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 |
|---|---|---|---|---|---|
| 1998/12/28 | 3,600 | 3,610 | 3,580 | 3,580 | 4,800 |
| 1998/12/24 | 3,630 | 3,630 | 3,620 | 3,620 | 6,900 |
| 1998/12/22 | 3,680 | 3,680 | 3,630 | 3,630 | 1,200 |
| 1998/12/21 | 3,640 | 3,690 | 3,630 | 3,630 | 21,600 |
| 1998/12/18 | 3,580 | 3,640 | 3,580 | 3,640 | 38,300 |
| 1998/12/17 | 3,550 | 3,560 | 3,530 | 3,550 | 39,400 |
| 1998/12/16 | 3,550 | 3,570 | 3,510 | 3,550 | 64,700 |
| 1998/12/15 | 3,440 | 3,550 | 3,440 | 3,500 | 11,500 |
| 1998/12/14 | 3,470 | 3,470 | 3,430 | 3,430 | 5,000 |
| 1998/12/11 | 3,450 | 3,460 | 3,450 | 3,450 | 2,900 |
| 1998/12/10 | 3,410 | 3,470 | 3,410 | 3,460 | 13,500 |
| 1998/12/09 | 3,360 | 3,400 | 3,360 | 3,400 | 17,900 |
| 1998/12/08 | 3,370 | 3,370 | 3,360 | 3,360 | 1,200 |
| 1998/12/07 | 3,450 | 3,450 | 3,390 | 3,390 | 2,000 |
| 1998/12/04 | 3,370 | 3,420 | 3,370 | 3,420 | 2,700 |
| 1998/12/03 | 3,490 | 3,490 | 3,420 | 3,420 | 900 |
| 1998/12/02 | 3,510 | 3,510 | 3,430 | 3,500 | 5,100 |
| 1998/12/01 | 3,560 | 3,560 | 3,500 | 3,520 | 3,400 |
| 1998/11/30 | 3,570 | 3,570 | 3,500 | 3,540 | 10,700 |
| 1998/11/27 | 3,500 | 3,510 | 3,500 | 3,510 | 1,600 |
| 1998/11/26 | 3,560 | 3,560 | 3,500 | 3,510 | 4,000 |
| 1998/11/25 | 3,500 | 3,600 | 3,500 | 3,600 | 10,800 |
| 1998/11/24 | 3,480 | 3,580 | 3,450 | 3,450 | 7,400 |
| 1998/11/20 | 3,480 | 3,500 | 3,480 | 3,480 | 24,100 |
| 1998/11/19 | 3,300 | 3,480 | 3,300 | 3,480 | 2,400 |
| 1998/11/18 | 3,500 | 3,500 | 3,450 | 3,490 | 4,200 |
| 1998/11/17 | 3,450 | 3,450 | 3,450 | 3,450 | 24,000 |
| 1998/11/16 | 3,250 | 3,450 | 3,250 | 3,450 | 47,200 |
| 1998/11/13 | 3,250 | 3,250 | 3,200 | 3,250 | 7,300 |
| 1998/11/12 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 |
| 1998/11/11 | 3,300 | 3,300 | 3,300 | 3,300 | 700 |
| 1998/11/10 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 1998/11/09 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 1998/11/06 | 3,300 | 3,350 | 3,300 | 3,340 | 31,600 |
| 1998/11/05 | 3,320 | 3,320 | 3,300 | 3,300 | 8,300 |
| 1998/11/04 | 3,250 | 3,330 | 3,250 | 3,330 | 19,000 |
| 1998/11/02 | 3,250 | 3,250 | 3,200 | 3,230 | 2,200 |
| 1998/10/30 | 3,200 | 3,200 | 3,150 | 3,180 | 11,100 |
| 1998/10/29 | 3,200 | 3,200 | 3,160 | 3,170 | 5,900 |
| 1998/10/28 | 3,280 | 3,280 | 3,200 | 3,270 | 10,900 |
| 1998/10/27 | 3,400 | 3,400 | 3,200 | 3,300 | 18,900 |
| 1998/10/26 | 3,400 | 3,400 | 3,350 | 3,400 | 6,200 |
| 1998/10/23 | 3,470 | 3,470 | 3,400 | 3,400 | 10,400 |
| 1998/10/22 | 3,480 | 3,480 | 3,450 | 3,480 | 7,400 |
| 1998/10/21 | 3,480 | 3,480 | 3,480 | 3,480 | 4,200 |
| 1998/10/20 | 3,500 | 3,500 | 3,480 | 3,480 | 2,600 |
| 1998/10/19 | 3,500 | 3,500 | 3,490 | 3,500 | 26,300 |
| 1998/10/16 | 3,530 | 3,530 | 3,500 | 3,500 | 1,000 |
| 1998/10/15 | 3,500 | 3,520 | 3,450 | 3,520 | 17,200 |
| 1998/10/14 | 3,540 | 3,540 | 3,480 | 3,520 | 16,200 |
| 1998/10/13 | 3,450 | 3,600 | 3,450 | 3,540 | 16,100 |
| 1998/10/12 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1998/10/09 | 3,530 | 3,530 | 3,450 | 3,500 | 13,800 |
| 1998/10/08 | 3,550 | 3,550 | 3,530 | 3,530 | 4,700 |
| 1998/10/07 | 3,550 | 3,550 | 3,540 | 3,550 | 7,900 |
| 1998/10/06 | 3,500 | 3,540 | 3,470 | 3,520 | 13,400 |
| 1998/10/05 | 3,520 | 3,520 | 3,450 | 3,500 | 8,200 |
| 1998/10/02 | 3,600 | 3,600 | 3,450 | 3,520 | 10,900 |
| 1998/10/01 | 3,600 | 3,700 | 3,600 | 3,620 | 6,300 |
| 1998/09/30 | 3,640 | 3,650 | 3,640 | 3,650 | 8,500 |
| 1998/09/29 | 3,650 | 3,650 | 3,590 | 3,640 | 12,100 |
| 1998/09/28 | 3,650 | 3,650 | 3,630 | 3,630 | 6,200 |
| 1998/09/25 | 3,680 | 3,680 | 3,630 | 3,650 | 5,400 |
| 1998/09/24 | 3,690 | 3,700 | 3,470 | 3,700 | 13,000 |
| 1998/09/22 | 3,700 | 3,760 | 3,690 | 3,700 | 8,600 |
| 1998/09/21 | 3,760 | 3,760 | 3,700 | 3,700 | 700 |
| 1998/09/18 | 3,780 | 3,780 | 3,760 | 3,760 | 200 |
| 1998/09/17 | 3,800 | 3,800 | 3,760 | 3,760 | 600 |
| 1998/09/16 | 3,750 | 3,800 | 3,750 | 3,800 | 40,000 |
| 1998/09/14 | 3,800 | 3,810 | 3,740 | 3,800 | 10,900 |
| 1998/09/11 | 3,780 | 3,800 | 3,780 | 3,800 | 3,000 |
| 1998/09/10 | 3,790 | 3,800 | 3,790 | 3,800 | 500 |
| 1998/09/09 | 3,850 | 3,850 | 3,800 | 3,800 | 18,000 |
| 1998/09/08 | 3,800 | 3,900 | 3,800 | 3,900 | 7,100 |
| 1998/09/07 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1998/09/04 | 3,800 | 3,850 | 3,800 | 3,810 | 6,000 |
| 1998/09/03 | 3,800 | 3,800 | 3,800 | 3,800 | 5,300 |
| 1998/09/02 | 3,850 | 3,880 | 3,800 | 3,800 | 15,200 |
| 1998/09/01 | 3,890 | 3,890 | 3,750 | 3,830 | 15,800 |
| 1998/08/31 | 3,890 | 3,890 | 3,880 | 3,880 | 3,100 |
| 1998/08/28 | 3,890 | 3,890 | 3,850 | 3,870 | 16,300 |
| 1998/08/27 | 3,880 | 3,890 | 3,800 | 3,890 | 15,600 |
| 1998/08/26 | 3,840 | 3,860 | 3,820 | 3,850 | 5,200 |
| 1998/08/25 | 3,750 | 3,850 | 3,750 | 3,850 | 1,100 |
| 1998/08/24 | 3,800 | 3,900 | 3,800 | 3,900 | 4,100 |
| 1998/08/21 | 3,830 | 3,900 | 3,830 | 3,900 | 18,000 |
| 1998/08/20 | 3,880 | 3,900 | 3,860 | 3,860 | 14,800 |
| 1998/08/19 | 3,850 | 3,900 | 3,850 | 3,900 | 9,700 |
| 1998/08/18 | 3,850 | 3,850 | 3,820 | 3,820 | 4,600 |
| 1998/08/17 | 3,840 | 3,840 | 3,820 | 3,830 | 2,600 |
| 1998/08/14 | 3,840 | 3,840 | 3,810 | 3,840 | 3,700 |
| 1998/08/13 | 3,800 | 3,830 | 3,800 | 3,820 | 2,000 |
| 1998/08/12 | 3,840 | 3,850 | 3,800 | 3,830 | 4,600 |
| 1998/08/11 | 3,800 | 3,850 | 3,800 | 3,850 | 7,300 |
| 1998/08/10 | 3,830 | 3,830 | 3,800 | 3,810 | 7,600 |
| 1998/08/07 | 3,860 | 3,870 | 3,860 | 3,870 | 3,700 |
| 1998/08/06 | 3,810 | 3,860 | 3,810 | 3,850 | 19,600 |
| 1998/08/05 | 3,820 | 3,860 | 3,820 | 3,850 | 16,100 |
| 1998/08/04 | 3,810 | 3,880 | 3,810 | 3,850 | 7,200 |
| 1998/08/03 | 3,850 | 3,900 | 3,810 | 3,900 | 30,800 |
| 1998/07/31 | 3,730 | 3,800 | 3,730 | 3,800 | 14,500 |
| 1998/07/30 | 3,740 | 3,740 | 3,700 | 3,700 | 500 |
| 1998/07/29 | 3,710 | 3,740 | 3,710 | 3,740 | 9,900 |
| 1998/07/28 | 3,700 | 3,720 | 3,690 | 3,720 | 4,600 |
| 1998/07/27 | 3,700 | 3,720 | 3,680 | 3,720 | 3,000 |
| 1998/07/24 | 3,700 | 3,700 | 3,650 | 3,700 | 6,700 |
| 1998/07/23 | 3,650 | 3,700 | 3,600 | 3,700 | 6,700 |
| 1998/07/22 | 3,700 | 3,700 | 3,650 | 3,650 | 6,200 |
| 1998/07/21 | 3,720 | 3,720 | 3,650 | 3,650 | 3,400 |
| 1998/07/17 | 3,750 | 3,750 | 3,690 | 3,690 | 2,300 |
| 1998/07/16 | 3,750 | 3,750 | 3,700 | 3,740 | 6,000 |
| 1998/07/15 | 3,710 | 3,760 | 3,710 | 3,750 | 5,100 |
| 1998/07/14 | 3,750 | 3,770 | 3,750 | 3,760 | 6,000 |
| 1998/07/13 | 3,750 | 3,750 | 3,700 | 3,750 | 5,600 |
| 1998/07/10 | 3,760 | 3,760 | 3,740 | 3,760 | 6,300 |
| 1998/07/09 | 3,750 | 3,750 | 3,750 | 3,750 | 1,100 |
| 1998/07/08 | 3,790 | 3,790 | 3,750 | 3,750 | 6,600 |
| 1998/07/07 | 3,800 | 3,800 | 3,760 | 3,760 | 1,700 |
| 1998/07/06 | 3,800 | 3,800 | 3,650 | 3,750 | 10,200 |
| 1998/07/03 | 3,700 | 3,700 | 3,650 | 3,650 | 1,100 |
| 1998/07/02 | 3,840 | 3,840 | 3,750 | 3,800 | 20,700 |
| 1998/07/01 | 3,730 | 3,850 | 3,700 | 3,850 | 55,200 |
| 1998/06/30 | 3,600 | 3,670 | 3,590 | 3,640 | 11,500 |
| 1998/06/29 | 3,590 | 3,600 | 3,580 | 3,580 | 21,600 |
| 1998/06/26 | 3,530 | 3,590 | 3,530 | 3,590 | 12,700 |
| 1998/06/25 | 3,540 | 3,550 | 3,530 | 3,530 | 3,900 |
| 1998/06/24 | 3,550 | 3,550 | 3,500 | 3,540 | 6,400 |
| 1998/06/23 | 3,500 | 3,500 | 3,490 | 3,490 | 8,500 |
| 1998/06/22 | 3,490 | 3,500 | 3,490 | 3,500 | 500 |
| 1998/06/19 | 3,500 | 3,500 | 3,490 | 3,490 | 16,300 |
| 1998/06/18 | 3,560 | 3,580 | 3,500 | 3,500 | 26,300 |
| 1998/06/17 | 3,520 | 3,550 | 3,520 | 3,550 | 5,600 |
| 1998/06/16 | 3,520 | 3,570 | 3,520 | 3,550 | 8,800 |
| 1998/06/15 | 3,440 | 3,520 | 3,440 | 3,520 | 11,500 |
| 1998/06/12 | 3,500 | 3,500 | 3,400 | 3,440 | 20,900 |
| 1998/06/11 | 3,600 | 3,630 | 3,540 | 3,540 | 72,100 |
| 1998/06/10 | 3,550 | 3,620 | 3,550 | 3,580 | 57,100 |
| 1998/06/09 | 3,390 | 3,500 | 3,370 | 3,500 | 18,300 |
| 1998/06/08 | 3,330 | 3,370 | 3,330 | 3,370 | 4,200 |
| 1998/06/05 | 3,300 | 3,310 | 3,270 | 3,270 | 1,500 |
| 1998/06/04 | 3,300 | 3,310 | 3,300 | 3,310 | 400 |
| 1998/06/03 | 3,260 | 3,310 | 3,250 | 3,310 | 5,500 |
| 1998/06/02 | 3,360 | 3,360 | 3,320 | 3,320 | 500 |
| 1998/06/01 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 1998/05/29 | 3,350 | 3,350 | 3,300 | 3,320 | 23,100 |
| 1998/05/28 | 3,390 | 3,410 | 3,350 | 3,400 | 7,900 |
| 1998/05/27 | 3,340 | 3,450 | 3,340 | 3,410 | 32,200 |
| 1998/05/26 | 3,330 | 3,340 | 3,310 | 3,310 | 6,400 |
| 1998/05/25 | 3,300 | 3,330 | 3,300 | 3,330 | 7,600 |
| 1998/05/22 | 3,300 | 3,300 | 3,280 | 3,280 | 3,200 |
| 1998/05/21 | 3,280 | 3,300 | 3,280 | 3,300 | 2,200 |
| 1998/05/20 | 3,260 | 3,300 | 3,260 | 3,280 | 6,000 |
| 1998/05/19 | 3,300 | 3,300 | 3,260 | 3,260 | 17,200 |
| 1998/05/18 | 3,380 | 3,380 | 3,350 | 3,350 | 1,700 |
| 1998/05/15 | 3,350 | 3,380 | 3,340 | 3,380 | 9,700 |
| 1998/05/14 | 3,340 | 3,350 | 3,310 | 3,350 | 5,000 |
| 1998/05/13 | 3,290 | 3,340 | 3,290 | 3,340 | 5,000 |
| 1998/05/12 | 3,290 | 3,290 | 3,290 | 3,290 | 3,100 |
| 1998/05/11 | 3,280 | 3,290 | 3,280 | 3,290 | 4,600 |
| 1998/05/08 | 3,340 | 3,340 | 3,290 | 3,290 | 2,400 |
| 1998/05/07 | 3,330 | 3,350 | 3,300 | 3,320 | 19,900 |
| 1998/05/06 | 3,330 | 3,330 | 3,300 | 3,300 | 3,000 |
| 1998/05/01 | 3,290 | 3,320 | 3,270 | 3,310 | 7,100 |
| 1998/04/30 | 3,280 | 3,280 | 3,210 | 3,250 | 17,300 |
| 1998/04/28 | 3,280 | 3,300 | 3,250 | 3,300 | 700 |
| 1998/04/27 | 3,250 | 3,330 | 3,240 | 3,330 | 6,900 |
| 1998/04/24 | 3,300 | 3,300 | 3,250 | 3,250 | 6,900 |
| 1998/04/23 | 3,290 | 3,290 | 3,270 | 3,270 | 3,600 |
| 1998/04/22 | 3,300 | 3,300 | 3,260 | 3,290 | 6,700 |
| 1998/04/21 | 3,380 | 3,380 | 3,350 | 3,350 | 15,400 |
| 1998/04/20 | 3,350 | 3,360 | 3,350 | 3,360 | 4,500 |
| 1998/04/17 | 3,290 | 3,380 | 3,290 | 3,370 | 31,400 |
| 1998/04/16 | 3,300 | 3,300 | 3,280 | 3,300 | 18,700 |
| 1998/04/15 | 3,320 | 3,330 | 3,290 | 3,330 | 11,300 |
| 1998/04/14 | 3,320 | 3,320 | 3,270 | 3,320 | 9,400 |
| 1998/04/13 | 3,300 | 3,300 | 3,260 | 3,260 | 5,200 |
| 1998/04/10 | 3,280 | 3,310 | 3,280 | 3,310 | 2,200 |
| 1998/04/09 | 3,300 | 3,300 | 3,280 | 3,280 | 7,300 |
| 1998/04/08 | 3,280 | 3,300 | 3,280 | 3,300 | 500 |
| 1998/04/07 | 3,300 | 3,300 | 3,230 | 3,280 | 10,900 |
| 1998/04/06 | 3,290 | 3,300 | 3,250 | 3,260 | 4,400 |
| 1998/04/03 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 1998/04/02 | 3,290 | 3,290 | 3,250 | 3,260 | 3,100 |
| 1998/04/01 | 3,200 | 3,300 | 3,200 | 3,300 | 1,400 |
| 1998/03/31 | 3,400 | 3,410 | 3,400 | 3,400 | 2,600 |
| 1998/03/30 | 3,410 | 3,410 | 3,410 | 3,410 | 4,800 |
| 1998/03/27 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 1998/03/26 | 3,310 | 3,350 | 3,300 | 3,350 | 1,500 |
| 1998/03/25 | 3,210 | 3,350 | 3,210 | 3,310 | 6,300 |
| 1998/03/24 | 3,310 | 3,310 | 3,300 | 3,310 | 15,100 |
| 1998/03/23 | 3,290 | 3,310 | 3,280 | 3,310 | 22,800 |
| 1998/03/20 | 3,270 | 3,290 | 3,270 | 3,290 | 16,700 |
| 1998/03/19 | 3,290 | 3,290 | 3,280 | 3,290 | 4,000 |
| 1998/03/18 | 3,290 | 3,300 | 3,270 | 3,300 | 1,800 |
| 1998/03/17 | 3,280 | 3,280 | 3,240 | 3,260 | 11,200 |
| 1998/03/16 | 3,290 | 3,310 | 3,270 | 3,290 | 4,000 |
| 1998/03/13 | 3,290 | 3,290 | 3,280 | 3,290 | 400 |
| 1998/03/12 | 3,230 | 3,240 | 3,230 | 3,240 | 8,100 |
| 1998/03/11 | 3,230 | 3,240 | 3,230 | 3,230 | 15,400 |
| 1998/03/10 | 3,200 | 3,230 | 3,200 | 3,230 | 4,100 |
| 1998/03/09 | 3,200 | 3,200 | 3,200 | 3,200 | 5,500 |
| 1998/03/06 | 3,180 | 3,230 | 3,180 | 3,200 | 20,200 |
| 1998/03/05 | 3,160 | 3,160 | 3,160 | 3,160 | 400 |
| 1998/03/04 | 3,150 | 3,150 | 3,150 | 3,150 | 2,800 |
| 1998/03/03 | 3,200 | 3,200 | 3,150 | 3,150 | 900 |
| 1998/03/02 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1998/02/27 | 3,150 | 3,170 | 3,100 | 3,100 | 6,500 |
| 1998/02/26 | 3,130 | 3,140 | 3,130 | 3,130 | 2,500 |
| 1998/02/25 | 3,130 | 3,130 | 3,130 | 3,130 | 3,200 |
| 1998/02/24 | 3,180 | 3,180 | 3,150 | 3,150 | 4,900 |
| 1998/02/23 | 3,170 | 3,170 | 3,170 | 3,170 | 2,300 |
| 1998/02/20 | 3,230 | 3,230 | 3,170 | 3,170 | 9,600 |
| 1998/02/19 | 3,200 | 3,220 | 3,200 | 3,200 | 9,200 |
| 1998/02/18 | 3,180 | 3,200 | 3,170 | 3,200 | 6,400 |
| 1998/02/17 | 3,130 | 3,190 | 3,130 | 3,160 | 10,500 |
| 1998/02/16 | 3,150 | 3,150 | 3,110 | 3,120 | 4,400 |
| 1998/02/13 | 3,100 | 3,110 | 3,100 | 3,110 | 3,700 |
| 1998/02/12 | 3,080 | 3,090 | 3,070 | 3,090 | 18,400 |
| 1998/02/10 | 3,120 | 3,120 | 3,080 | 3,080 | 6,100 |
| 1998/02/09 | 3,170 | 3,200 | 3,120 | 3,120 | 10,300 |
| 1998/02/06 | 3,110 | 3,150 | 3,110 | 3,150 | 1,000 |
| 1998/02/05 | 3,180 | 3,190 | 3,100 | 3,100 | 5,400 |
| 1998/02/04 | 3,130 | 3,180 | 3,080 | 3,180 | 5,800 |
| 1998/02/03 | 3,180 | 3,180 | 3,150 | 3,150 | 20,400 |
| 1998/02/02 | 3,150 | 3,160 | 3,130 | 3,160 | 7,100 |
| 1998/01/30 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 1998/01/29 | 3,150 | 3,150 | 3,100 | 3,100 | 19,600 |
| 1998/01/28 | 3,180 | 3,190 | 3,180 | 3,180 | 9,600 |
| 1998/01/27 | 3,150 | 3,180 | 3,150 | 3,180 | 1,800 |
| 1998/01/26 | 3,080 | 3,180 | 3,080 | 3,180 | 900 |
| 1998/01/23 | 3,000 | 3,100 | 3,000 | 3,100 | 2,400 |
| 1998/01/22 | 3,080 | 3,080 | 3,050 | 3,050 | 300 |
| 1998/01/21 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 |
| 1998/01/20 | 3,100 | 3,100 | 3,000 | 3,080 | 8,300 |
| 1998/01/19 | 2,980 | 3,000 | 2,950 | 3,000 | 5,100 |
| 1998/01/16 | 2,950 | 3,000 | 2,950 | 2,980 | 14,700 |
| 1998/01/14 | 2,940 | 2,970 | 2,900 | 2,950 | 11,500 |
| 1998/01/13 | 2,950 | 2,950 | 2,940 | 2,940 | 400 |
| 1998/01/12 | 2,880 | 2,950 | 2,810 | 2,850 | 3,400 |
| 1998/01/09 | 2,880 | 2,900 | 2,880 | 2,880 | 1,500 |
| 1998/01/08 | 2,950 | 2,950 | 2,900 | 2,920 | 7,300 |
| 1998/01/07 | 2,950 | 2,950 | 2,900 | 2,900 | 5,600 |
| 1998/01/06 | 3,020 | 3,020 | 2,990 | 2,990 | 2,700 |
| 1998/01/05 | 3,000 | 3,000 | 2,980 | 2,980 | 200 |