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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,500 | 3,600 | 3,490 | 3,600 | 3,900 |
| 2000/12/28 | 3,500 | 3,500 | 3,460 | 3,460 | 800 |
| 2000/12/27 | 3,490 | 3,500 | 3,450 | 3,500 | 2,700 |
| 2000/12/26 | 3,600 | 3,600 | 3,500 | 3,500 | 900 |
| 2000/12/25 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2000/12/22 | 3,620 | 3,660 | 3,600 | 3,600 | 3,000 |
| 2000/12/21 | 3,430 | 3,580 | 3,430 | 3,580 | 1,400 |
| 2000/12/20 | 3,400 | 3,450 | 3,400 | 3,450 | 2,500 |
| 2000/12/19 | 3,410 | 3,440 | 3,300 | 3,370 | 1,400 |
| 2000/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 |
| 2000/12/15 | 3,450 | 3,500 | 3,450 | 3,500 | 600 |
| 2000/12/14 | 3,450 | 3,500 | 3,400 | 3,500 | 4,700 |
| 2000/12/13 | 3,400 | 3,490 | 3,400 | 3,490 | 5,900 |
| 2000/12/12 | 3,450 | 3,480 | 3,400 | 3,400 | 400 |
| 2000/12/11 | 3,550 | 3,550 | 3,500 | 3,500 | 500 |
| 2000/12/08 | 3,580 | 3,610 | 3,560 | 3,560 | 4,100 |
| 2000/12/07 | 3,480 | 3,480 | 3,480 | 3,480 | 400 |
| 2000/12/06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2000/12/05 | 3,410 | 3,440 | 3,350 | 3,350 | 5,900 |
| 2000/12/04 | 3,220 | 3,410 | 3,220 | 3,400 | 1,900 |
| 2000/12/01 | 3,120 | 3,200 | 3,120 | 3,200 | 1,000 |
| 2000/11/30 | 3,010 | 3,150 | 3,010 | 3,130 | 2,100 |
| 2000/11/29 | 2,780 | 2,900 | 2,770 | 2,900 | 3,700 |
| 2000/11/28 | 2,625 | 2,800 | 2,620 | 2,800 | 1,500 |
| 2000/11/27 | 2,600 | 2,615 | 2,600 | 2,615 | 3,300 |
| 2000/11/24 | 2,700 | 2,700 | 2,560 | 2,635 | 3,600 |
| 2000/11/22 | 2,820 | 2,820 | 2,720 | 2,740 | 5,200 |
| 2000/11/21 | 2,900 | 2,900 | 2,820 | 2,820 | 3,300 |
| 2000/11/20 | 3,000 | 3,040 | 2,850 | 2,940 | 4,700 |
| 2000/11/17 | 3,000 | 3,000 | 2,970 | 2,970 | 1,600 |
| 2000/11/16 | 3,040 | 3,040 | 3,000 | 3,000 | 1,100 |
| 2000/11/15 | 3,130 | 3,130 | 3,000 | 3,040 | 3,300 |
| 2000/11/14 | 3,050 | 3,070 | 3,030 | 3,030 | 1,800 |
| 2000/11/13 | 3,000 | 3,040 | 3,000 | 3,000 | 4,000 |
| 2000/11/10 | 3,050 | 3,050 | 2,980 | 3,000 | 2,900 |
| 2000/11/09 | 3,050 | 3,050 | 3,000 | 3,000 | 3,400 |
| 2000/11/08 | 3,060 | 3,100 | 3,000 | 3,000 | 9,800 |
| 2000/11/07 | 3,250 | 3,250 | 3,010 | 3,010 | 7,700 |
| 2000/11/06 | 3,350 | 3,350 | 3,200 | 3,200 | 4,700 |
| 2000/11/02 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2000/11/01 | 3,450 | 3,450 | 3,390 | 3,390 | 1,900 |
| 2000/10/31 | 3,450 | 3,450 | 3,300 | 3,300 | 1,100 |
| 2000/10/30 | 3,550 | 3,550 | 3,500 | 3,550 | 1,300 |
| 2000/10/27 | 3,610 | 3,610 | 3,500 | 3,590 | 1,400 |
| 2000/10/26 | 3,700 | 3,700 | 3,510 | 3,510 | 1,500 |
| 2000/10/25 | 3,750 | 3,750 | 3,730 | 3,750 | 8,500 |
| 2000/10/24 | 3,790 | 3,790 | 3,780 | 3,780 | 200 |
| 2000/10/23 | 3,800 | 3,800 | 3,790 | 3,790 | 1,000 |
| 2000/10/20 | 3,700 | 3,740 | 3,610 | 3,740 | 1,800 |
| 2000/10/19 | 3,600 | 3,660 | 3,600 | 3,600 | 800 |
| 2000/10/18 | 3,690 | 3,690 | 3,650 | 3,650 | 1,200 |
| 2000/10/17 | 3,800 | 3,800 | 3,700 | 3,790 | 1,400 |
| 2000/10/16 | 3,850 | 3,850 | 3,800 | 3,800 | 600 |
| 2000/10/13 | 3,820 | 3,820 | 3,730 | 3,780 | 4,800 |
| 2000/10/12 | 3,810 | 3,850 | 3,800 | 3,850 | 400 |
| 2000/10/11 | 3,910 | 3,910 | 3,790 | 3,810 | 4,500 |
| 2000/10/10 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2000/10/06 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2000/10/05 | 4,110 | 4,160 | 4,000 | 4,000 | 17,200 |
| 2000/10/04 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2000/10/03 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2000/10/02 | 3,950 | 4,160 | 3,950 | 4,160 | 700 |
| 2000/09/29 | 4,000 | 4,030 | 4,000 | 4,030 | 500 |
| 2000/09/28 | 3,950 | 3,950 | 3,900 | 3,910 | 1,100 |
| 2000/09/27 | 4,200 | 4,200 | 4,000 | 4,050 | 600 |
| 2000/09/26 | 4,100 | 4,150 | 4,100 | 4,150 | 400 |
| 2000/09/25 | 4,000 | 4,130 | 4,000 | 4,100 | 1,800 |
| 2000/09/22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2000/09/21 | 4,030 | 4,040 | 4,000 | 4,000 | 300 |
| 2000/09/20 | 3,950 | 4,050 | 3,950 | 4,050 | 200 |
| 2000/09/19 | 3,900 | 3,920 | 3,900 | 3,900 | 300 |
| 2000/09/18 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2000/09/14 | 4,040 | 4,040 | 3,900 | 3,900 | 2,000 |
| 2000/09/13 | 4,050 | 4,080 | 4,000 | 4,000 | 3,400 |
| 2000/09/12 | 4,030 | 4,050 | 4,000 | 4,000 | 1,300 |
| 2000/09/11 | 4,030 | 4,030 | 4,000 | 4,000 | 500 |
| 2000/09/08 | 4,040 | 4,040 | 4,030 | 4,030 | 300 |
| 2000/09/07 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2000/09/06 | 4,240 | 4,240 | 4,020 | 4,020 | 2,700 |
| 2000/09/05 | 4,180 | 4,200 | 4,150 | 4,200 | 3,900 |
| 2000/09/04 | 4,050 | 4,100 | 4,050 | 4,100 | 700 |
| 2000/09/01 | 4,000 | 4,000 | 3,950 | 3,960 | 7,300 |
| 2000/08/31 | 3,920 | 3,980 | 3,920 | 3,980 | 600 |
| 2000/08/30 | 4,050 | 4,050 | 3,900 | 3,920 | 7,600 |
| 2000/08/29 | 4,050 | 4,060 | 4,010 | 4,060 | 2,300 |
| 2000/08/28 | 4,100 | 4,100 | 3,970 | 4,000 | 9,900 |
| 2000/08/25 | 4,170 | 4,180 | 4,100 | 4,100 | 6,200 |
| 2000/08/24 | 4,400 | 4,400 | 4,100 | 4,100 | 2,400 |
| 2000/08/23 | 4,110 | 4,360 | 4,110 | 4,350 | 500 |
| 2000/08/22 | 4,100 | 4,200 | 4,080 | 4,080 | 2,100 |
| 2000/08/21 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2000/08/18 | 4,100 | 4,220 | 4,100 | 4,210 | 2,300 |
| 2000/08/17 | 4,150 | 4,200 | 4,100 | 4,110 | 3,900 |
| 2000/08/16 | 4,390 | 4,440 | 4,300 | 4,300 | 600 |
| 2000/08/15 | 4,400 | 4,440 | 4,390 | 4,390 | 3,500 |
| 2000/08/14 | 4,320 | 4,400 | 4,320 | 4,400 | 3,000 |
| 2000/08/11 | 4,300 | 4,400 | 4,300 | 4,300 | 8,500 |
| 2000/08/10 | 4,200 | 4,240 | 4,200 | 4,200 | 1,100 |
| 2000/08/09 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2000/08/08 | 4,400 | 4,400 | 4,300 | 4,320 | 3,800 |
| 2000/08/07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2000/08/04 | 4,390 | 4,390 | 4,200 | 4,200 | 700 |
| 2000/08/03 | 4,200 | 4,370 | 4,200 | 4,370 | 600 |
| 2000/08/02 | 4,150 | 4,250 | 4,150 | 4,200 | 3,800 |
| 2000/08/01 | 4,300 | 4,350 | 4,300 | 4,350 | 400 |
| 2000/07/31 | 4,250 | 4,250 | 4,250 | 4,250 | 300 |
| 2000/07/28 | 4,450 | 4,500 | 4,350 | 4,350 | 1,600 |
| 2000/07/27 | 4,490 | 4,530 | 4,470 | 4,500 | 1,100 |
| 2000/07/26 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2000/07/25 | 4,410 | 4,450 | 4,410 | 4,450 | 300 |
| 2000/07/24 | 4,550 | 4,550 | 4,410 | 4,410 | 200 |
| 2000/07/21 | 4,450 | 4,650 | 4,450 | 4,610 | 1,200 |
| 2000/07/19 | 4,610 | 4,650 | 4,600 | 4,600 | 3,400 |
| 2000/07/18 | 4,850 | 4,850 | 4,700 | 4,700 | 400 |
| 2000/07/17 | 4,900 | 4,900 | 4,800 | 4,850 | 800 |
| 2000/07/14 | 5,000 | 5,000 | 4,900 | 4,900 | 1,600 |
| 2000/07/13 | 4,910 | 4,960 | 4,910 | 4,960 | 1,800 |
| 2000/07/12 | 4,820 | 4,830 | 4,820 | 4,830 | 500 |
| 2000/07/11 | 4,840 | 4,880 | 4,750 | 4,870 | 1,800 |
| 2000/07/10 | 4,850 | 4,870 | 4,850 | 4,870 | 500 |
| 2000/07/07 | 4,990 | 4,990 | 4,900 | 4,950 | 1,400 |
| 2000/07/06 | 5,000 | 5,000 | 5,000 | 5,000 | 600 |
| 2000/07/05 | 5,000 | 5,100 | 5,000 | 5,100 | 800 |
| 2000/07/04 | 4,950 | 5,100 | 4,950 | 5,100 | 1,900 |
| 2000/07/03 | 5,100 | 5,100 | 5,000 | 5,000 | 300 |
| 2000/06/30 | 5,000 | 5,100 | 5,000 | 5,100 | 200 |
| 2000/06/29 | 5,150 | 5,200 | 5,000 | 5,000 | 1,000 |
| 2000/06/28 | 5,200 | 5,250 | 5,050 | 5,050 | 2,000 |
| 2000/06/27 | 5,210 | 5,250 | 5,100 | 5,100 | 1,900 |
| 2000/06/26 | 5,200 | 5,390 | 5,200 | 5,300 | 13,300 |
| 2000/06/23 | 5,100 | 5,200 | 5,050 | 5,150 | 9,700 |
| 2000/06/22 | 4,900 | 5,150 | 4,900 | 5,100 | 6,800 |
| 2000/06/21 | 4,940 | 5,000 | 4,900 | 4,900 | 1,200 |
| 2000/06/20 | 4,900 | 5,050 | 4,900 | 5,030 | 5,300 |
| 2000/06/19 | 4,750 | 4,850 | 4,750 | 4,810 | 4,600 |
| 2000/06/16 | 4,790 | 4,820 | 4,700 | 4,700 | 1,900 |
| 2000/06/15 | 4,750 | 4,800 | 4,710 | 4,800 | 14,600 |
| 2000/06/14 | 4,700 | 4,750 | 4,680 | 4,700 | 3,200 |
| 2000/06/13 | 4,600 | 4,750 | 4,600 | 4,700 | 9,200 |
| 2000/06/12 | 4,450 | 4,600 | 4,450 | 4,600 | 2,600 |
| 2000/06/09 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2000/06/08 | 4,550 | 4,550 | 4,450 | 4,450 | 300 |
| 2000/06/07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2000/06/06 | 4,570 | 4,580 | 4,520 | 4,580 | 1,200 |
| 2000/06/05 | 4,520 | 4,550 | 4,470 | 4,550 | 2,300 |
| 2000/06/02 | 4,320 | 4,450 | 4,320 | 4,420 | 3,600 |
| 2000/06/01 | 4,300 | 4,300 | 4,300 | 4,300 | 500 |
| 2000/05/31 | 4,290 | 4,290 | 4,090 | 4,250 | 1,200 |
| 2000/05/30 | 4,250 | 4,250 | 4,200 | 4,200 | 1,900 |
| 2000/05/29 | 4,340 | 4,340 | 4,250 | 4,300 | 2,100 |
| 2000/05/26 | 4,150 | 4,200 | 4,150 | 4,200 | 300 |
| 2000/05/25 | 4,210 | 4,210 | 4,110 | 4,150 | 600 |
| 2000/05/24 | 4,200 | 4,200 | 4,000 | 4,010 | 2,000 |
| 2000/05/23 | 4,160 | 4,350 | 4,160 | 4,300 | 3,300 |
| 2000/05/22 | 4,100 | 4,260 | 4,000 | 4,160 | 3,000 |
| 2000/05/19 | 4,100 | 4,150 | 4,090 | 4,090 | 500 |
| 2000/05/18 | 4,300 | 4,300 | 4,100 | 4,100 | 2,300 |
| 2000/05/17 | 4,300 | 4,390 | 4,210 | 4,300 | 6,100 |
| 2000/05/16 | 4,250 | 4,250 | 4,190 | 4,200 | 2,300 |
| 2000/05/15 | 4,150 | 4,180 | 4,070 | 4,070 | 3,100 |
| 2000/05/12 | 4,080 | 4,100 | 4,050 | 4,100 | 2,800 |
| 2000/05/11 | 4,000 | 4,000 | 3,950 | 3,980 | 1,900 |
| 2000/05/10 | 4,300 | 4,300 | 4,100 | 4,100 | 1,800 |
| 2000/05/09 | 4,300 | 4,300 | 4,150 | 4,150 | 400 |
| 2000/05/08 | 4,250 | 4,400 | 4,250 | 4,300 | 1,200 |
| 2000/05/02 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2000/05/01 | 4,060 | 4,060 | 4,060 | 4,060 | 1,300 |
| 2000/04/28 | 4,200 | 4,200 | 4,100 | 4,100 | 300 |
| 2000/04/27 | 4,200 | 4,250 | 4,150 | 4,200 | 3,600 |
| 2000/04/26 | 4,240 | 4,250 | 4,210 | 4,210 | 900 |
| 2000/04/25 | 4,220 | 4,250 | 4,200 | 4,210 | 2,200 |
| 2000/04/24 | 4,300 | 4,300 | 4,200 | 4,200 | 1,500 |
| 2000/04/21 | 4,200 | 4,400 | 4,200 | 4,400 | 700 |
| 2000/04/20 | 4,300 | 4,300 | 4,200 | 4,250 | 1,200 |
| 2000/04/19 | 4,000 | 4,050 | 4,000 | 4,050 | 1,900 |
| 2000/04/18 | 4,000 | 4,000 | 3,850 | 3,850 | 13,300 |
| 2000/04/17 | 3,900 | 3,950 | 3,800 | 3,800 | 7,400 |
| 2000/04/14 | 4,450 | 4,600 | 4,300 | 4,300 | 2,100 |
| 2000/04/13 | 4,540 | 4,540 | 4,300 | 4,400 | 6,000 |
| 2000/04/12 | 4,500 | 4,500 | 4,500 | 4,500 | 1,200 |
| 2000/04/11 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2000/04/10 | 4,800 | 4,800 | 4,800 | 4,800 | 1,300 |
| 2000/04/07 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2000/04/06 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2000/04/05 | 4,600 | 4,600 | 4,500 | 4,550 | 1,600 |
| 2000/04/04 | 4,600 | 4,610 | 4,600 | 4,610 | 200 |
| 2000/04/03 | 4,850 | 4,850 | 4,590 | 4,600 | 300 |
| 2000/03/31 | 4,850 | 4,850 | 4,750 | 4,850 | 5,100 |
| 2000/03/30 | 4,800 | 4,900 | 4,800 | 4,840 | 5,600 |
| 2000/03/29 | 4,660 | 4,850 | 4,660 | 4,810 | 3,100 |
| 2000/03/28 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 2000/03/27 | 4,590 | 4,710 | 4,500 | 4,700 | 4,100 |
| 2000/03/24 | 4,940 | 4,940 | 4,450 | 4,450 | 28,200 |
| 2000/03/23 | 4,750 | 4,880 | 4,750 | 4,800 | 10,200 |
| 2000/03/22 | 4,490 | 4,600 | 4,450 | 4,600 | 6,700 |
| 2000/03/21 | 4,200 | 4,370 | 4,190 | 4,350 | 1,400 |
| 2000/03/17 | 4,000 | 4,100 | 4,000 | 4,100 | 2,800 |
| 2000/03/16 | 4,020 | 4,100 | 4,000 | 4,000 | 9,500 |
| 2000/03/15 | 4,180 | 4,200 | 4,000 | 4,000 | 2,600 |
| 2000/03/14 | 4,130 | 4,200 | 4,100 | 4,180 | 4,800 |
| 2000/03/13 | 4,100 | 4,290 | 3,980 | 3,980 | 25,000 |
| 2000/03/10 | 4,020 | 4,020 | 3,900 | 3,900 | 1,700 |
| 2000/03/09 | 4,000 | 4,030 | 4,000 | 4,000 | 1,900 |
| 2000/03/08 | 4,030 | 4,030 | 4,000 | 4,000 | 5,800 |
| 2000/03/07 | 4,100 | 4,100 | 4,000 | 4,060 | 3,100 |
| 2000/03/06 | 4,250 | 4,260 | 4,100 | 4,100 | 6,800 |
| 2000/03/03 | 4,350 | 4,400 | 4,200 | 4,200 | 6,600 |
| 2000/03/02 | 4,600 | 4,600 | 4,200 | 4,200 | 12,700 |
| 2000/03/01 | 4,500 | 4,650 | 4,500 | 4,600 | 17,600 |
| 2000/02/29 | 4,600 | 4,620 | 4,450 | 4,450 | 34,800 |
| 2000/02/28 | 4,600 | 4,630 | 4,550 | 4,600 | 57,900 |
| 2000/02/25 | 4,600 | 4,600 | 4,550 | 4,600 | 21,900 |
| 2000/02/24 | 4,500 | 4,600 | 4,500 | 4,600 | 43,800 |
| 2000/02/23 | 4,400 | 4,500 | 4,300 | 4,500 | 11,700 |
| 2000/02/22 | 4,520 | 4,550 | 4,450 | 4,470 | 20,000 |
| 2000/02/21 | 4,600 | 4,600 | 4,550 | 4,550 | 10,400 |
| 2000/02/18 | 4,610 | 4,700 | 4,610 | 4,660 | 16,700 |
| 2000/02/17 | 4,700 | 4,700 | 4,580 | 4,600 | 25,200 |
| 2000/02/16 | 4,650 | 4,750 | 4,600 | 4,740 | 25,100 |
| 2000/02/15 | 4,680 | 4,680 | 4,390 | 4,600 | 36,800 |
| 2000/02/14 | 4,800 | 4,820 | 4,670 | 4,670 | 47,600 |
| 2000/02/10 | 4,790 | 4,850 | 4,750 | 4,800 | 58,100 |
| 2000/02/09 | 4,800 | 4,800 | 4,750 | 4,760 | 15,700 |
| 2000/02/08 | 4,840 | 4,850 | 4,700 | 4,700 | 13,200 |
| 2000/02/07 | 4,850 | 4,850 | 4,750 | 4,850 | 15,800 |
| 2000/02/04 | 4,900 | 4,900 | 4,850 | 4,850 | 12,700 |
| 2000/02/03 | 4,900 | 4,900 | 4,840 | 4,890 | 32,700 |
| 2000/02/02 | 4,950 | 4,950 | 4,850 | 4,850 | 25,600 |
| 2000/02/01 | 4,740 | 5,000 | 4,700 | 4,900 | 39,500 |
| 2000/01/31 | 4,790 | 4,800 | 4,740 | 4,760 | 27,100 |
| 2000/01/28 | 4,800 | 4,800 | 4,710 | 4,740 | 28,200 |
| 2000/01/27 | 4,750 | 4,800 | 4,730 | 4,800 | 30,300 |
| 2000/01/26 | 4,800 | 4,800 | 4,690 | 4,700 | 10,000 |
| 2000/01/25 | 4,500 | 4,800 | 4,500 | 4,800 | 14,100 |
| 2000/01/24 | 4,550 | 4,590 | 4,520 | 4,550 | 13,800 |
| 2000/01/21 | 4,700 | 4,700 | 4,500 | 4,520 | 13,400 |
| 2000/01/20 | 4,850 | 4,850 | 4,700 | 4,710 | 9,500 |
| 2000/01/19 | 4,950 | 4,980 | 4,780 | 4,800 | 17,600 |
| 2000/01/18 | 4,950 | 4,950 | 4,870 | 4,950 | 49,900 |
| 2000/01/17 | 4,950 | 5,150 | 4,950 | 5,000 | 17,900 |
| 2000/01/14 | 4,690 | 5,070 | 4,690 | 4,850 | 18,600 |
| 2000/01/13 | 4,520 | 4,600 | 4,490 | 4,600 | 16,900 |
| 2000/01/12 | 4,500 | 4,750 | 4,450 | 4,450 | 13,000 |
| 2000/01/11 | 4,450 | 4,530 | 4,300 | 4,520 | 87,600 |
| 2000/01/07 | 4,600 | 4,600 | 4,190 | 4,300 | 71,600 |
| 2000/01/06 | 4,900 | 4,950 | 4,570 | 4,600 | 82,800 |
| 2000/01/05 | 5,200 | 5,200 | 4,900 | 4,900 | 68,000 |
| 2000/01/04 | 5,510 | 5,510 | 5,100 | 5,200 | 23,300 |