 1993/08/13 | 3,150 | 3,180 | 3,150 | 3,180 | 6,200 |
| 1993/08/12 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 1993/08/11 | 3,150 | 3,160 | 3,110 | 3,110 | 15,900 |
| 1993/08/10 | 3,150 | 3,150 | 3,150 | 3,150 | 2,800 |
| 1993/08/09 | 3,180 | 3,180 | 3,150 | 3,150 | 7,200 |
| 1993/08/06 | 3,050 | 3,190 | 3,050 | 3,180 | 1,200 |
| 1993/08/05 | 3,170 | 3,200 | 3,070 | 3,090 | 3,400 |
| 1993/08/04 | 3,150 | 3,200 | 3,150 | 3,200 | 2,100 |
| 1993/08/03 | 3,230 | 3,230 | 3,200 | 3,220 | 5,200 |
| 1993/08/02 | 3,140 | 3,230 | 3,140 | 3,230 | 2,900 |
| 1993/07/30 | 3,190 | 3,200 | 3,190 | 3,200 | 4,000 |
| 1993/07/29 | 3,190 | 3,200 | 3,190 | 3,200 | 2,000 |
| 1993/07/28 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 |
| 1993/07/27 | 3,190 | 3,190 | 3,170 | 3,170 | 8,000 |
| 1993/07/26 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1993/07/23 | 3,010 | 3,130 | 3,010 | 3,130 | 9,000 |
| 1993/07/22 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1993/07/21 | 3,060 | 3,060 | 3,000 | 3,000 | 7,000 |
| 1993/07/20 | 3,200 | 3,200 | 3,110 | 3,110 | 5,000 |
| 1993/07/19 | 3,050 | 3,100 | 3,050 | 3,100 | 13,000 |
| 1993/07/16 | 3,140 | 3,140 | 3,080 | 3,080 | 30,000 |
| 1993/07/15 | 3,140 | 3,170 | 3,120 | 3,120 | 37,000 |
| 1993/07/14 | 3,260 | 3,260 | 3,120 | 3,120 | 16,000 |
| 1993/07/13 | 3,250 | 3,270 | 3,250 | 3,250 | 7,000 |
| 1993/07/12 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1993/07/09 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 |
| 1993/07/08 | 3,080 | 3,080 | 3,080 | 3,080 | 6,000 |
| 1993/07/07 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 |
| 1993/07/06 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1993/07/05 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 |
| 1993/07/02 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 |
| 1993/07/01 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1993/06/30 | 3,330 | 3,390 | 3,330 | 3,390 | 15,000 |
| 1993/06/29 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1993/06/28 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1993/06/25 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1993/06/24 | 3,100 | 3,200 | 3,100 | 3,200 | 6,000 |
| 1993/06/23 | 3,110 | 3,150 | 3,080 | 3,150 | 14,000 |
| 1993/06/22 | 3,150 | 3,150 | 3,140 | 3,140 | 20,000 |
| 1993/06/21 | 3,200 | 3,200 | 3,120 | 3,120 | 17,000 |
| 1993/06/18 | 3,340 | 3,340 | 3,280 | 3,280 | 12,000 |
| 1993/06/17 | 3,150 | 3,340 | 3,150 | 3,340 | 12,000 |
| 1993/06/16 | 3,210 | 3,210 | 3,120 | 3,180 | 17,000 |
| 1993/06/15 | 3,470 | 3,470 | 3,460 | 3,460 | 25,000 |
| 1993/06/14 | 3,500 | 3,500 | 3,450 | 3,460 | 19,000 |
| 1993/06/11 | 3,430 | 3,510 | 3,400 | 3,450 | 97,000 |
| 1993/06/10 | 3,400 | 3,410 | 3,380 | 3,400 | 65,000 |
| 1993/06/08 | 3,440 | 3,440 | 3,390 | 3,410 | 19,000 |
| 1993/06/07 | 3,330 | 3,460 | 3,300 | 3,440 | 162,000 |
| 1993/06/04 | 3,270 | 3,300 | 3,230 | 3,300 | 58,000 |
| 1993/06/03 | 3,260 | 3,260 | 3,210 | 3,210 | 21,000 |
| 1993/06/02 | 3,270 | 3,270 | 3,230 | 3,230 | 4,000 |
| 1993/06/01 | 3,260 | 3,260 | 3,230 | 3,240 | 7,000 |
| 1993/05/31 | 3,270 | 3,270 | 3,240 | 3,240 | 2,000 |
| 1993/05/28 | 3,270 | 3,270 | 3,230 | 3,250 | 6,000 |
| 1993/05/27 | 3,290 | 3,290 | 3,250 | 3,270 | 13,000 |
| 1993/05/26 | 3,270 | 3,300 | 3,230 | 3,300 | 8,000 |
| 1993/05/25 | 3,220 | 3,270 | 3,210 | 3,270 | 24,000 |
| 1993/05/24 | 3,230 | 3,230 | 3,200 | 3,200 | 9,000 |
| 1993/05/21 | 3,230 | 3,230 | 3,180 | 3,200 | 18,000 |
| 1993/05/20 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 |
| 1993/05/19 | 3,220 | 3,220 | 3,150 | 3,200 | 8,000 |
| 1993/05/18 | 3,190 | 3,230 | 3,190 | 3,190 | 23,000 |
| 1993/05/17 | 3,290 | 3,290 | 3,260 | 3,260 | 10,000 |
| 1993/05/14 | 3,210 | 3,300 | 3,210 | 3,290 | 30,000 |
| 1993/05/13 | 3,180 | 3,250 | 3,150 | 3,190 | 44,000 |
| 1993/05/12 | 3,110 | 3,140 | 3,100 | 3,130 | 18,000 |
| 1993/05/11 | 3,060 | 3,130 | 3,060 | 3,130 | 18,000 |
| 1993/05/10 | 3,050 | 3,070 | 3,050 | 3,070 | 5,000 |
| 1993/05/07 | 3,030 | 3,060 | 3,030 | 3,050 | 9,000 |
| 1993/05/06 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1993/04/28 | 3,030 | 3,030 | 2,960 | 2,960 | 3,000 |
| 1993/04/27 | 2,900 | 3,000 | 2,890 | 3,000 | 11,000 |
| 1993/04/26 | 2,950 | 2,950 | 2,950 | 2,950 | 16,000 |
| 1993/04/23 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1993/04/22 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1993/04/21 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1993/04/20 | 3,090 | 3,100 | 3,090 | 3,100 | 12,000 |
| 1993/04/16 | 3,110 | 3,110 | 3,000 | 3,100 | 9,000 |
| 1993/04/15 | 3,130 | 3,130 | 3,130 | 3,130 | 3,000 |
| 1993/04/14 | 3,090 | 3,100 | 3,090 | 3,100 | 9,000 |
| 1993/04/13 | 3,170 | 3,170 | 3,100 | 3,100 | 9,000 |
| 1993/04/12 | 3,200 | 3,200 | 3,100 | 3,200 | 15,000 |
| 1993/04/09 | 3,060 | 3,200 | 3,060 | 3,200 | 63,000 |
| 1993/04/08 | 3,000 | 3,090 | 3,000 | 3,090 | 19,000 |
| 1993/04/07 | 2,840 | 2,910 | 2,800 | 2,910 | 11,000 |
| 1993/04/06 | 2,850 | 2,900 | 2,820 | 2,900 | 8,000 |
| 1993/04/05 | 2,950 | 2,950 | 2,900 | 2,900 | 16,000 |
| 1993/04/02 | 3,010 | 3,010 | 2,990 | 2,990 | 5,000 |
| 1993/04/01 | 3,040 | 3,040 | 3,030 | 3,030 | 4,000 |
| 1993/03/31 | 3,000 | 3,050 | 3,000 | 3,050 | 16,000 |
| 1993/03/30 | 2,890 | 2,980 | 2,850 | 2,980 | 41,000 |
| 1993/03/29 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1993/03/26 | 2,970 | 2,970 | 2,900 | 2,900 | 15,000 |
| 1993/03/25 | 2,970 | 2,980 | 2,970 | 2,980 | 14,000 |
| 1993/03/24 | 2,980 | 2,990 | 2,980 | 2,980 | 15,000 |
| 1993/03/23 | 2,980 | 2,980 | 2,980 | 2,980 | 8,000 |
| 1993/03/22 | 3,000 | 3,000 | 2,970 | 3,000 | 54,000 |
| 1993/03/19 | 2,990 | 3,000 | 2,980 | 2,980 | 43,000 |
| 1993/03/18 | 3,060 | 3,090 | 3,000 | 3,000 | 20,000 |
| 1993/03/17 | 3,070 | 3,070 | 3,050 | 3,060 | 21,000 |
| 1993/03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1993/03/15 | 3,060 | 3,100 | 3,060 | 3,100 | 6,000 |
| 1993/03/12 | 3,050 | 3,050 | 3,030 | 3,030 | 6,000 |
| 1993/03/11 | 3,040 | 3,040 | 3,040 | 3,040 | 3,000 |
| 1993/03/10 | 3,040 | 3,050 | 3,000 | 3,040 | 11,000 |
| 1993/03/09 | 3,080 | 3,080 | 3,050 | 3,070 | 29,000 |
| 1993/03/08 | 3,010 | 3,050 | 3,000 | 3,050 | 30,000 |
| 1993/03/05 | 3,080 | 3,080 | 3,040 | 3,040 | 21,000 |
| 1993/03/04 | 3,100 | 3,100 | 3,080 | 3,080 | 13,000 |
| 1993/03/03 | 3,120 | 3,120 | 3,060 | 3,060 | 34,000 |
| 1993/03/02 | 3,150 | 3,150 | 3,100 | 3,130 | 157,000 |
| 1993/03/01 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1993/02/26 | 3,170 | 3,170 | 3,150 | 3,150 | 17,000 |
| 1993/02/25 | 3,230 | 3,240 | 3,200 | 3,200 | 15,000 |
| 1993/02/24 | 3,300 | 3,300 | 3,270 | 3,270 | 15,000 |
| 1993/02/23 | 3,290 | 3,320 | 3,230 | 3,270 | 21,000 |
| 1993/02/22 | 3,360 | 3,360 | 3,340 | 3,350 | 24,000 |
| 1993/02/19 | 3,330 | 3,380 | 3,330 | 3,360 | 58,000 |
| 1993/02/18 | 3,180 | 3,360 | 3,180 | 3,350 | 27,000 |
| 1993/02/17 | 3,180 | 3,180 | 3,150 | 3,180 | 13,000 |
| 1993/02/16 | 3,100 | 3,200 | 3,100 | 3,180 | 26,000 |
| 1993/02/15 | 3,100 | 3,120 | 3,100 | 3,120 | 11,000 |
| 1993/02/12 | 3,100 | 3,100 | 3,070 | 3,070 | 3,000 |
| 1993/02/10 | 3,100 | 3,160 | 3,100 | 3,160 | 4,000 |
| 1993/02/09 | 3,100 | 3,100 | 3,070 | 3,100 | 13,000 |
| 1993/02/08 | 3,120 | 3,120 | 3,070 | 3,070 | 8,000 |
| 1993/02/05 | 3,120 | 3,120 | 3,120 | 3,120 | 3,000 |
| 1993/02/04 | 3,120 | 3,120 | 3,070 | 3,120 | 3,000 |
| 1993/02/03 | 3,120 | 3,140 | 3,120 | 3,120 | 4,000 |
| 1993/02/02 | 3,060 | 3,120 | 3,060 | 3,120 | 3,000 |
| 1993/01/28 | 3,060 | 3,140 | 3,060 | 3,140 | 4,000 |
| 1993/01/27 | 3,130 | 3,150 | 3,130 | 3,150 | 4,000 |
| 1993/01/26 | 3,090 | 3,090 | 3,050 | 3,090 | 6,000 |
| 1993/01/25 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1993/01/20 | 3,180 | 3,200 | 3,180 | 3,180 | 8,000 |
| 1993/01/18 | 3,120 | 3,200 | 3,120 | 3,200 | 3,000 |
| 1993/01/14 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1993/01/12 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1993/01/11 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 |
| 1993/01/08 | 3,160 | 3,200 | 3,150 | 3,200 | 8,000 |
| 1993/01/07 | 3,140 | 3,150 | 3,140 | 3,150 | 5,000 |
| 1993/01/06 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1993/01/05 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 |