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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,000 | 3,050 | 2,990 | 3,050 | 8,000 |
| 1996/12/27 | 2,980 | 3,000 | 2,950 | 3,000 | 1,100 |
| 1996/12/26 | 2,950 | 2,990 | 2,950 | 2,980 | 5,600 |
| 1996/12/25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,200 |
| 1996/12/24 | 2,950 | 2,980 | 2,950 | 2,960 | 5,500 |
| 1996/12/20 | 3,040 | 3,040 | 2,950 | 2,950 | 9,100 |
| 1996/12/19 | 3,010 | 3,020 | 3,000 | 3,000 | 6,800 |
| 1996/12/18 | 3,040 | 3,040 | 3,000 | 3,040 | 4,300 |
| 1996/12/17 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 1996/12/16 | 3,050 | 3,050 | 3,000 | 3,020 | 6,300 |
| 1996/12/13 | 2,980 | 3,050 | 2,980 | 3,050 | 3,800 |
| 1996/12/12 | 2,970 | 3,010 | 2,970 | 3,000 | 10,300 |
| 1996/12/11 | 2,950 | 2,960 | 2,920 | 2,950 | 5,300 |
| 1996/12/10 | 2,950 | 2,950 | 2,920 | 2,940 | 5,800 |
| 1996/12/09 | 2,950 | 3,010 | 2,910 | 3,010 | 6,000 |
| 1996/12/06 | 3,000 | 3,000 | 2,970 | 2,970 | 1,200 |
| 1996/12/05 | 2,950 | 3,000 | 2,950 | 3,000 | 1,800 |
| 1996/12/04 | 2,950 | 3,000 | 2,950 | 3,000 | 1,200 |
| 1996/12/03 | 3,040 | 3,040 | 3,000 | 3,000 | 600 |
| 1996/12/02 | 3,040 | 3,040 | 3,000 | 3,000 | 500 |
| 1996/11/29 | 2,940 | 3,050 | 2,940 | 3,050 | 16,200 |
| 1996/11/28 | 3,080 | 3,130 | 3,080 | 3,080 | 3,600 |
| 1996/11/27 | 3,050 | 3,080 | 3,050 | 3,080 | 9,600 |
| 1996/11/26 | 3,050 | 3,080 | 3,050 | 3,080 | 8,000 |
| 1996/11/25 | 3,020 | 3,050 | 3,020 | 3,050 | 8,600 |
| 1996/11/22 | 3,060 | 3,060 | 2,950 | 3,000 | 1,800 |
| 1996/11/21 | 3,050 | 3,050 | 3,040 | 3,040 | 8,300 |
| 1996/11/20 | 3,070 | 3,080 | 3,050 | 3,050 | 5,700 |
| 1996/11/19 | 3,100 | 3,150 | 3,090 | 3,090 | 2,500 |
| 1996/11/18 | 3,140 | 3,140 | 3,100 | 3,100 | 4,300 |
| 1996/11/15 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 1996/11/14 | 3,100 | 3,100 | 3,100 | 3,100 | 1,800 |
| 1996/11/13 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1996/11/12 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 1996/11/11 | 3,050 | 3,100 | 3,050 | 3,090 | 1,000 |
| 1996/11/08 | 3,050 | 3,050 | 3,050 | 3,050 | 10,100 |
| 1996/11/07 | 3,050 | 3,090 | 3,050 | 3,090 | 1,100 |
| 1996/11/06 | 3,050 | 3,090 | 3,050 | 3,090 | 1,200 |
| 1996/11/05 | 3,050 | 3,090 | 3,050 | 3,090 | 3,600 |
| 1996/11/01 | 3,100 | 3,140 | 3,000 | 3,050 | 4,900 |
| 1996/10/31 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 1996/10/30 | 3,100 | 3,150 | 3,100 | 3,100 | 700 |
| 1996/10/29 | 3,160 | 3,180 | 3,150 | 3,150 | 77,500 |
| 1996/10/28 | 3,150 | 3,160 | 3,150 | 3,160 | 4,700 |
| 1996/10/25 | 3,200 | 3,200 | 3,000 | 3,150 | 35,200 |
| 1996/10/24 | 3,200 | 3,200 | 3,150 | 3,150 | 1,700 |
| 1996/10/23 | 3,200 | 3,200 | 3,100 | 3,150 | 14,300 |
| 1996/10/22 | 3,200 | 3,200 | 3,100 | 3,150 | 4,500 |
| 1996/10/21 | 3,300 | 3,300 | 3,200 | 3,200 | 1,000 |
| 1996/10/18 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 1996/10/17 | 3,200 | 3,200 | 3,100 | 3,200 | 13,500 |
| 1996/10/16 | 3,200 | 3,200 | 3,150 | 3,200 | 8,000 |
| 1996/10/15 | 3,200 | 3,210 | 3,180 | 3,210 | 19,100 |
| 1996/10/14 | 3,160 | 3,220 | 3,150 | 3,200 | 11,800 |
| 1996/10/11 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1996/10/09 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| 1996/10/08 | 3,150 | 3,150 | 3,150 | 3,150 | 3,500 |
| 1996/10/07 | 3,150 | 3,150 | 3,150 | 3,150 | 4,900 |
| 1996/10/04 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 1996/10/03 | 3,160 | 3,160 | 3,150 | 3,160 | 500 |
| 1996/10/02 | 3,150 | 3,150 | 3,150 | 3,150 | 3,100 |
| 1996/10/01 | 3,210 | 3,210 | 3,150 | 3,150 | 5,800 |
| 1996/09/30 | 3,210 | 3,300 | 3,210 | 3,290 | 1,900 |
| 1996/09/27 | 3,240 | 3,290 | 3,210 | 3,210 | 1,400 |
| 1996/09/26 | 3,300 | 3,300 | 3,250 | 3,300 | 2,700 |
| 1996/09/25 | 3,260 | 3,300 | 3,250 | 3,300 | 3,000 |
| 1996/09/24 | 3,200 | 3,290 | 3,200 | 3,250 | 2,900 |
| 1996/09/20 | 3,300 | 3,300 | 3,200 | 3,200 | 1,300 |
| 1996/09/19 | 3,350 | 3,350 | 3,250 | 3,300 | 2,700 |
| 1996/09/18 | 3,200 | 3,200 | 3,200 | 3,200 | 4,900 |
| 1996/09/17 | 3,250 | 3,250 | 3,150 | 3,200 | 6,900 |
| 1996/09/13 | 3,240 | 3,250 | 3,230 | 3,250 | 2,300 |
| 1996/09/12 | 3,250 | 3,250 | 3,250 | 3,250 | 10,200 |
| 1996/09/11 | 3,250 | 3,280 | 3,250 | 3,250 | 16,800 |
| 1996/09/10 | 3,300 | 3,300 | 3,250 | 3,250 | 8,600 |
| 1996/09/09 | 3,340 | 3,340 | 3,300 | 3,300 | 14,800 |
| 1996/09/06 | 3,400 | 3,400 | 3,340 | 3,340 | 22,300 |
| 1996/09/05 | 3,360 | 3,400 | 3,360 | 3,400 | 1,300 |
| 1996/09/04 | 3,350 | 3,400 | 3,350 | 3,350 | 700 |
| 1996/09/03 | 3,400 | 3,550 | 3,360 | 3,500 | 13,600 |
| 1996/09/02 | 3,350 | 3,400 | 3,350 | 3,400 | 2,900 |
| 1996/08/30 | 3,400 | 3,400 | 3,350 | 3,350 | 3,200 |
| 1996/08/29 | 3,450 | 3,450 | 3,340 | 3,350 | 2,700 |
| 1996/08/28 | 3,460 | 3,460 | 3,450 | 3,460 | 3,800 |
| 1996/08/27 | 3,470 | 3,470 | 3,460 | 3,460 | 1,800 |
| 1996/08/26 | 3,470 | 3,490 | 3,460 | 3,480 | 2,900 |
| 1996/08/23 | 3,460 | 3,470 | 3,460 | 3,470 | 4,400 |
| 1996/08/22 | 3,500 | 3,500 | 3,460 | 3,500 | 800 |
| 1996/08/21 | 3,460 | 3,490 | 3,400 | 3,490 | 6,900 |
| 1996/08/20 | 3,450 | 3,500 | 3,440 | 3,500 | 12,500 |
| 1996/08/19 | 3,400 | 3,450 | 3,400 | 3,450 | 3,800 |
| 1996/08/16 | 3,360 | 3,420 | 3,360 | 3,400 | 18,400 |
| 1996/08/15 | 3,310 | 3,350 | 3,310 | 3,350 | 400 |
| 1996/08/14 | 3,310 | 3,320 | 3,310 | 3,320 | 600 |
| 1996/08/13 | 3,330 | 3,340 | 3,300 | 3,300 | 5,600 |
| 1996/08/12 | 3,300 | 3,360 | 3,300 | 3,330 | 5,700 |
| 1996/08/09 | 3,300 | 3,350 | 3,300 | 3,300 | 800 |
| 1996/08/08 | 3,310 | 3,330 | 3,310 | 3,310 | 1,400 |
| 1996/08/07 | 3,300 | 3,310 | 3,300 | 3,310 | 600 |
| 1996/08/06 | 3,370 | 3,370 | 3,300 | 3,330 | 18,200 |
| 1996/08/05 | 3,370 | 3,380 | 3,300 | 3,360 | 7,700 |
| 1996/08/02 | 3,420 | 3,450 | 3,420 | 3,420 | 9,300 |
| 1996/08/01 | 3,460 | 3,460 | 3,420 | 3,430 | 2,000 |
| 1996/07/31 | 3,460 | 3,460 | 3,420 | 3,460 | 7,800 |
| 1996/07/30 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 1996/07/29 | 3,470 | 3,470 | 3,470 | 3,470 | 900 |
| 1996/07/26 | 3,500 | 3,530 | 3,420 | 3,470 | 12,100 |
| 1996/07/25 | 3,500 | 3,500 | 3,450 | 3,450 | 500 |
| 1996/07/24 | 3,540 | 3,540 | 3,500 | 3,500 | 13,600 |
| 1996/07/23 | 3,500 | 3,550 | 3,500 | 3,550 | 8,400 |
| 1996/07/22 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 |
| 1996/07/19 | 3,450 | 3,540 | 3,450 | 3,540 | 17,200 |
| 1996/07/18 | 3,500 | 3,500 | 3,450 | 3,490 | 3,600 |
| 1996/07/17 | 3,450 | 3,500 | 3,450 | 3,500 | 4,000 |
| 1996/07/16 | 3,500 | 3,500 | 3,480 | 3,500 | 2,100 |
| 1996/07/15 | 3,550 | 3,550 | 3,450 | 3,490 | 3,000 |
| 1996/07/12 | 3,450 | 3,500 | 3,450 | 3,450 | 3,400 |
| 1996/07/11 | 3,550 | 3,550 | 3,460 | 3,550 | 9,300 |
| 1996/07/10 | 3,500 | 3,500 | 3,470 | 3,480 | 900 |
| 1996/07/09 | 3,490 | 3,520 | 3,470 | 3,500 | 800 |
| 1996/07/08 | 3,470 | 3,520 | 3,470 | 3,490 | 1,000 |
| 1996/07/05 | 3,520 | 3,530 | 3,520 | 3,520 | 1,600 |
| 1996/07/04 | 3,530 | 3,550 | 3,500 | 3,540 | 4,000 |
| 1996/07/03 | 3,530 | 3,550 | 3,530 | 3,550 | 2,900 |
| 1996/07/02 | 3,550 | 3,560 | 3,530 | 3,550 | 18,000 |
| 1996/07/01 | 3,560 | 3,560 | 3,540 | 3,550 | 2,500 |
| 1996/06/28 | 3,570 | 3,570 | 3,570 | 3,570 | 12,800 |
| 1996/06/27 | 3,550 | 3,560 | 3,540 | 3,560 | 8,500 |
| 1996/06/26 | 3,540 | 3,550 | 3,540 | 3,540 | 3,900 |
| 1996/06/25 | 3,550 | 3,550 | 3,540 | 3,550 | 9,900 |
| 1996/06/24 | 3,560 | 3,570 | 3,550 | 3,550 | 4,300 |
| 1996/06/21 | 3,500 | 3,550 | 3,500 | 3,550 | 12,300 |
| 1996/06/20 | 3,550 | 3,570 | 3,530 | 3,540 | 37,400 |
| 1996/06/19 | 3,500 | 3,540 | 3,450 | 3,540 | 35,700 |
| 1996/06/18 | 3,560 | 3,560 | 3,500 | 3,550 | 19,800 |
| 1996/06/17 | 3,560 | 3,560 | 3,540 | 3,560 | 8,100 |
| 1996/06/14 | 3,540 | 3,560 | 3,520 | 3,560 | 5,200 |
| 1996/06/13 | 3,560 | 3,570 | 3,520 | 3,540 | 12,200 |
| 1996/06/12 | 3,510 | 3,560 | 3,510 | 3,550 | 20,200 |
| 1996/06/11 | 3,530 | 3,550 | 3,520 | 3,540 | 11,300 |
| 1996/06/10 | 3,550 | 3,570 | 3,530 | 3,530 | 24,600 |
| 1996/06/07 | 3,540 | 3,570 | 3,500 | 3,570 | 27,500 |
| 1996/06/06 | 3,570 | 3,570 | 3,530 | 3,540 | 14,600 |
| 1996/06/05 | 3,480 | 3,550 | 3,480 | 3,550 | 19,400 |
| 1996/06/04 | 3,550 | 3,550 | 3,490 | 3,520 | 12,900 |
| 1996/06/03 | 3,550 | 3,570 | 3,530 | 3,550 | 48,900 |
| 1996/05/31 | 3,540 | 3,580 | 3,540 | 3,550 | 11,500 |
| 1996/05/30 | 3,500 | 3,550 | 3,500 | 3,540 | 5,100 |
| 1996/05/29 | 3,530 | 3,530 | 3,500 | 3,500 | 11,600 |
| 1996/05/28 | 3,550 | 3,560 | 3,500 | 3,540 | 4,900 |
| 1996/05/27 | 3,500 | 3,600 | 3,500 | 3,600 | 16,700 |
| 1996/05/24 | 3,460 | 3,540 | 3,460 | 3,540 | 18,300 |
| 1996/05/23 | 3,550 | 3,550 | 3,500 | 3,540 | 13,500 |
| 1996/05/22 | 3,500 | 3,590 | 3,500 | 3,570 | 30,000 |
| 1996/05/21 | 3,450 | 3,500 | 3,450 | 3,500 | 36,600 |
| 1996/05/20 | 3,500 | 3,500 | 3,450 | 3,490 | 7,600 |
| 1996/05/17 | 3,460 | 3,490 | 3,450 | 3,490 | 17,400 |
| 1996/05/16 | 3,470 | 3,470 | 3,450 | 3,470 | 20,300 |
| 1996/05/15 | 3,450 | 3,490 | 3,440 | 3,470 | 30,800 |
| 1996/05/14 | 3,460 | 3,530 | 3,460 | 3,490 | 75,800 |
| 1996/05/13 | 3,350 | 3,430 | 3,330 | 3,410 | 28,600 |
| 1996/05/10 | 3,240 | 3,350 | 3,240 | 3,350 | 15,000 |
| 1996/05/09 | 3,300 | 3,300 | 3,250 | 3,300 | 9,700 |
| 1996/05/08 | 3,250 | 3,380 | 3,250 | 3,350 | 32,700 |
| 1996/05/07 | 3,310 | 3,330 | 3,300 | 3,300 | 6,800 |
| 1996/05/02 | 3,300 | 3,350 | 3,270 | 3,350 | 24,200 |
| 1996/05/01 | 3,200 | 3,300 | 3,170 | 3,300 | 23,200 |
| 1996/04/30 | 3,170 | 3,230 | 3,170 | 3,230 | 32,800 |
| 1996/04/26 | 3,190 | 3,200 | 3,180 | 3,180 | 10,700 |
| 1996/04/25 | 3,150 | 3,190 | 3,150 | 3,190 | 5,800 |
| 1996/04/24 | 3,150 | 3,200 | 3,150 | 3,200 | 7,200 |
| 1996/04/23 | 3,150 | 3,190 | 3,150 | 3,190 | 11,900 |
| 1996/04/22 | 3,190 | 3,200 | 3,150 | 3,150 | 7,600 |
| 1996/04/19 | 3,150 | 3,190 | 3,140 | 3,190 | 4,100 |
| 1996/04/18 | 3,190 | 3,200 | 3,170 | 3,200 | 7,500 |
| 1996/04/17 | 3,160 | 3,190 | 3,100 | 3,190 | 3,100 |
| 1996/04/16 | 3,140 | 3,190 | 3,140 | 3,190 | 10,300 |
| 1996/04/15 | 3,000 | 3,150 | 2,950 | 3,150 | 9,100 |
| 1996/04/12 | 3,050 | 3,100 | 3,000 | 3,040 | 13,900 |
| 1996/04/11 | 3,070 | 3,100 | 3,050 | 3,100 | 4,200 |
| 1996/04/10 | 3,110 | 3,110 | 3,050 | 3,100 | 4,500 |
| 1996/04/09 | 3,110 | 3,110 | 3,020 | 3,060 | 6,900 |
| 1996/04/08 | 3,110 | 3,110 | 3,110 | 3,110 | 2,100 |
| 1996/04/05 | 3,180 | 3,180 | 3,100 | 3,100 | 2,100 |
| 1996/04/04 | 3,080 | 3,190 | 3,080 | 3,190 | 4,600 |
| 1996/04/03 | 3,080 | 3,180 | 3,080 | 3,100 | 1,000 |
| 1996/04/02 | 3,080 | 3,200 | 3,080 | 3,120 | 2,900 |
| 1996/04/01 | 3,200 | 3,260 | 3,080 | 3,080 | 5,800 |
| 1996/03/29 | 3,210 | 3,250 | 3,200 | 3,250 | 10,700 |
| 1996/03/28 | 3,230 | 3,270 | 3,180 | 3,270 | 6,800 |
| 1996/03/27 | 3,240 | 3,250 | 3,200 | 3,230 | 35,100 |
| 1996/03/26 | 3,200 | 3,240 | 3,190 | 3,240 | 17,300 |
| 1996/03/25 | 3,200 | 3,230 | 3,190 | 3,190 | 21,800 |
| 1996/03/22 | 3,170 | 3,210 | 3,150 | 3,200 | 42,500 |
| 1996/03/21 | 3,100 | 3,170 | 3,100 | 3,170 | 56,200 |
| 1996/03/19 | 2,890 | 3,100 | 2,890 | 3,100 | 31,400 |
| 1996/03/18 | 2,880 | 2,900 | 2,870 | 2,900 | 1,800 |
| 1996/03/15 | 2,900 | 2,900 | 2,880 | 2,880 | 3,500 |
| 1996/03/14 | 2,870 | 2,900 | 2,870 | 2,900 | 3,400 |
| 1996/03/13 | 2,930 | 2,930 | 2,880 | 2,880 | 5,300 |
| 1996/03/12 | 2,920 | 2,920 | 2,900 | 2,900 | 3,500 |
| 1996/03/11 | 2,890 | 2,920 | 2,890 | 2,920 | 3,100 |
| 1996/03/08 | 2,890 | 2,950 | 2,890 | 2,950 | 1,300 |
| 1996/03/07 | 2,900 | 2,900 | 2,900 | 2,900 | 3,800 |
| 1996/03/06 | 2,970 | 2,970 | 2,950 | 2,960 | 10,700 |
| 1996/03/05 | 3,000 | 3,000 | 2,950 | 2,950 | 5,900 |
| 1996/03/04 | 3,000 | 3,000 | 2,950 | 2,950 | 9,800 |
| 1996/03/01 | 2,920 | 2,920 | 2,900 | 2,910 | 3,800 |
| 1996/02/29 | 2,920 | 2,920 | 2,900 | 2,910 | 4,800 |
| 1996/02/28 | 2,950 | 2,950 | 2,900 | 2,900 | 4,500 |
| 1996/02/27 | 3,000 | 3,000 | 2,950 | 2,950 | 2,800 |
| 1996/02/26 | 3,000 | 3,020 | 2,990 | 3,000 | 11,500 |
| 1996/02/23 | 3,000 | 3,010 | 2,980 | 3,010 | 12,800 |
| 1996/02/22 | 3,000 | 3,000 | 2,990 | 3,000 | 15,300 |
| 1996/02/21 | 2,980 | 2,990 | 2,980 | 2,990 | 3,300 |
| 1996/02/20 | 2,990 | 2,990 | 2,920 | 2,980 | 10,400 |
| 1996/02/19 | 3,000 | 3,000 | 2,920 | 2,960 | 10,800 |
| 1996/02/16 | 2,990 | 3,000 | 2,900 | 2,920 | 9,300 |
| 1996/02/15 | 2,980 | 3,000 | 2,980 | 3,000 | 17,500 |
| 1996/02/14 | 2,900 | 3,000 | 2,900 | 3,000 | 16,100 |
| 1996/02/13 | 2,950 | 2,950 | 2,900 | 2,900 | 18,300 |
| 1996/02/09 | 2,990 | 2,990 | 2,960 | 2,970 | 17,600 |
| 1996/02/08 | 2,990 | 3,000 | 2,970 | 2,990 | 12,000 |
| 1996/02/07 | 3,010 | 3,010 | 2,980 | 2,980 | 12,400 |
| 1996/02/06 | 3,030 | 3,030 | 3,000 | 3,000 | 17,100 |
| 1996/02/05 | 3,030 | 3,050 | 3,030 | 3,030 | 7,900 |
| 1996/02/02 | 3,050 | 3,060 | 3,030 | 3,050 | 11,600 |
| 1996/02/01 | 3,050 | 3,060 | 3,030 | 3,050 | 18,900 |
| 1996/01/31 | 3,010 | 3,050 | 3,010 | 3,020 | 12,900 |
| 1996/01/30 | 3,040 | 3,040 | 3,000 | 3,010 | 20,200 |
| 1996/01/29 | 3,090 | 3,090 | 3,030 | 3,070 | 12,400 |
| 1996/01/26 | 3,000 | 3,080 | 3,000 | 3,080 | 70,100 |
| 1996/01/25 | 2,960 | 3,010 | 2,960 | 2,990 | 78,100 |
| 1996/01/24 | 2,930 | 2,960 | 2,900 | 2,950 | 16,500 |
| 1996/01/23 | 2,890 | 2,960 | 2,890 | 2,930 | 53,900 |
| 1996/01/22 | 2,900 | 2,910 | 2,880 | 2,890 | 19,400 |
| 1996/01/19 | 2,850 | 2,890 | 2,820 | 2,880 | 13,300 |
| 1996/01/18 | 2,880 | 2,880 | 2,850 | 2,850 | 16,000 |
| 1996/01/17 | 2,860 | 2,900 | 2,840 | 2,890 | 27,300 |
| 1996/01/16 | 2,830 | 2,850 | 2,810 | 2,820 | 8,500 |
| 1996/01/12 | 2,800 | 2,810 | 2,770 | 2,810 | 9,400 |
| 1996/01/11 | 2,880 | 2,880 | 2,800 | 2,800 | 19,800 |
| 1996/01/10 | 2,870 | 2,890 | 2,830 | 2,890 | 30,600 |
| 1996/01/09 | 2,770 | 2,870 | 2,750 | 2,870 | 19,700 |
| 1996/01/08 | 2,750 | 2,800 | 2,750 | 2,750 | 7,300 |
| 1996/01/05 | 2,870 | 2,870 | 2,870 | 2,870 | 2,900 |
| 1996/01/04 | 2,910 | 2,920 | 2,890 | 2,890 | 9,600 |