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 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,510 | 5,510 | 5,400 | 5,500 | 1,300 |
| 1999/12/29 | 5,300 | 5,500 | 5,250 | 5,500 | 11,800 |
| 1999/12/28 | 5,300 | 5,370 | 5,300 | 5,370 | 8,200 |
| 1999/12/27 | 5,500 | 5,500 | 5,300 | 5,300 | 12,900 |
| 1999/12/24 | 5,820 | 5,850 | 5,500 | 5,500 | 16,100 |
| 1999/12/22 | 5,600 | 5,840 | 5,500 | 5,820 | 9,900 |
| 1999/12/21 | 5,500 | 5,500 | 5,350 | 5,500 | 6,600 |
| 1999/12/20 | 5,600 | 5,600 | 5,250 | 5,350 | 19,300 |
| 1999/12/17 | 5,650 | 5,650 | 5,600 | 5,600 | 19,100 |
| 1999/12/16 | 5,450 | 5,800 | 5,450 | 5,750 | 16,600 |
| 1999/12/15 | 6,020 | 6,030 | 5,900 | 5,950 | 10,700 |
| 1999/12/14 | 6,000 | 6,030 | 5,900 | 6,030 | 11,700 |
| 1999/12/13 | 5,860 | 6,080 | 5,860 | 5,950 | 17,800 |
| 1999/12/10 | 5,750 | 5,860 | 5,750 | 5,860 | 11,900 |
| 1999/12/09 | 5,700 | 5,850 | 5,690 | 5,790 | 21,700 |
| 1999/12/08 | 5,700 | 5,700 | 5,100 | 5,600 | 43,100 |
| 1999/12/07 | 6,050 | 6,050 | 5,650 | 5,700 | 23,000 |
| 1999/12/06 | 6,250 | 6,300 | 5,870 | 6,150 | 55,500 |
| 1999/12/03 | 6,250 | 6,300 | 6,100 | 6,200 | 47,700 |
| 1999/12/02 | 6,400 | 6,450 | 6,200 | 6,250 | 29,400 |
| 1999/12/01 | 6,500 | 6,640 | 6,400 | 6,400 | 15,800 |
| 1999/11/30 | 6,700 | 6,700 | 6,500 | 6,500 | 69,000 |
| 1999/11/29 | 6,700 | 6,720 | 6,650 | 6,700 | 24,300 |
| 1999/11/26 | 6,510 | 6,700 | 6,500 | 6,700 | 29,900 |
| 1999/11/25 | 6,500 | 6,600 | 6,500 | 6,600 | 29,700 |
| 1999/11/24 | 6,600 | 6,600 | 6,500 | 6,510 | 18,000 |
| 1999/11/22 | 6,540 | 6,640 | 6,500 | 6,600 | 13,500 |
| 1999/11/19 | 6,650 | 6,650 | 6,570 | 6,640 | 9,300 |
| 1999/11/18 | 6,700 | 6,700 | 6,550 | 6,560 | 10,000 |
| 1999/11/17 | 6,510 | 6,700 | 6,500 | 6,700 | 9,300 |
| 1999/11/16 | 6,620 | 6,650 | 6,500 | 6,500 | 23,100 |
| 1999/11/15 | 6,710 | 6,750 | 6,600 | 6,600 | 11,700 |
| 1999/11/12 | 6,700 | 6,890 | 6,600 | 6,750 | 29,100 |
| 1999/11/11 | 6,910 | 6,910 | 6,600 | 6,600 | 46,400 |
| 1999/11/10 | 6,600 | 6,810 | 6,550 | 6,810 | 57,200 |
| 1999/11/09 | 6,650 | 6,740 | 6,600 | 6,600 | 42,700 |
| 1999/11/08 | 6,650 | 6,690 | 6,550 | 6,550 | 76,000 |
| 1999/11/05 | 6,360 | 6,530 | 6,360 | 6,450 | 134,300 |
| 1999/11/04 | 6,250 | 6,320 | 6,200 | 6,320 | 34,000 |
| 1999/11/02 | 6,300 | 6,390 | 6,300 | 6,350 | 80,200 |
| 1999/11/01 | 6,500 | 6,500 | 6,250 | 6,300 | 43,900 |
| 1999/10/29 | 6,300 | 6,470 | 6,250 | 6,260 | 29,700 |
| 1999/10/28 | 6,130 | 6,300 | 6,100 | 6,100 | 5,500 |
| 1999/10/27 | 6,250 | 6,250 | 6,050 | 6,100 | 5,800 |
| 1999/10/26 | 6,230 | 6,500 | 6,230 | 6,250 | 55,100 |
| 1999/10/25 | 6,240 | 6,250 | 6,000 | 6,100 | 7,100 |
| 1999/10/22 | 6,300 | 6,300 | 6,200 | 6,300 | 17,000 |
| 1999/10/21 | 6,300 | 6,500 | 6,250 | 6,500 | 13,600 |
| 1999/10/20 | 5,900 | 6,510 | 5,850 | 6,290 | 69,200 |
| 1999/10/19 | 5,750 | 5,850 | 5,750 | 5,800 | 15,900 |
| 1999/10/18 | 5,900 | 5,900 | 5,750 | 5,750 | 37,600 |
| 1999/10/15 | 6,240 | 6,260 | 5,980 | 6,000 | 21,600 |
| 1999/10/14 | 6,400 | 6,400 | 6,240 | 6,240 | 33,100 |
| 1999/10/13 | 6,400 | 6,400 | 6,250 | 6,260 | 21,100 |
| 1999/10/12 | 6,600 | 6,650 | 6,300 | 6,400 | 23,600 |
| 1999/10/08 | 6,400 | 6,400 | 6,350 | 6,400 | 15,100 |
| 1999/10/07 | 6,500 | 6,560 | 6,350 | 6,380 | 69,300 |
| 1999/10/06 | 6,790 | 6,790 | 6,460 | 6,500 | 19,200 |
| 1999/10/05 | 6,480 | 7,010 | 6,460 | 6,700 | 68,500 |
| 1999/10/04 | 6,300 | 6,480 | 6,200 | 6,450 | 37,200 |
| 1999/10/01 | 6,230 | 6,330 | 6,150 | 6,300 | 41,800 |
| 1999/09/30 | 6,220 | 6,300 | 6,190 | 6,300 | 24,600 |
| 1999/09/29 | 6,180 | 6,220 | 6,100 | 6,220 | 14,600 |
| 1999/09/28 | 6,100 | 6,150 | 5,980 | 6,090 | 8,800 |
| 1999/09/27 | 6,100 | 6,170 | 6,050 | 6,100 | 7,400 |
| 1999/09/24 | 5,900 | 6,180 | 5,500 | 6,180 | 36,100 |
| 1999/09/22 | 6,300 | 6,300 | 6,150 | 6,180 | 28,800 |
| 1999/09/21 | 6,690 | 6,840 | 6,300 | 6,300 | 52,000 |
| 1999/09/20 | 6,900 | 6,990 | 6,700 | 6,990 | 22,200 |
| 1999/09/17 | 6,990 | 6,990 | 6,690 | 6,690 | 31,200 |
| 1999/09/16 | 6,890 | 6,890 | 6,680 | 6,690 | 101,000 |
| 1999/09/14 | 6,900 | 7,350 | 6,900 | 7,050 | 167,500 |
| 1999/09/13 | 6,320 | 7,040 | 6,320 | 6,900 | 179,800 |
| 1999/09/10 | 6,400 | 6,400 | 6,300 | 6,330 | 42,200 |
| 1999/09/09 | 6,500 | 6,500 | 6,210 | 6,400 | 32,900 |
| 1999/09/08 | 6,600 | 6,600 | 6,350 | 6,400 | 95,300 |
| 1999/09/07 | 6,040 | 6,600 | 6,040 | 6,600 | 149,900 |
| 1999/09/06 | 5,800 | 6,200 | 5,800 | 6,020 | 124,500 |
| 1999/09/03 | 5,550 | 6,000 | 5,550 | 5,700 | 126,600 |
| 1999/09/02 | 5,450 | 5,460 | 5,340 | 5,350 | 100,300 |
| 1999/09/01 | 5,200 | 5,350 | 5,200 | 5,340 | 38,200 |
| 1999/08/31 | 5,200 | 5,200 | 5,040 | 5,200 | 31,600 |
| 1999/08/30 | 5,100 | 5,240 | 5,100 | 5,170 | 10,800 |
| 1999/08/27 | 5,200 | 5,200 | 5,140 | 5,190 | 12,900 |
| 1999/08/26 | 5,180 | 5,180 | 5,100 | 5,100 | 10,600 |
| 1999/08/25 | 5,300 | 5,300 | 5,150 | 5,180 | 36,300 |
| 1999/08/24 | 5,250 | 5,250 | 5,150 | 5,250 | 27,100 |
| 1999/08/23 | 5,400 | 5,400 | 5,200 | 5,250 | 38,200 |
| 1999/08/20 | 5,330 | 5,370 | 5,270 | 5,370 | 20,300 |
| 1999/08/19 | 5,250 | 5,380 | 5,230 | 5,330 | 52,900 |
| 1999/08/18 | 5,230 | 5,260 | 5,160 | 5,250 | 23,100 |
| 1999/08/17 | 5,250 | 5,330 | 5,200 | 5,250 | 82,000 |
| 1999/08/16 | 5,200 | 5,200 | 5,100 | 5,200 | 43,900 |
| 1999/08/13 | 4,870 | 5,250 | 4,810 | 5,200 | 48,400 |
| 1999/08/12 | 4,830 | 4,880 | 4,830 | 4,880 | 13,900 |
| 1999/08/11 | 4,830 | 4,830 | 4,810 | 4,820 | 9,200 |
| 1999/08/10 | 4,760 | 4,850 | 4,760 | 4,850 | 6,700 |
| 1999/08/09 | 4,860 | 4,860 | 4,740 | 4,750 | 5,900 |
| 1999/08/06 | 4,840 | 4,870 | 4,750 | 4,760 | 8,800 |
| 1999/08/05 | 4,820 | 4,870 | 4,790 | 4,870 | 22,300 |
| 1999/08/04 | 4,860 | 4,900 | 4,800 | 4,860 | 30,500 |
| 1999/08/03 | 4,880 | 4,880 | 4,830 | 4,860 | 17,300 |
| 1999/08/02 | 4,930 | 4,930 | 4,780 | 4,780 | 14,600 |
| 1999/07/30 | 4,920 | 4,920 | 4,820 | 4,890 | 12,000 |
| 1999/07/29 | 4,800 | 4,940 | 4,740 | 4,940 | 16,600 |
| 1999/07/28 | 4,750 | 4,800 | 4,740 | 4,800 | 9,500 |
| 1999/07/27 | 4,630 | 4,750 | 4,630 | 4,700 | 6,300 |
| 1999/07/26 | 4,550 | 4,800 | 4,550 | 4,630 | 5,500 |
| 1999/07/23 | 4,520 | 4,600 | 4,510 | 4,600 | 14,200 |
| 1999/07/22 | 4,650 | 4,660 | 4,500 | 4,520 | 25,600 |
| 1999/07/21 | 4,830 | 4,830 | 4,700 | 4,700 | 6,500 |
| 1999/07/19 | 4,800 | 4,850 | 4,650 | 4,850 | 20,300 |
| 1999/07/16 | 4,800 | 4,800 | 4,730 | 4,730 | 29,400 |
| 1999/07/15 | 4,890 | 4,890 | 4,790 | 4,850 | 48,100 |
| 1999/07/14 | 4,930 | 4,950 | 4,930 | 4,940 | 40,100 |
| 1999/07/13 | 4,940 | 4,980 | 4,880 | 4,930 | 50,600 |
| 1999/07/12 | 4,800 | 4,940 | 4,800 | 4,940 | 45,200 |
| 1999/07/09 | 4,880 | 4,900 | 4,790 | 4,800 | 18,000 |
| 1999/07/08 | 5,000 | 5,000 | 4,880 | 4,950 | 9,800 |
| 1999/07/07 | 5,130 | 5,150 | 4,990 | 5,000 | 31,800 |
| 1999/07/06 | 5,180 | 5,200 | 5,100 | 5,130 | 43,900 |
| 1999/07/05 | 5,060 | 5,250 | 5,050 | 5,180 | 154,000 |
| 1999/07/02 | 5,030 | 5,050 | 4,810 | 5,050 | 68,100 |
| 1999/07/01 | 4,830 | 5,000 | 4,750 | 5,000 | 56,900 |
| 1999/06/30 | 4,950 | 4,950 | 4,800 | 4,840 | 22,100 |
| 1999/06/29 | 4,990 | 5,000 | 4,860 | 4,900 | 56,800 |
| 1999/06/28 | 4,840 | 5,000 | 4,770 | 4,970 | 71,900 |
| 1999/06/25 | 4,650 | 4,830 | 4,610 | 4,740 | 135,900 |
| 1999/06/24 | 4,600 | 4,700 | 4,560 | 4,650 | 93,400 |
| 1999/06/23 | 4,590 | 4,610 | 4,550 | 4,600 | 128,600 |
| 1999/06/22 | 4,320 | 4,550 | 4,320 | 4,500 | 209,600 |
| 1999/06/21 | 4,270 | 4,320 | 4,270 | 4,300 | 86,000 |
| 1999/06/18 | 4,210 | 4,270 | 4,200 | 4,270 | 47,600 |
| 1999/06/17 | 4,200 | 4,250 | 4,200 | 4,250 | 11,300 |
| 1999/06/16 | 4,280 | 4,300 | 4,260 | 4,280 | 61,200 |
| 1999/06/15 | 4,200 | 4,300 | 4,200 | 4,280 | 24,800 |
| 1999/06/14 | 4,310 | 4,340 | 4,300 | 4,310 | 35,100 |
| 1999/06/11 | 4,350 | 4,380 | 4,280 | 4,310 | 33,900 |
| 1999/06/10 | 4,370 | 4,400 | 4,300 | 4,340 | 81,200 |
| 1999/06/09 | 4,200 | 4,350 | 4,090 | 4,320 | 80,700 |
| 1999/06/08 | 4,250 | 4,300 | 4,250 | 4,250 | 105,700 |
| 1999/06/07 | 4,250 | 4,290 | 4,180 | 4,250 | 25,400 |
| 1999/06/04 | 4,220 | 4,300 | 4,170 | 4,250 | 89,900 |
| 1999/06/03 | 4,040 | 4,250 | 4,020 | 4,250 | 181,600 |
| 1999/06/02 | 3,930 | 4,010 | 3,910 | 4,010 | 111,500 |
| 1999/06/01 | 3,920 | 3,920 | 3,890 | 3,910 | 23,000 |
| 1999/05/31 | 3,920 | 3,920 | 3,880 | 3,920 | 36,600 |
| 1999/05/28 | 3,900 | 3,910 | 3,860 | 3,870 | 26,900 |
| 1999/05/27 | 3,900 | 3,920 | 3,860 | 3,900 | 22,400 |
| 1999/05/26 | 3,900 | 3,950 | 3,890 | 3,900 | 29,300 |
| 1999/05/25 | 3,900 | 3,900 | 3,850 | 3,900 | 29,900 |
| 1999/05/24 | 3,900 | 3,950 | 3,850 | 3,900 | 37,200 |
| 1999/05/21 | 3,930 | 3,970 | 3,890 | 3,970 | 24,300 |
| 1999/05/20 | 3,830 | 3,930 | 3,830 | 3,930 | 13,500 |
| 1999/05/19 | 3,920 | 3,930 | 3,840 | 3,930 | 24,600 |
| 1999/05/18 | 3,930 | 3,930 | 3,860 | 3,920 | 10,200 |
| 1999/05/17 | 3,930 | 3,940 | 3,900 | 3,940 | 15,200 |
| 1999/05/14 | 3,940 | 3,960 | 3,920 | 3,940 | 47,700 |
| 1999/05/13 | 3,950 | 3,950 | 3,920 | 3,940 | 15,600 |
| 1999/05/12 | 3,950 | 3,970 | 3,930 | 3,950 | 26,600 |
| 1999/05/11 | 3,900 | 3,970 | 3,900 | 3,950 | 107,300 |
| 1999/05/10 | 3,900 | 3,900 | 3,840 | 3,900 | 17,300 |
| 1999/05/07 | 3,850 | 3,890 | 3,800 | 3,890 | 23,500 |
| 1999/05/06 | 3,900 | 3,900 | 3,830 | 3,890 | 19,700 |
| 1999/04/30 | 3,900 | 3,910 | 3,880 | 3,900 | 28,300 |
| 1999/04/28 | 3,920 | 3,920 | 3,880 | 3,900 | 33,100 |
| 1999/04/27 | 3,940 | 3,950 | 3,860 | 3,920 | 30,400 |
| 1999/04/26 | 3,800 | 3,930 | 3,800 | 3,900 | 39,000 |
| 1999/04/23 | 3,850 | 3,850 | 3,750 | 3,760 | 18,300 |
| 1999/04/22 | 3,860 | 3,900 | 3,800 | 3,850 | 20,800 |
| 1999/04/21 | 3,900 | 3,900 | 3,710 | 3,710 | 19,000 |
| 1999/04/20 | 3,600 | 3,930 | 3,600 | 3,930 | 135,700 |
| 1999/04/19 | 3,950 | 3,950 | 3,760 | 3,800 | 24,300 |
| 1999/04/16 | 3,870 | 3,950 | 3,810 | 3,900 | 134,800 |
| 1999/04/15 | 3,650 | 3,850 | 3,600 | 3,820 | 118,400 |
| 1999/04/14 | 3,700 | 3,700 | 3,490 | 3,500 | 78,300 |
| 1999/04/13 | 3,730 | 3,840 | 3,650 | 3,700 | 195,800 |
| 1999/04/12 | 3,800 | 3,800 | 3,610 | 3,680 | 75,200 |
| 1999/04/09 | 3,850 | 3,850 | 3,800 | 3,800 | 45,300 |
| 1999/04/08 | 3,810 | 3,900 | 3,810 | 3,900 | 23,800 |
| 1999/04/07 | 3,850 | 3,900 | 3,800 | 3,870 | 44,400 |
| 1999/04/06 | 3,940 | 3,950 | 3,860 | 3,860 | 10,400 |
| 1999/04/05 | 3,990 | 3,990 | 3,900 | 3,930 | 16,500 |
| 1999/04/02 | 4,000 | 4,040 | 3,900 | 4,000 | 79,500 |
| 1999/04/01 | 3,560 | 3,980 | 3,560 | 3,900 | 71,000 |
| 1999/03/31 | 3,590 | 3,600 | 3,550 | 3,550 | 27,100 |
| 1999/03/30 | 3,650 | 3,700 | 3,570 | 3,570 | 42,000 |
| 1999/03/29 | 3,680 | 3,690 | 3,600 | 3,650 | 13,700 |
| 1999/03/26 | 3,690 | 3,720 | 3,650 | 3,700 | 20,000 |
| 1999/03/25 | 3,600 | 3,690 | 3,600 | 3,690 | 26,400 |
| 1999/03/24 | 3,600 | 3,600 | 3,560 | 3,600 | 20,100 |
| 1999/03/23 | 3,570 | 3,640 | 3,570 | 3,600 | 31,100 |
| 1999/03/19 | 3,600 | 3,700 | 3,600 | 3,680 | 31,100 |
| 1999/03/18 | 3,530 | 3,600 | 3,450 | 3,560 | 47,100 |
| 1999/03/17 | 3,700 | 3,700 | 3,570 | 3,570 | 72,500 |
| 1999/03/16 | 3,660 | 3,680 | 3,620 | 3,670 | 25,700 |
| 1999/03/15 | 3,690 | 3,690 | 3,620 | 3,680 | 28,800 |
| 1999/03/12 | 3,620 | 3,690 | 3,600 | 3,690 | 24,300 |
| 1999/03/11 | 3,580 | 3,600 | 3,580 | 3,600 | 15,800 |
| 1999/03/10 | 3,550 | 3,600 | 3,550 | 3,550 | 23,800 |
| 1999/03/09 | 3,500 | 3,550 | 3,490 | 3,510 | 38,900 |
| 1999/03/08 | 3,560 | 3,590 | 3,400 | 3,400 | 27,700 |
| 1999/03/05 | 3,510 | 3,610 | 3,510 | 3,610 | 4,100 |
| 1999/03/04 | 3,680 | 3,700 | 3,590 | 3,610 | 15,500 |
| 1999/03/03 | 3,660 | 3,680 | 3,630 | 3,680 | 10,200 |
| 1999/03/02 | 3,680 | 3,680 | 3,630 | 3,630 | 24,700 |
| 1999/03/01 | 3,630 | 3,670 | 3,630 | 3,630 | 7,800 |
| 1999/02/26 | 3,700 | 3,700 | 3,630 | 3,700 | 1,900 |
| 1999/02/25 | 3,610 | 3,700 | 3,610 | 3,650 | 2,100 |
| 1999/02/24 | 3,700 | 3,700 | 3,620 | 3,670 | 14,100 |
| 1999/02/23 | 3,610 | 3,750 | 3,610 | 3,740 | 4,200 |
| 1999/02/22 | 3,460 | 3,600 | 3,460 | 3,600 | 37,800 |
| 1999/02/19 | 3,800 | 3,800 | 3,670 | 3,760 | 15,500 |
| 1999/02/18 | 3,780 | 3,780 | 3,680 | 3,700 | 1,800 |
| 1999/02/17 | 3,830 | 3,830 | 3,720 | 3,780 | 6,100 |
| 1999/02/16 | 3,750 | 3,900 | 3,750 | 3,830 | 54,100 |
| 1999/02/15 | 3,610 | 3,800 | 3,610 | 3,750 | 40,700 |
| 1999/02/12 | 3,600 | 3,620 | 3,600 | 3,610 | 32,800 |
| 1999/02/10 | 3,590 | 3,600 | 3,550 | 3,600 | 26,500 |
| 1999/02/09 | 3,550 | 3,600 | 3,550 | 3,590 | 51,600 |
| 1999/02/08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1999/02/05 | 3,550 | 3,550 | 3,500 | 3,530 | 11,600 |
| 1999/02/04 | 3,350 | 3,500 | 3,350 | 3,500 | 2,800 |
| 1999/02/03 | 3,400 | 3,600 | 3,400 | 3,600 | 4,900 |
| 1999/02/02 | 3,550 | 3,600 | 3,500 | 3,600 | 31,100 |
| 1999/02/01 | 3,580 | 3,580 | 3,530 | 3,550 | 4,800 |
| 1999/01/29 | 3,360 | 3,600 | 3,360 | 3,580 | 29,800 |
| 1999/01/28 | 3,480 | 3,480 | 3,460 | 3,470 | 26,800 |
| 1999/01/27 | 3,450 | 3,480 | 3,400 | 3,450 | 13,400 |
| 1999/01/26 | 3,350 | 3,410 | 3,350 | 3,400 | 7,000 |
| 1999/01/25 | 3,300 | 3,370 | 3,300 | 3,300 | 5,100 |
| 1999/01/22 | 3,300 | 3,380 | 3,250 | 3,380 | 13,000 |
| 1999/01/21 | 3,310 | 3,380 | 3,280 | 3,380 | 26,700 |
| 1999/01/20 | 3,350 | 3,360 | 3,320 | 3,360 | 6,400 |
| 1999/01/19 | 3,450 | 3,450 | 3,330 | 3,340 | 4,100 |
| 1999/01/18 | 3,580 | 3,580 | 3,300 | 3,500 | 4,300 |
| 1999/01/14 | 3,400 | 3,540 | 3,320 | 3,540 | 1,000 |
| 1999/01/13 | 3,400 | 3,500 | 3,320 | 3,320 | 5,200 |
| 1999/01/12 | 3,500 | 3,540 | 3,500 | 3,500 | 3,300 |
| 1999/01/11 | 3,510 | 3,580 | 3,500 | 3,580 | 3,300 |
| 1999/01/08 | 3,510 | 3,620 | 3,510 | 3,610 | 600 |
| 1999/01/07 | 3,610 | 3,620 | 3,580 | 3,620 | 17,600 |
| 1999/01/06 | 3,300 | 3,620 | 3,300 | 3,620 | 7,500 |
| 1999/01/05 | 3,600 | 3,600 | 3,450 | 3,550 | 2,700 |
| 1999/01/04 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |