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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,860 | 3,860 | 3,840 | 3,860 | 900 |
| 2001/12/27 | 3,870 | 3,870 | 3,810 | 3,810 | 1,800 |
| 2001/12/26 | 3,810 | 3,810 | 3,810 | 3,810 | 5,200 |
| 2001/12/25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2001/12/21 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2001/12/20 | 3,690 | 3,740 | 3,690 | 3,740 | 9,500 |
| 2001/12/19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2001/12/18 | 3,720 | 3,750 | 3,650 | 3,650 | 13,100 |
| 2001/12/17 | 3,720 | 3,720 | 3,700 | 3,720 | 1,600 |
| 2001/12/14 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2001/12/13 | 3,860 | 3,860 | 3,810 | 3,810 | 4,400 |
| 2001/12/12 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2001/12/11 | 3,900 | 3,900 | 3,870 | 3,870 | 30,900 |
| 2001/12/10 | 3,900 | 3,930 | 3,890 | 3,910 | 14,600 |
| 2001/12/07 | 3,930 | 3,930 | 3,890 | 3,890 | 600 |
| 2001/12/06 | 4,100 | 4,150 | 4,010 | 4,010 | 12,500 |
| 2001/12/05 | 4,190 | 4,190 | 4,100 | 4,100 | 700 |
| 2001/12/04 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2001/12/03 | 4,130 | 4,130 | 4,110 | 4,130 | 8,600 |
| 2001/11/30 | 4,090 | 4,090 | 4,090 | 4,090 | 1,200 |
| 2001/11/29 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2001/11/28 | 4,350 | 4,350 | 4,220 | 4,220 | 1,200 |
| 2001/11/27 | 4,300 | 4,310 | 4,300 | 4,300 | 1,700 |
| 2001/11/26 | 4,200 | 4,300 | 4,200 | 4,300 | 1,500 |
| 2001/11/22 | 4,130 | 4,140 | 4,110 | 4,110 | 700 |
| 2001/11/21 | 4,100 | 4,140 | 4,100 | 4,140 | 600 |
| 2001/11/20 | 3,830 | 4,000 | 3,830 | 4,000 | 2,300 |
| 2001/11/19 | 3,900 | 3,900 | 3,800 | 3,830 | 1,100 |
| 2001/11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2001/11/15 | 4,120 | 4,170 | 4,060 | 4,060 | 21,800 |
| 2001/11/14 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2001/11/13 | 4,350 | 4,350 | 4,350 | 4,350 | 2,700 |
| 2001/11/12 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2001/11/09 | 4,380 | 4,380 | 4,300 | 4,300 | 1,800 |
| 2001/11/08 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2001/11/07 | 4,400 | 4,400 | 4,350 | 4,390 | 6,100 |
| 2001/11/06 | 4,410 | 4,430 | 4,400 | 4,400 | 300 |
| 2001/11/05 | 4,400 | 4,400 | 4,370 | 4,370 | 800 |
| 2001/11/02 | 4,220 | 4,400 | 4,220 | 4,400 | 700 |
| 2001/11/01 | 4,200 | 4,260 | 4,200 | 4,260 | 500 |
| 2001/10/31 | 4,410 | 4,500 | 4,400 | 4,500 | 3,200 |
| 2001/10/30 | 4,450 | 4,470 | 4,400 | 4,400 | 2,300 |
| 2001/10/29 | 4,340 | 4,500 | 4,340 | 4,460 | 8,600 |
| 2001/10/26 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2001/10/25 | 4,200 | 4,210 | 4,200 | 4,210 | 200 |
| 2001/10/24 | 4,200 | 4,200 | 4,180 | 4,200 | 11,800 |
| 2001/10/23 | 4,200 | 4,250 | 4,150 | 4,200 | 26,800 |
| 2001/10/22 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2001/10/19 | 4,050 | 4,150 | 4,010 | 4,050 | 26,100 |
| 2001/10/18 | 4,050 | 4,100 | 4,050 | 4,100 | 2,400 |
| 2001/10/17 | 4,060 | 4,060 | 4,000 | 4,000 | 1,500 |
| 2001/10/16 | 4,150 | 4,150 | 4,060 | 4,060 | 600 |
| 2001/10/15 | 4,210 | 4,210 | 4,200 | 4,200 | 3,400 |
| 2001/10/12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2001/10/11 | 4,110 | 4,110 | 4,100 | 4,100 | 2,900 |
| 2001/10/10 | 4,200 | 4,250 | 4,180 | 4,200 | 5,200 |
| 2001/10/09 | 4,110 | 4,110 | 4,110 | 4,110 | 1,100 |
| 2001/10/05 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2001/10/04 | 4,110 | 4,200 | 4,100 | 4,200 | 5,200 |
| 2001/10/03 | 4,200 | 4,200 | 4,100 | 4,100 | 16,700 |
| 2001/10/02 | 4,180 | 4,200 | 4,090 | 4,160 | 24,300 |
| 2001/10/01 | 4,120 | 4,170 | 4,100 | 4,140 | 17,100 |
| 2001/09/28 | 4,400 | 4,400 | 4,100 | 4,100 | 36,600 |
| 2001/09/27 | 4,490 | 4,490 | 4,400 | 4,400 | 1,600 |
| 2001/09/26 | 4,500 | 4,500 | 4,400 | 4,490 | 2,600 |
| 2001/09/25 | 4,220 | 4,500 | 4,210 | 4,500 | 4,100 |
| 2001/09/21 | 4,000 | 4,240 | 4,000 | 4,240 | 900 |
| 2001/09/20 | 3,940 | 3,940 | 3,900 | 3,900 | 2,100 |
| 2001/09/19 | 4,030 | 4,030 | 3,990 | 3,990 | 2,300 |
| 2001/09/18 | 3,920 | 3,920 | 3,880 | 3,880 | 200 |
| 2001/09/17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2001/09/14 | 3,990 | 4,000 | 3,990 | 4,000 | 200 |
| 2001/09/13 | 3,940 | 3,950 | 3,940 | 3,940 | 3,700 |
| 2001/09/12 | 3,950 | 3,950 | 3,800 | 3,940 | 1,000 |
| 2001/09/11 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2001/09/10 | 4,000 | 4,050 | 3,960 | 4,000 | 1,600 |
| 2001/09/07 | 4,010 | 4,100 | 4,010 | 4,100 | 300 |
| 2001/09/06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2001/09/05 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2001/09/04 | 4,100 | 4,120 | 4,100 | 4,120 | 200 |
| 2001/09/03 | 4,200 | 4,200 | 4,110 | 4,180 | 4,500 |
| 2001/08/31 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2001/08/30 | 4,200 | 4,200 | 4,160 | 4,160 | 200 |
| 2001/08/29 | 4,140 | 4,200 | 4,140 | 4,200 | 900 |
| 2001/08/28 | 4,280 | 4,280 | 4,280 | 4,280 | 200 |
| 2001/08/27 | 4,350 | 4,350 | 4,330 | 4,350 | 2,000 |
| 2001/08/24 | 4,410 | 4,410 | 4,350 | 4,350 | 1,300 |
| 2001/08/23 | 4,390 | 4,420 | 4,390 | 4,400 | 3,800 |
| 2001/08/22 | 4,380 | 4,400 | 4,380 | 4,400 | 2,800 |
| 2001/08/21 | 4,300 | 4,350 | 4,300 | 4,300 | 1,600 |
| 2001/08/20 | 4,240 | 4,240 | 4,230 | 4,240 | 300 |
| 2001/08/17 | 4,250 | 4,330 | 4,250 | 4,280 | 3,100 |
| 2001/08/16 | 4,200 | 4,250 | 4,200 | 4,200 | 800 |
| 2001/08/15 | 4,200 | 4,200 | 4,160 | 4,160 | 2,100 |
| 2001/08/14 | 4,270 | 4,270 | 4,200 | 4,260 | 3,400 |
| 2001/08/13 | 4,190 | 4,200 | 4,180 | 4,180 | 500 |
| 2001/08/10 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2001/08/09 | 4,120 | 4,120 | 4,120 | 4,120 | 400 |
| 2001/08/08 | 4,030 | 4,100 | 3,980 | 4,100 | 5,100 |
| 2001/08/07 | 4,050 | 4,050 | 4,000 | 4,000 | 500 |
| 2001/08/06 | 4,050 | 4,080 | 4,050 | 4,080 | 4,400 |
| 2001/08/03 | 4,100 | 4,110 | 4,080 | 4,090 | 16,100 |
| 2001/08/02 | 4,060 | 4,060 | 4,050 | 4,060 | 1,700 |
| 2001/08/01 | 4,250 | 4,250 | 4,050 | 4,050 | 300 |
| 2001/07/31 | 4,000 | 4,250 | 4,000 | 4,250 | 600 |
| 2001/07/30 | 4,050 | 4,050 | 4,000 | 4,000 | 800 |
| 2001/07/27 | 4,040 | 4,050 | 4,010 | 4,050 | 2,700 |
| 2001/07/26 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2001/07/25 | 3,920 | 3,920 | 3,920 | 3,920 | 800 |
| 2001/07/24 | 3,900 | 3,910 | 3,900 | 3,910 | 1,000 |
| 2001/07/23 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2001/07/19 | 3,860 | 3,950 | 3,810 | 3,950 | 1,400 |
| 2001/07/18 | 4,060 | 4,060 | 4,010 | 4,010 | 900 |
| 2001/07/17 | 4,040 | 4,060 | 4,040 | 4,060 | 400 |
| 2001/07/16 | 4,040 | 4,080 | 4,040 | 4,040 | 4,700 |
| 2001/07/13 | 4,030 | 4,090 | 4,010 | 4,090 | 1,200 |
| 2001/07/12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2001/07/11 | 4,000 | 4,000 | 3,990 | 4,000 | 500 |
| 2001/07/10 | 4,000 | 4,050 | 4,000 | 4,050 | 800 |
| 2001/07/09 | 4,080 | 4,080 | 4,000 | 4,000 | 800 |
| 2001/07/06 | 4,100 | 4,120 | 4,070 | 4,120 | 3,500 |
| 2001/07/05 | 4,080 | 4,090 | 4,060 | 4,090 | 2,800 |
| 2001/07/04 | 4,000 | 4,060 | 4,000 | 4,060 | 1,400 |
| 2001/07/03 | 4,080 | 4,080 | 4,080 | 4,080 | 700 |
| 2001/07/02 | 4,040 | 4,100 | 4,040 | 4,100 | 800 |
| 2001/06/29 | 3,890 | 4,020 | 3,890 | 4,020 | 2,000 |
| 2001/06/28 | 3,950 | 3,950 | 3,910 | 3,930 | 1,900 |
| 2001/06/27 | 3,900 | 3,930 | 3,900 | 3,900 | 1,500 |
| 2001/06/26 | 3,860 | 3,900 | 3,860 | 3,900 | 900 |
| 2001/06/25 | 3,860 | 3,860 | 3,860 | 3,860 | 400 |
| 2001/06/22 | 3,900 | 3,900 | 3,830 | 3,830 | 2,500 |
| 2001/06/21 | 3,850 | 3,860 | 3,810 | 3,810 | 15,800 |
| 2001/06/20 | 3,850 | 3,860 | 3,850 | 3,850 | 12,700 |
| 2001/06/19 | 3,850 | 3,900 | 3,850 | 3,850 | 27,100 |
| 2001/06/18 | 3,890 | 3,900 | 3,810 | 3,850 | 41,200 |
| 2001/06/15 | 3,840 | 3,850 | 3,800 | 3,850 | 500 |
| 2001/06/14 | 4,000 | 4,000 | 3,980 | 3,990 | 1,000 |
| 2001/06/13 | 4,080 | 4,080 | 4,020 | 4,020 | 8,100 |
| 2001/06/12 | 3,980 | 4,120 | 3,980 | 4,080 | 3,600 |
| 2001/06/11 | 3,900 | 3,980 | 3,870 | 3,940 | 1,600 |
| 2001/06/08 | 3,740 | 3,800 | 3,740 | 3,800 | 2,300 |
| 2001/06/07 | 3,720 | 3,800 | 3,710 | 3,800 | 14,200 |
| 2001/06/06 | 3,700 | 3,790 | 3,700 | 3,790 | 300 |
| 2001/06/05 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2001/06/04 | 3,870 | 3,870 | 3,790 | 3,790 | 300 |
| 2001/06/01 | 3,800 | 3,820 | 3,800 | 3,820 | 200 |
| 2001/05/31 | 3,740 | 3,790 | 3,740 | 3,790 | 1,000 |
| 2001/05/30 | 3,740 | 3,740 | 3,740 | 3,740 | 200 |
| 2001/05/29 | 3,850 | 3,850 | 3,710 | 3,710 | 1,900 |
| 2001/05/28 | 3,630 | 3,700 | 3,630 | 3,680 | 2,200 |
| 2001/05/25 | 3,650 | 3,700 | 3,630 | 3,650 | 36,100 |
| 2001/05/24 | 3,700 | 3,700 | 3,560 | 3,610 | 1,800 |
| 2001/05/23 | 3,900 | 3,920 | 3,850 | 3,850 | 500 |
| 2001/05/22 | 3,900 | 3,940 | 3,900 | 3,940 | 1,600 |
| 2001/05/21 | 3,860 | 3,900 | 3,860 | 3,900 | 4,300 |
| 2001/05/18 | 3,900 | 3,900 | 3,890 | 3,900 | 3,700 |
| 2001/05/17 | 3,660 | 3,660 | 3,650 | 3,650 | 1,100 |
| 2001/05/16 | 3,690 | 3,710 | 3,690 | 3,710 | 400 |
| 2001/05/15 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2001/05/14 | 3,950 | 3,950 | 3,900 | 3,900 | 4,300 |
| 2001/05/11 | 3,860 | 3,950 | 3,860 | 3,940 | 1,400 |
| 2001/05/10 | 3,900 | 3,900 | 3,800 | 3,850 | 1,200 |
| 2001/05/09 | 3,850 | 3,850 | 3,800 | 3,800 | 200 |
| 2001/05/08 | 3,900 | 3,930 | 3,860 | 3,930 | 1,300 |
| 2001/05/07 | 3,710 | 3,900 | 3,700 | 3,900 | 4,800 |
| 2001/05/02 | 3,600 | 3,650 | 3,600 | 3,650 | 1,200 |
| 2001/05/01 | 3,500 | 3,750 | 3,500 | 3,600 | 2,000 |
| 2001/04/27 | 3,520 | 3,520 | 3,400 | 3,400 | 1,900 |
| 2001/04/26 | 3,560 | 3,560 | 3,530 | 3,530 | 1,300 |
| 2001/04/25 | 3,580 | 3,580 | 3,550 | 3,550 | 200 |
| 2001/04/24 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2001/04/23 | 3,590 | 3,600 | 3,560 | 3,570 | 10,200 |
| 2001/04/20 | 3,560 | 3,570 | 3,560 | 3,570 | 5,600 |
| 2001/04/19 | 3,600 | 3,600 | 3,530 | 3,530 | 13,000 |
| 2001/04/18 | 3,690 | 3,690 | 3,640 | 3,640 | 1,200 |
| 2001/04/17 | 3,600 | 3,600 | 3,590 | 3,590 | 5,300 |
| 2001/04/16 | 3,650 | 3,650 | 3,600 | 3,600 | 1,700 |
| 2001/04/13 | 3,390 | 3,420 | 3,390 | 3,390 | 1,300 |
| 2001/04/12 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2001/04/11 | 3,600 | 3,600 | 3,450 | 3,450 | 6,700 |
| 2001/04/10 | 3,450 | 3,450 | 3,350 | 3,350 | 600 |
| 2001/04/09 | 3,450 | 3,450 | 3,380 | 3,380 | 2,200 |
| 2001/04/06 | 3,500 | 3,500 | 3,460 | 3,470 | 1,400 |
| 2001/04/05 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2001/04/04 | 3,490 | 3,490 | 3,320 | 3,470 | 2,500 |
| 2001/04/03 | 3,510 | 3,510 | 3,500 | 3,500 | 1,000 |
| 2001/03/30 | 3,600 | 3,600 | 3,500 | 3,500 | 1,400 |
| 2001/03/29 | 3,720 | 3,720 | 3,620 | 3,620 | 1,900 |
| 2001/03/28 | 3,840 | 3,840 | 3,800 | 3,820 | 500 |
| 2001/03/27 | 3,700 | 3,820 | 3,700 | 3,810 | 2,900 |
| 2001/03/26 | 3,680 | 3,850 | 3,680 | 3,800 | 4,200 |
| 2001/03/23 | 3,540 | 3,680 | 3,540 | 3,680 | 1,200 |
| 2001/03/22 | 3,500 | 3,600 | 3,370 | 3,590 | 800 |
| 2001/03/21 | 3,250 | 3,350 | 3,250 | 3,300 | 14,700 |
| 2001/03/19 | 3,250 | 3,300 | 3,250 | 3,300 | 1,500 |
| 2001/03/16 | 3,000 | 3,160 | 3,000 | 3,160 | 200 |
| 2001/03/15 | 2,980 | 2,980 | 2,900 | 2,910 | 2,800 |
| 2001/03/14 | 3,010 | 3,010 | 2,990 | 2,995 | 1,100 |
| 2001/03/13 | 3,180 | 3,180 | 3,010 | 3,010 | 4,600 |
| 2001/03/12 | 3,190 | 3,190 | 3,180 | 3,180 | 1,100 |
| 2001/03/09 | 3,190 | 3,200 | 3,190 | 3,200 | 800 |
| 2001/03/08 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2001/03/07 | 3,290 | 3,350 | 3,250 | 3,250 | 900 |
| 2001/03/06 | 3,250 | 3,250 | 3,200 | 3,240 | 600 |
| 2001/03/05 | 3,150 | 3,250 | 3,100 | 3,250 | 300 |
| 2001/03/02 | 3,160 | 3,160 | 3,100 | 3,150 | 2,500 |
| 2001/03/01 | 3,400 | 3,400 | 3,300 | 3,300 | 700 |
| 2001/02/28 | 3,400 | 3,400 | 3,350 | 3,350 | 400 |
| 2001/02/27 | 3,380 | 3,450 | 3,350 | 3,350 | 2,600 |
| 2001/02/26 | 3,330 | 3,330 | 3,330 | 3,330 | 900 |
| 2001/02/23 | 3,200 | 3,340 | 3,200 | 3,330 | 700 |
| 2001/02/22 | 3,500 | 3,500 | 3,300 | 3,300 | 1,800 |
| 2001/02/21 | 3,510 | 3,530 | 3,480 | 3,500 | 1,200 |
| 2001/02/20 | 3,550 | 3,610 | 3,510 | 3,550 | 15,500 |
| 2001/02/19 | 3,540 | 3,550 | 3,510 | 3,510 | 300 |
| 2001/02/16 | 3,600 | 3,600 | 3,560 | 3,560 | 300 |
| 2001/02/15 | 3,700 | 3,710 | 3,700 | 3,700 | 800 |
| 2001/02/14 | 3,860 | 3,860 | 3,810 | 3,810 | 2,700 |
| 2001/02/13 | 3,800 | 3,800 | 3,800 | 3,800 | 1,100 |
| 2001/02/09 | 3,850 | 3,850 | 3,800 | 3,800 | 400 |
| 2001/02/08 | 3,800 | 3,850 | 3,700 | 3,850 | 800 |
| 2001/02/07 | 3,850 | 3,900 | 3,800 | 3,900 | 19,800 |
| 2001/02/06 | 3,840 | 3,850 | 3,840 | 3,850 | 1,400 |
| 2001/02/05 | 3,730 | 3,810 | 3,730 | 3,810 | 500 |
| 2001/02/02 | 3,730 | 3,760 | 3,730 | 3,760 | 1,900 |
| 2001/02/01 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2001/01/31 | 3,750 | 3,750 | 3,680 | 3,680 | 800 |
| 2001/01/30 | 3,870 | 3,880 | 3,850 | 3,850 | 1,100 |
| 2001/01/29 | 3,510 | 3,850 | 3,510 | 3,850 | 6,000 |
| 2001/01/26 | 3,300 | 3,500 | 3,300 | 3,500 | 900 |
| 2001/01/25 | 3,250 | 3,250 | 3,230 | 3,250 | 7,300 |
| 2001/01/24 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2001/01/23 | 3,240 | 3,240 | 3,160 | 3,200 | 6,300 |
| 2001/01/22 | 3,200 | 3,250 | 3,200 | 3,200 | 1,000 |
| 2001/01/19 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2001/01/18 | 3,100 | 3,110 | 3,100 | 3,110 | 1,200 |
| 2001/01/17 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2001/01/16 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2001/01/15 | 3,190 | 3,200 | 3,190 | 3,190 | 3,600 |
| 2001/01/12 | 3,200 | 3,250 | 3,190 | 3,190 | 900 |
| 2001/01/11 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2001/01/10 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2001/01/09 | 3,400 | 3,400 | 3,260 | 3,260 | 800 |
| 2001/01/05 | 3,500 | 3,500 | 3,400 | 3,400 | 3,700 |
| 2001/01/04 | 3,470 | 3,480 | 3,470 | 3,480 | 300 |