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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,491 | 1,500 | 1,490 | 1,500 | 6,500 |
| 2002/12/27 | 1,493 | 1,493 | 1,440 | 1,451 | 10,500 |
| 2002/12/26 | 1,470 | 1,478 | 1,458 | 1,460 | 2,500 |
| 2002/12/25 | 1,450 | 1,451 | 1,450 | 1,450 | 6,600 |
| 2002/12/24 | 1,530 | 1,530 | 1,451 | 1,451 | 1,400 |
| 2002/12/20 | 1,500 | 1,500 | 1,481 | 1,482 | 800 |
| 2002/12/19 | 1,510 | 1,515 | 1,500 | 1,500 | 4,700 |
| 2002/12/18 | 1,500 | 1,525 | 1,500 | 1,525 | 6,600 |
| 2002/12/17 | 1,590 | 1,600 | 1,570 | 1,570 | 2,100 |
| 2002/12/16 | 1,621 | 1,625 | 1,590 | 1,590 | 16,100 |
| 2002/12/13 | 1,591 | 1,600 | 1,590 | 1,590 | 2,000 |
| 2002/12/12 | 1,600 | 1,600 | 1,590 | 1,590 | 2,200 |
| 2002/12/11 | 1,591 | 1,600 | 1,591 | 1,600 | 1,300 |
| 2002/12/10 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2002/12/09 | 1,580 | 1,580 | 1,579 | 1,579 | 400 |
| 2002/12/06 | 1,595 | 1,595 | 1,579 | 1,579 | 600 |
| 2002/12/05 | 1,600 | 1,600 | 1,595 | 1,595 | 4,400 |
| 2002/12/04 | 1,600 | 1,630 | 1,580 | 1,580 | 2,400 |
| 2002/12/03 | 1,616 | 1,616 | 1,600 | 1,600 | 2,400 |
| 2002/12/02 | 1,611 | 1,620 | 1,600 | 1,615 | 3,900 |
| 2002/11/29 | 1,585 | 1,630 | 1,580 | 1,610 | 4,500 |
| 2002/11/28 | 1,583 | 1,583 | 1,580 | 1,580 | 5,100 |
| 2002/11/27 | 1,540 | 1,585 | 1,535 | 1,583 | 5,300 |
| 2002/11/26 | 1,543 | 1,550 | 1,540 | 1,540 | 4,300 |
| 2002/11/25 | 1,500 | 1,542 | 1,495 | 1,542 | 2,400 |
| 2002/11/22 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2002/11/21 | 1,445 | 1,450 | 1,432 | 1,432 | 1,200 |
| 2002/11/20 | 1,450 | 1,450 | 1,410 | 1,422 | 1,600 |
| 2002/11/19 | 1,498 | 1,498 | 1,450 | 1,450 | 2,300 |
| 2002/11/18 | 1,510 | 1,510 | 1,479 | 1,479 | 1,000 |
| 2002/11/15 | 1,590 | 1,590 | 1,510 | 1,510 | 2,900 |
| 2002/11/14 | 1,570 | 1,570 | 1,560 | 1,560 | 1,200 |
| 2002/11/13 | 1,570 | 1,571 | 1,569 | 1,570 | 11,400 |
| 2002/11/12 | 1,571 | 1,575 | 1,567 | 1,570 | 2,100 |
| 2002/11/11 | 1,648 | 1,648 | 1,601 | 1,601 | 3,900 |
| 2002/11/08 | 1,653 | 1,653 | 1,631 | 1,640 | 11,900 |
| 2002/11/07 | 1,661 | 1,670 | 1,653 | 1,653 | 6,900 |
| 2002/11/06 | 1,650 | 1,660 | 1,649 | 1,653 | 3,200 |
| 2002/11/05 | 1,641 | 1,651 | 1,641 | 1,650 | 600 |
| 2002/11/01 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2002/10/31 | 1,653 | 1,653 | 1,640 | 1,640 | 2,800 |
| 2002/10/30 | 1,670 | 1,670 | 1,650 | 1,650 | 5,100 |
| 2002/10/29 | 1,680 | 1,700 | 1,670 | 1,677 | 7,700 |
| 2002/10/28 | 1,683 | 1,683 | 1,650 | 1,655 | 8,900 |
| 2002/10/25 | 1,581 | 1,653 | 1,570 | 1,653 | 12,500 |
| 2002/10/24 | 1,620 | 1,630 | 1,570 | 1,581 | 5,100 |
| 2002/10/23 | 1,620 | 1,649 | 1,480 | 1,605 | 62,700 |
| 2002/10/22 | 1,550 | 1,600 | 1,550 | 1,590 | 76,800 |
| 2002/10/21 | 1,890 | 1,890 | 1,850 | 1,850 | 16,500 |
| 2002/10/18 | 2,240 | 2,250 | 2,240 | 2,250 | 3,100 |
| 2002/10/17 | 2,250 | 2,260 | 2,250 | 2,260 | 16,100 |
| 2002/10/16 | 2,295 | 2,335 | 2,225 | 2,225 | 8,800 |
| 2002/10/15 | 2,205 | 2,255 | 2,205 | 2,255 | 1,600 |
| 2002/10/11 | 2,190 | 2,220 | 2,190 | 2,200 | 1,800 |
| 2002/10/10 | 2,165 | 2,165 | 2,115 | 2,120 | 1,000 |
| 2002/10/09 | 2,250 | 2,250 | 2,180 | 2,180 | 1,500 |
| 2002/10/08 | 2,200 | 2,260 | 2,190 | 2,260 | 1,500 |
| 2002/10/07 | 2,490 | 2,490 | 2,440 | 2,440 | 300 |
| 2002/10/04 | 2,580 | 2,600 | 2,580 | 2,580 | 500 |
| 2002/10/03 | 2,680 | 2,680 | 2,580 | 2,580 | 300 |
| 2002/10/02 | 2,675 | 2,675 | 2,675 | 2,675 | 700 |
| 2002/10/01 | 2,660 | 2,665 | 2,660 | 2,665 | 500 |
| 2002/09/30 | 2,705 | 2,705 | 2,665 | 2,665 | 1,100 |
| 2002/09/27 | 2,660 | 2,700 | 2,660 | 2,700 | 600 |
| 2002/09/26 | 2,695 | 2,695 | 2,610 | 2,610 | 2,900 |
| 2002/09/25 | 2,680 | 2,680 | 2,630 | 2,630 | 1,800 |
| 2002/09/24 | 2,685 | 2,700 | 2,685 | 2,700 | 3,100 |
| 2002/09/20 | 2,700 | 2,710 | 2,690 | 2,700 | 2,800 |
| 2002/09/19 | 2,705 | 2,705 | 2,680 | 2,690 | 1,800 |
| 2002/09/18 | 2,725 | 2,725 | 2,680 | 2,680 | 1,100 |
| 2002/09/17 | 2,760 | 2,760 | 2,710 | 2,725 | 2,500 |
| 2002/09/13 | 2,700 | 2,725 | 2,700 | 2,720 | 6,100 |
| 2002/09/12 | 2,750 | 2,750 | 2,675 | 2,700 | 2,600 |
| 2002/09/11 | 2,750 | 2,750 | 2,715 | 2,715 | 23,000 |
| 2002/09/10 | 2,695 | 2,700 | 2,695 | 2,695 | 6,900 |
| 2002/09/09 | 2,705 | 2,705 | 2,700 | 2,700 | 1,100 |
| 2002/09/06 | 2,700 | 2,700 | 2,670 | 2,670 | 900 |
| 2002/09/05 | 2,740 | 2,750 | 2,680 | 2,700 | 5,800 |
| 2002/09/04 | 2,790 | 2,790 | 2,695 | 2,700 | 4,800 |
| 2002/09/03 | 2,820 | 2,820 | 2,785 | 2,795 | 2,500 |
| 2002/09/02 | 2,885 | 2,890 | 2,835 | 2,835 | 2,400 |
| 2002/08/30 | 2,860 | 2,940 | 2,860 | 2,880 | 5,700 |
| 2002/08/29 | 3,100 | 3,100 | 2,750 | 2,860 | 8,900 |
| 2002/08/28 | 3,170 | 3,170 | 3,150 | 3,150 | 2,300 |
| 2002/08/27 | 3,170 | 3,170 | 3,170 | 3,170 | 500 |
| 2002/08/26 | 3,160 | 3,180 | 3,150 | 3,150 | 2,300 |
| 2002/08/23 | 3,250 | 3,250 | 3,100 | 3,160 | 4,700 |
| 2002/08/22 | 3,250 | 3,250 | 3,100 | 3,150 | 3,100 |
| 2002/08/21 | 3,300 | 3,300 | 3,240 | 3,240 | 800 |
| 2002/08/20 | 3,400 | 3,450 | 3,400 | 3,450 | 900 |
| 2002/08/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2002/08/16 | 3,500 | 3,510 | 3,480 | 3,480 | 1,500 |
| 2002/08/15 | 3,370 | 3,430 | 3,370 | 3,430 | 3,900 |
| 2002/08/14 | 3,350 | 3,360 | 3,350 | 3,350 | 600 |
| 2002/08/13 | 3,360 | 3,370 | 3,360 | 3,360 | 6,200 |
| 2002/08/12 | 3,400 | 3,400 | 3,350 | 3,350 | 5,200 |
| 2002/08/09 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2002/08/08 | 3,350 | 3,350 | 3,320 | 3,340 | 300 |
| 2002/08/07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2002/08/06 | 3,300 | 3,310 | 3,300 | 3,300 | 700 |
| 2002/08/05 | 3,360 | 3,360 | 3,280 | 3,280 | 200 |
| 2002/08/02 | 3,300 | 3,310 | 3,300 | 3,310 | 400 |
| 2002/08/01 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2002/07/31 | 3,240 | 3,350 | 3,200 | 3,350 | 3,200 |
| 2002/07/30 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2002/07/29 | 3,250 | 3,250 | 3,250 | 3,250 | 3,200 |
| 2002/07/26 | 3,270 | 3,270 | 3,230 | 3,250 | 1,200 |
| 2002/07/25 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2002/07/24 | 3,220 | 3,240 | 3,210 | 3,210 | 3,300 |
| 2002/07/23 | 3,300 | 3,320 | 3,230 | 3,230 | 14,600 |
| 2002/07/22 | 3,310 | 3,310 | 3,210 | 3,210 | 1,300 |
| 2002/07/19 | 3,300 | 3,310 | 3,300 | 3,310 | 400 |
| 2002/07/18 | 3,300 | 3,340 | 3,300 | 3,300 | 2,200 |
| 2002/07/17 | 3,260 | 3,330 | 3,260 | 3,330 | 1,000 |
| 2002/07/16 | 3,340 | 3,340 | 3,300 | 3,300 | 600 |
| 2002/07/15 | 3,440 | 3,450 | 3,400 | 3,400 | 5,500 |
| 2002/07/12 | 3,410 | 3,430 | 3,380 | 3,430 | 2,600 |
| 2002/07/11 | 3,450 | 3,470 | 3,410 | 3,410 | 2,100 |
| 2002/07/10 | 3,400 | 3,500 | 3,390 | 3,500 | 8,400 |
| 2002/07/09 | 3,300 | 3,430 | 3,300 | 3,430 | 20,300 |
| 2002/07/08 | 3,260 | 3,320 | 3,250 | 3,250 | 1,200 |
| 2002/07/05 | 3,240 | 3,240 | 3,200 | 3,200 | 900 |
| 2002/07/04 | 3,210 | 3,210 | 3,180 | 3,200 | 7,700 |
| 2002/07/03 | 3,260 | 3,260 | 3,100 | 3,110 | 2,400 |
| 2002/07/02 | 3,250 | 3,260 | 3,200 | 3,260 | 500 |
| 2002/07/01 | 3,290 | 3,300 | 3,260 | 3,260 | 2,400 |
| 2002/06/28 | 3,300 | 3,300 | 3,290 | 3,290 | 1,500 |
| 2002/06/27 | 3,370 | 3,370 | 3,280 | 3,300 | 6,600 |
| 2002/06/26 | 3,450 | 3,450 | 3,340 | 3,340 | 2,100 |
| 2002/06/25 | 3,450 | 3,470 | 3,440 | 3,440 | 900 |
| 2002/06/24 | 3,530 | 3,530 | 3,470 | 3,470 | 500 |
| 2002/06/21 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2002/06/20 | 3,550 | 3,600 | 3,550 | 3,600 | 700 |
| 2002/06/19 | 3,650 | 3,650 | 3,610 | 3,610 | 300 |
| 2002/06/18 | 3,700 | 3,700 | 3,650 | 3,650 | 200 |
| 2002/06/17 | 3,620 | 3,700 | 3,620 | 3,700 | 1,000 |
| 2002/06/14 | 3,650 | 3,750 | 3,650 | 3,720 | 1,900 |
| 2002/06/13 | 3,700 | 3,700 | 3,700 | 3,700 | 3,300 |
| 2002/06/12 | 3,700 | 3,700 | 3,700 | 3,700 | 800 |
| 2002/06/11 | 3,660 | 3,700 | 3,660 | 3,700 | 900 |
| 2002/06/10 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2002/06/07 | 3,650 | 3,650 | 3,600 | 3,600 | 300 |
| 2002/06/06 | 3,580 | 3,710 | 3,580 | 3,700 | 2,300 |
| 2002/06/05 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2002/06/04 | 3,530 | 3,530 | 3,500 | 3,500 | 700 |
| 2002/06/03 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2002/05/31 | 3,530 | 3,540 | 3,530 | 3,530 | 800 |
| 2002/05/30 | 3,550 | 3,550 | 3,550 | 3,550 | 600 |
| 2002/05/29 | 3,580 | 3,580 | 3,570 | 3,580 | 1,800 |
| 2002/05/28 | 3,580 | 3,600 | 3,550 | 3,600 | 3,200 |
| 2002/05/27 | 3,580 | 3,590 | 3,570 | 3,570 | 1,400 |
| 2002/05/24 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2002/05/23 | 3,530 | 3,580 | 3,530 | 3,580 | 400 |
| 2002/05/22 | 3,560 | 3,580 | 3,560 | 3,580 | 400 |
| 2002/05/21 | 3,500 | 3,510 | 3,450 | 3,510 | 900 |
| 2002/05/20 | 3,620 | 3,620 | 3,550 | 3,550 | 1,400 |
| 2002/05/17 | 3,580 | 3,600 | 3,580 | 3,600 | 3,400 |
| 2002/05/16 | 3,440 | 3,590 | 3,440 | 3,590 | 2,800 |
| 2002/05/15 | 3,460 | 3,460 | 3,450 | 3,460 | 500 |
| 2002/05/14 | 3,380 | 3,400 | 3,360 | 3,360 | 800 |
| 2002/05/13 | 3,390 | 3,400 | 3,350 | 3,350 | 4,800 |
| 2002/05/10 | 3,430 | 3,430 | 3,390 | 3,390 | 1,700 |
| 2002/05/09 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2002/05/08 | 3,350 | 3,360 | 3,300 | 3,360 | 800 |
| 2002/05/07 | 3,400 | 3,420 | 3,390 | 3,390 | 3,500 |
| 2002/05/02 | 3,450 | 3,450 | 3,400 | 3,400 | 1,500 |
| 2002/05/01 | 3,460 | 3,490 | 3,400 | 3,460 | 11,000 |
| 2002/04/30 | 3,420 | 3,450 | 3,400 | 3,450 | 13,500 |
| 2002/04/26 | 3,510 | 3,510 | 3,300 | 3,400 | 10,000 |
| 2002/04/25 | 3,580 | 3,590 | 3,510 | 3,510 | 2,800 |
| 2002/04/24 | 3,600 | 3,610 | 3,540 | 3,560 | 5,900 |
| 2002/04/23 | 3,400 | 3,510 | 3,400 | 3,510 | 1,500 |
| 2002/04/22 | 3,480 | 3,480 | 3,400 | 3,400 | 800 |
| 2002/04/19 | 3,530 | 3,530 | 3,500 | 3,500 | 300 |
| 2002/04/18 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2002/04/17 | 3,490 | 3,490 | 3,420 | 3,430 | 3,000 |
| 2002/04/16 | 3,450 | 3,450 | 3,300 | 3,390 | 5,700 |
| 2002/04/15 | 3,500 | 3,510 | 3,450 | 3,460 | 5,500 |
| 2002/04/12 | 3,500 | 3,500 | 3,450 | 3,450 | 1,100 |
| 2002/04/11 | 3,600 | 3,600 | 3,500 | 3,500 | 2,500 |
| 2002/04/10 | 3,560 | 3,650 | 3,560 | 3,650 | 400 |
| 2002/04/09 | 3,630 | 3,640 | 3,560 | 3,560 | 1,300 |
| 2002/04/08 | 3,610 | 3,650 | 3,600 | 3,600 | 800 |
| 2002/04/05 | 3,590 | 3,650 | 3,540 | 3,650 | 1,800 |
| 2002/04/04 | 3,480 | 3,550 | 3,460 | 3,540 | 2,500 |
| 2002/04/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2002/04/02 | 3,550 | 3,550 | 3,500 | 3,500 | 300 |
| 2002/04/01 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2002/03/29 | 3,450 | 3,480 | 3,450 | 3,450 | 2,200 |
| 2002/03/28 | 3,600 | 3,600 | 3,380 | 3,380 | 1,500 |
| 2002/03/27 | 3,450 | 3,450 | 3,400 | 3,450 | 1,100 |
| 2002/03/26 | 3,470 | 3,520 | 3,470 | 3,490 | 1,200 |
| 2002/03/25 | 3,450 | 3,500 | 3,410 | 3,500 | 3,500 |
| 2002/03/22 | 3,520 | 3,540 | 3,450 | 3,450 | 3,800 |
| 2002/03/20 | 3,600 | 3,670 | 3,470 | 3,470 | 5,400 |
| 2002/03/19 | 3,530 | 3,580 | 3,530 | 3,550 | 500 |
| 2002/03/18 | 3,650 | 3,650 | 3,520 | 3,520 | 1,800 |
| 2002/03/15 | 3,670 | 3,680 | 3,520 | 3,550 | 2,600 |
| 2002/03/14 | 3,700 | 3,700 | 3,460 | 3,520 | 16,900 |
| 2002/03/13 | 3,850 | 3,850 | 3,700 | 3,700 | 5,900 |
| 2002/03/12 | 3,750 | 3,860 | 3,720 | 3,860 | 2,100 |
| 2002/03/11 | 3,760 | 3,810 | 3,760 | 3,810 | 1,000 |
| 2002/03/08 | 3,670 | 3,700 | 3,650 | 3,650 | 1,000 |
| 2002/03/07 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2002/03/06 | 3,550 | 3,550 | 3,530 | 3,550 | 600 |
| 2002/03/05 | 3,600 | 3,700 | 3,600 | 3,600 | 1,000 |
| 2002/03/04 | 3,740 | 3,740 | 3,580 | 3,580 | 1,800 |
| 2002/03/01 | 3,790 | 3,790 | 3,790 | 3,790 | 200 |
| 2002/02/28 | 3,750 | 3,800 | 3,690 | 3,690 | 1,500 |
| 2002/02/27 | 3,750 | 3,780 | 3,750 | 3,780 | 1,500 |
| 2002/02/26 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2002/02/25 | 3,530 | 3,530 | 3,490 | 3,490 | 500 |
| 2002/02/22 | 3,430 | 3,580 | 3,430 | 3,480 | 1,400 |
| 2002/02/21 | 3,460 | 3,470 | 3,460 | 3,470 | 5,600 |
| 2002/02/20 | 3,460 | 3,590 | 3,460 | 3,510 | 1,700 |
| 2002/02/19 | 3,400 | 3,440 | 3,390 | 3,400 | 5,300 |
| 2002/02/18 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2002/02/15 | 3,380 | 3,450 | 3,280 | 3,450 | 16,900 |
| 2002/02/14 | 3,450 | 3,450 | 3,320 | 3,320 | 200 |
| 2002/02/13 | 3,410 | 3,460 | 3,410 | 3,460 | 5,600 |
| 2002/02/12 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2002/02/08 | 3,440 | 3,480 | 3,400 | 3,400 | 9,400 |
| 2002/02/07 | 3,440 | 3,450 | 3,440 | 3,440 | 1,500 |
| 2002/02/06 | 3,440 | 3,440 | 3,440 | 3,440 | 400 |
| 2002/02/05 | 3,440 | 3,440 | 3,440 | 3,440 | 500 |
| 2002/02/04 | 3,410 | 3,500 | 3,370 | 3,500 | 16,200 |
| 2002/02/01 | 3,500 | 3,500 | 3,370 | 3,370 | 4,400 |
| 2002/01/31 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2002/01/30 | 3,590 | 3,590 | 3,560 | 3,560 | 400 |
| 2002/01/29 | 3,690 | 3,690 | 3,590 | 3,590 | 1,800 |
| 2002/01/28 | 3,690 | 3,700 | 3,690 | 3,700 | 1,000 |
| 2002/01/25 | 3,580 | 3,600 | 3,580 | 3,600 | 300 |
| 2002/01/24 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2002/01/23 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2002/01/22 | 3,550 | 3,550 | 3,500 | 3,500 | 500 |
| 2002/01/21 | 3,610 | 3,610 | 3,590 | 3,590 | 300 |
| 2002/01/18 | 3,650 | 3,700 | 3,500 | 3,550 | 14,700 |
| 2002/01/17 | 3,700 | 3,700 | 3,650 | 3,650 | 5,200 |
| 2002/01/16 | 3,750 | 3,750 | 3,700 | 3,700 | 300 |
| 2002/01/15 | 3,800 | 3,800 | 3,800 | 3,800 | 3,200 |
| 2002/01/11 | 3,800 | 3,800 | 3,790 | 3,800 | 1,500 |
| 2002/01/10 | 3,810 | 3,810 | 3,760 | 3,810 | 4,700 |
| 2002/01/09 | 3,920 | 3,920 | 3,710 | 3,810 | 6,200 |
| 2002/01/08 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2002/01/07 | 3,880 | 3,920 | 3,880 | 3,920 | 7,600 |
| 2002/01/04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,300 |