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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,816 | 1,849 | 1,815 | 1,849 | 4,700 |
| 2003/12/29 | 1,793 | 1,793 | 1,793 | 1,793 | 600 |
| 2003/12/26 | 1,751 | 1,771 | 1,750 | 1,763 | 3,700 |
| 2003/12/25 | 1,743 | 1,750 | 1,743 | 1,750 | 2,300 |
| 2003/12/24 | 1,745 | 1,755 | 1,715 | 1,743 | 3,700 |
| 2003/12/22 | 1,744 | 1,745 | 1,715 | 1,715 | 1,400 |
| 2003/12/19 | 1,764 | 1,764 | 1,740 | 1,740 | 600 |
| 2003/12/18 | 1,747 | 1,749 | 1,740 | 1,740 | 500 |
| 2003/12/17 | 1,741 | 1,744 | 1,740 | 1,744 | 700 |
| 2003/12/16 | 1,760 | 1,760 | 1,750 | 1,750 | 10,600 |
| 2003/12/15 | 1,711 | 1,721 | 1,711 | 1,718 | 800 |
| 2003/12/12 | 1,699 | 1,709 | 1,699 | 1,709 | 2,900 |
| 2003/12/11 | 1,699 | 1,699 | 1,699 | 1,699 | 400 |
| 2003/12/10 | 1,699 | 1,699 | 1,675 | 1,698 | 1,700 |
| 2003/12/09 | 1,689 | 1,689 | 1,663 | 1,675 | 1,200 |
| 2003/12/08 | 1,634 | 1,650 | 1,634 | 1,650 | 2,800 |
| 2003/12/05 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2003/12/04 | 1,616 | 1,631 | 1,616 | 1,630 | 2,400 |
| 2003/12/03 | 1,616 | 1,620 | 1,616 | 1,616 | 800 |
| 2003/12/02 | 1,606 | 1,606 | 1,606 | 1,606 | 600 |
| 2003/12/01 | 1,638 | 1,638 | 1,600 | 1,600 | 1,500 |
| 2003/11/28 | 1,647 | 1,648 | 1,638 | 1,638 | 4,800 |
| 2003/11/27 | 1,648 | 1,648 | 1,625 | 1,625 | 2,900 |
| 2003/11/26 | 1,601 | 1,601 | 1,601 | 1,601 | 700 |
| 2003/11/25 | 1,625 | 1,625 | 1,600 | 1,600 | 800 |
| 2003/11/21 | 1,620 | 1,620 | 1,595 | 1,595 | 2,200 |
| 2003/11/20 | 1,620 | 1,620 | 1,620 | 1,620 | 2,700 |
| 2003/11/19 | 1,649 | 1,650 | 1,649 | 1,650 | 3,200 |
| 2003/11/18 | 1,687 | 1,687 | 1,649 | 1,649 | 7,400 |
| 2003/11/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2003/11/14 | 1,700 | 1,700 | 1,681 | 1,700 | 1,800 |
| 2003/11/13 | 1,700 | 1,710 | 1,700 | 1,700 | 7,100 |
| 2003/11/12 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2003/11/11 | 1,713 | 1,713 | 1,683 | 1,704 | 500 |
| 2003/11/10 | 1,729 | 1,729 | 1,713 | 1,713 | 400 |
| 2003/11/07 | 1,710 | 1,710 | 1,680 | 1,700 | 700 |
| 2003/11/06 | 1,730 | 1,740 | 1,720 | 1,740 | 2,400 |
| 2003/11/05 | 1,719 | 1,721 | 1,719 | 1,721 | 700 |
| 2003/11/04 | 1,710 | 1,710 | 1,710 | 1,710 | 600 |
| 2003/10/31 | 1,700 | 1,710 | 1,700 | 1,710 | 400 |
| 2003/10/30 | 1,685 | 1,686 | 1,665 | 1,686 | 4,800 |
| 2003/10/29 | 1,661 | 1,664 | 1,612 | 1,612 | 2,000 |
| 2003/10/28 | 1,679 | 1,679 | 1,650 | 1,651 | 5,300 |
| 2003/10/27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 |
| 2003/10/24 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
| 2003/10/23 | 1,680 | 1,680 | 1,620 | 1,620 | 2,500 |
| 2003/10/22 | 1,654 | 1,700 | 1,650 | 1,700 | 4,800 |
| 2003/10/21 | 1,650 | 1,650 | 1,633 | 1,636 | 2,100 |
| 2003/10/20 | 1,650 | 1,676 | 1,622 | 1,622 | 3,000 |
| 2003/10/17 | 1,690 | 1,690 | 1,620 | 1,620 | 3,600 |
| 2003/10/16 | 1,740 | 1,740 | 1,699 | 1,700 | 2,100 |
| 2003/10/15 | 1,701 | 1,729 | 1,680 | 1,680 | 7,500 |
| 2003/10/14 | 1,653 | 1,655 | 1,652 | 1,652 | 2,100 |
| 2003/10/10 | 1,663 | 1,670 | 1,652 | 1,652 | 1,500 |
| 2003/10/09 | 1,670 | 1,670 | 1,660 | 1,662 | 1,600 |
| 2003/10/08 | 1,700 | 1,700 | 1,670 | 1,690 | 2,200 |
| 2003/10/07 | 1,769 | 1,769 | 1,702 | 1,702 | 2,700 |
| 2003/10/06 | 1,800 | 1,800 | 1,765 | 1,769 | 4,800 |
| 2003/10/03 | 1,752 | 1,839 | 1,752 | 1,802 | 18,200 |
| 2003/10/02 | 1,690 | 1,737 | 1,688 | 1,725 | 15,100 |
| 2003/10/01 | 1,561 | 1,600 | 1,561 | 1,600 | 500 |
| 2003/09/30 | 1,610 | 1,649 | 1,540 | 1,540 | 4,100 |
| 2003/09/29 | 1,648 | 1,648 | 1,610 | 1,610 | 1,100 |
| 2003/09/26 | 1,600 | 1,610 | 1,600 | 1,601 | 2,800 |
| 2003/09/25 | 1,610 | 1,610 | 1,600 | 1,600 | 700 |
| 2003/09/24 | 1,629 | 1,629 | 1,609 | 1,611 | 5,500 |
| 2003/09/22 | 1,629 | 1,633 | 1,629 | 1,629 | 1,100 |
| 2003/09/19 | 1,630 | 1,631 | 1,626 | 1,630 | 2,700 |
| 2003/09/18 | 1,630 | 1,630 | 1,626 | 1,626 | 1,400 |
| 2003/09/17 | 1,648 | 1,649 | 1,630 | 1,630 | 10,300 |
| 2003/09/16 | 1,609 | 1,625 | 1,609 | 1,616 | 1,100 |
| 2003/09/12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2003/09/11 | 1,589 | 1,610 | 1,589 | 1,608 | 2,500 |
| 2003/09/10 | 1,618 | 1,620 | 1,589 | 1,589 | 3,100 |
| 2003/09/09 | 1,625 | 1,654 | 1,608 | 1,618 | 2,100 |
| 2003/09/08 | 1,628 | 1,628 | 1,605 | 1,606 | 1,400 |
| 2003/09/05 | 1,601 | 1,601 | 1,601 | 1,601 | 600 |
| 2003/09/04 | 1,607 | 1,607 | 1,604 | 1,604 | 1,500 |
| 2003/09/03 | 1,610 | 1,627 | 1,606 | 1,607 | 4,100 |
| 2003/09/02 | 1,610 | 1,611 | 1,600 | 1,600 | 6,300 |
| 2003/09/01 | 1,580 | 1,600 | 1,580 | 1,600 | 800 |
| 2003/08/29 | 1,589 | 1,600 | 1,565 | 1,575 | 5,500 |
| 2003/08/28 | 1,620 | 1,620 | 1,585 | 1,590 | 8,100 |
| 2003/08/27 | 1,575 | 1,580 | 1,575 | 1,580 | 6,600 |
| 2003/08/26 | 1,600 | 1,600 | 1,571 | 1,575 | 6,100 |
| 2003/08/25 | 1,613 | 1,613 | 1,600 | 1,600 | 6,500 |
| 2003/08/22 | 1,645 | 1,645 | 1,610 | 1,614 | 5,300 |
| 2003/08/21 | 1,680 | 1,680 | 1,615 | 1,640 | 8,700 |
| 2003/08/20 | 1,710 | 1,720 | 1,700 | 1,710 | 3,100 |
| 2003/08/19 | 1,769 | 1,769 | 1,710 | 1,739 | 10,400 |
| 2003/08/18 | 1,780 | 1,780 | 1,716 | 1,769 | 5,600 |
| 2003/08/15 | 1,789 | 1,810 | 1,779 | 1,780 | 2,800 |
| 2003/08/14 | 1,780 | 1,780 | 1,780 | 1,780 | 1,100 |
| 2003/08/13 | 1,790 | 1,790 | 1,780 | 1,780 | 6,600 |
| 2003/08/12 | 1,801 | 1,815 | 1,790 | 1,790 | 4,500 |
| 2003/08/11 | 1,780 | 1,800 | 1,780 | 1,800 | 400 |
| 2003/08/08 | 1,750 | 1,760 | 1,750 | 1,760 | 900 |
| 2003/08/07 | 1,733 | 1,750 | 1,714 | 1,735 | 4,900 |
| 2003/08/06 | 1,760 | 1,760 | 1,740 | 1,740 | 4,500 |
| 2003/08/05 | 1,827 | 1,827 | 1,790 | 1,790 | 4,000 |
| 2003/08/04 | 1,825 | 1,825 | 1,815 | 1,815 | 2,800 |
| 2003/08/01 | 1,831 | 1,844 | 1,811 | 1,844 | 3,400 |
| 2003/07/31 | 1,806 | 1,850 | 1,806 | 1,849 | 4,100 |
| 2003/07/30 | 1,776 | 1,818 | 1,776 | 1,806 | 1,800 |
| 2003/07/29 | 1,792 | 1,799 | 1,770 | 1,770 | 8,300 |
| 2003/07/28 | 1,770 | 1,770 | 1,750 | 1,770 | 1,100 |
| 2003/07/25 | 1,750 | 1,755 | 1,730 | 1,740 | 4,700 |
| 2003/07/24 | 1,780 | 1,800 | 1,755 | 1,755 | 10,100 |
| 2003/07/23 | 1,735 | 1,735 | 1,720 | 1,720 | 4,000 |
| 2003/07/22 | 1,651 | 1,720 | 1,651 | 1,705 | 6,000 |
| 2003/07/18 | 1,625 | 1,650 | 1,624 | 1,650 | 5,600 |
| 2003/07/17 | 1,600 | 1,629 | 1,596 | 1,609 | 3,400 |
| 2003/07/16 | 1,599 | 1,599 | 1,592 | 1,592 | 2,900 |
| 2003/07/15 | 1,598 | 1,598 | 1,586 | 1,589 | 3,500 |
| 2003/07/14 | 1,580 | 1,590 | 1,580 | 1,590 | 11,200 |
| 2003/07/11 | 1,580 | 1,580 | 1,565 | 1,580 | 2,400 |
| 2003/07/10 | 1,531 | 1,580 | 1,531 | 1,580 | 2,100 |
| 2003/07/09 | 1,519 | 1,520 | 1,505 | 1,515 | 5,000 |
| 2003/07/08 | 1,590 | 1,590 | 1,540 | 1,540 | 5,200 |
| 2003/07/07 | 1,570 | 1,590 | 1,516 | 1,590 | 4,600 |
| 2003/07/04 | 1,597 | 1,597 | 1,571 | 1,573 | 3,200 |
| 2003/07/03 | 1,600 | 1,620 | 1,570 | 1,598 | 3,700 |
| 2003/07/02 | 1,600 | 1,600 | 1,590 | 1,590 | 8,300 |
| 2003/07/01 | 1,600 | 1,609 | 1,580 | 1,600 | 2,400 |
| 2003/06/30 | 1,560 | 1,630 | 1,560 | 1,570 | 7,600 |
| 2003/06/27 | 1,552 | 1,630 | 1,550 | 1,590 | 6,700 |
| 2003/06/26 | 1,511 | 1,530 | 1,510 | 1,530 | 3,300 |
| 2003/06/25 | 1,486 | 1,518 | 1,486 | 1,510 | 1,200 |
| 2003/06/24 | 1,480 | 1,480 | 1,471 | 1,480 | 1,300 |
| 2003/06/23 | 1,461 | 1,480 | 1,461 | 1,480 | 4,200 |
| 2003/06/20 | 1,469 | 1,475 | 1,460 | 1,460 | 3,000 |
| 2003/06/19 | 1,479 | 1,479 | 1,460 | 1,460 | 5,100 |
| 2003/06/18 | 1,468 | 1,470 | 1,441 | 1,470 | 8,600 |
| 2003/06/17 | 1,449 | 1,480 | 1,435 | 1,448 | 5,900 |
| 2003/06/16 | 1,430 | 1,435 | 1,405 | 1,435 | 4,900 |
| 2003/06/13 | 1,350 | 1,370 | 1,350 | 1,370 | 6,200 |
| 2003/06/12 | 1,326 | 1,372 | 1,326 | 1,350 | 4,200 |
| 2003/06/11 | 1,316 | 1,324 | 1,308 | 1,313 | 6,000 |
| 2003/06/10 | 1,311 | 1,311 | 1,291 | 1,291 | 3,100 |
| 2003/06/09 | 1,320 | 1,320 | 1,308 | 1,308 | 2,000 |
| 2003/06/06 | 1,297 | 1,300 | 1,297 | 1,300 | 6,000 |
| 2003/06/05 | 1,291 | 1,291 | 1,270 | 1,277 | 2,900 |
| 2003/06/04 | 1,290 | 1,294 | 1,284 | 1,290 | 4,200 |
| 2003/06/03 | 1,300 | 1,300 | 1,280 | 1,280 | 10,100 |
| 2003/06/02 | 1,259 | 1,320 | 1,259 | 1,300 | 7,800 |
| 2003/05/30 | 1,240 | 1,240 | 1,239 | 1,239 | 4,000 |
| 2003/05/29 | 1,224 | 1,244 | 1,203 | 1,240 | 5,500 |
| 2003/05/28 | 1,254 | 1,254 | 1,224 | 1,224 | 3,200 |
| 2003/05/27 | 1,261 | 1,269 | 1,255 | 1,255 | 13,200 |
| 2003/05/26 | 1,275 | 1,280 | 1,255 | 1,260 | 8,300 |
| 2003/05/23 | 1,251 | 1,258 | 1,235 | 1,255 | 1,200 |
| 2003/05/22 | 1,271 | 1,271 | 1,231 | 1,231 | 3,500 |
| 2003/05/21 | 1,290 | 1,290 | 1,271 | 1,271 | 700 |
| 2003/05/20 | 1,313 | 1,313 | 1,285 | 1,294 | 1,200 |
| 2003/05/19 | 1,285 | 1,300 | 1,285 | 1,295 | 3,100 |
| 2003/05/16 | 1,318 | 1,318 | 1,270 | 1,285 | 6,500 |
| 2003/05/15 | 1,324 | 1,325 | 1,320 | 1,321 | 10,400 |
| 2003/05/14 | 1,291 | 1,309 | 1,291 | 1,299 | 2,600 |
| 2003/05/13 | 1,249 | 1,305 | 1,249 | 1,290 | 2,600 |
| 2003/05/12 | 1,241 | 1,250 | 1,240 | 1,249 | 3,000 |
| 2003/05/09 | 1,210 | 1,210 | 1,201 | 1,201 | 3,800 |
| 2003/05/08 | 1,215 | 1,215 | 1,210 | 1,210 | 1,400 |
| 2003/05/07 | 1,212 | 1,240 | 1,212 | 1,240 | 1,400 |
| 2003/05/06 | 1,200 | 1,230 | 1,200 | 1,230 | 1,800 |
| 2003/05/02 | 1,200 | 1,200 | 1,196 | 1,196 | 1,200 |
| 2003/05/01 | 1,200 | 1,200 | 1,191 | 1,200 | 3,500 |
| 2003/04/30 | 1,230 | 1,230 | 1,194 | 1,200 | 4,800 |
| 2003/04/28 | 1,220 | 1,220 | 1,201 | 1,210 | 9,500 |
| 2003/04/25 | 1,210 | 1,210 | 1,200 | 1,200 | 2,200 |
| 2003/04/24 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2003/04/23 | 1,212 | 1,215 | 1,210 | 1,210 | 5,100 |
| 2003/04/22 | 1,210 | 1,214 | 1,210 | 1,212 | 23,100 |
| 2003/04/21 | 1,215 | 1,216 | 1,210 | 1,211 | 6,800 |
| 2003/04/18 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2003/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2003/04/16 | 1,249 | 1,249 | 1,180 | 1,200 | 12,500 |
| 2003/04/15 | 1,265 | 1,265 | 1,230 | 1,250 | 8,500 |
| 2003/04/14 | 1,330 | 1,330 | 1,290 | 1,290 | 9,800 |
| 2003/04/11 | 1,340 | 1,342 | 1,310 | 1,310 | 1,000 |
| 2003/04/10 | 1,320 | 1,321 | 1,320 | 1,321 | 800 |
| 2003/04/09 | 1,320 | 1,320 | 1,300 | 1,320 | 1,200 |
| 2003/04/08 | 1,301 | 1,339 | 1,296 | 1,310 | 4,700 |
| 2003/04/07 | 1,310 | 1,330 | 1,310 | 1,330 | 600 |
| 2003/04/04 | 1,310 | 1,330 | 1,260 | 1,330 | 4,000 |
| 2003/04/03 | 1,330 | 1,330 | 1,310 | 1,330 | 1,500 |
| 2003/04/02 | 1,330 | 1,330 | 1,310 | 1,330 | 2,300 |
| 2003/04/01 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2003/03/31 | 1,316 | 1,350 | 1,315 | 1,330 | 4,600 |
| 2003/03/28 | 1,300 | 1,320 | 1,295 | 1,300 | 4,400 |
| 2003/03/27 | 1,280 | 1,281 | 1,279 | 1,281 | 6,700 |
| 2003/03/26 | 1,299 | 1,300 | 1,268 | 1,280 | 10,500 |
| 2003/03/25 | 1,251 | 1,320 | 1,251 | 1,320 | 9,200 |
| 2003/03/24 | 1,290 | 1,320 | 1,270 | 1,300 | 11,100 |
| 2003/03/20 | 1,249 | 1,293 | 1,240 | 1,260 | 8,500 |
| 2003/03/19 | 1,240 | 1,250 | 1,226 | 1,250 | 3,300 |
| 2003/03/18 | 1,263 | 1,267 | 1,260 | 1,260 | 6,400 |
| 2003/03/17 | 1,300 | 1,300 | 1,260 | 1,260 | 1,300 |
| 2003/03/14 | 1,291 | 1,300 | 1,291 | 1,300 | 2,700 |
| 2003/03/13 | 1,310 | 1,354 | 1,290 | 1,290 | 10,600 |
| 2003/03/12 | 1,310 | 1,310 | 1,300 | 1,305 | 2,300 |
| 2003/03/11 | 1,349 | 1,349 | 1,310 | 1,315 | 3,900 |
| 2003/03/10 | 1,360 | 1,360 | 1,348 | 1,350 | 3,600 |
| 2003/03/07 | 1,372 | 1,372 | 1,360 | 1,360 | 2,000 |
| 2003/03/06 | 1,401 | 1,401 | 1,390 | 1,390 | 2,100 |
| 2003/03/05 | 1,417 | 1,417 | 1,395 | 1,401 | 1,300 |
| 2003/03/04 | 1,399 | 1,408 | 1,395 | 1,397 | 1,000 |
| 2003/03/03 | 1,380 | 1,405 | 1,380 | 1,400 | 2,700 |
| 2003/02/28 | 1,385 | 1,385 | 1,377 | 1,377 | 2,300 |
| 2003/02/27 | 1,410 | 1,410 | 1,360 | 1,385 | 8,300 |
| 2003/02/26 | 1,423 | 1,431 | 1,410 | 1,410 | 5,300 |
| 2003/02/25 | 1,479 | 1,479 | 1,422 | 1,423 | 4,300 |
| 2003/02/24 | 1,479 | 1,481 | 1,479 | 1,479 | 3,200 |
| 2003/02/21 | 1,500 | 1,500 | 1,480 | 1,481 | 4,400 |
| 2003/02/20 | 1,580 | 1,580 | 1,555 | 1,555 | 2,500 |
| 2003/02/19 | 1,596 | 1,596 | 1,579 | 1,579 | 2,400 |
| 2003/02/18 | 1,581 | 1,599 | 1,579 | 1,596 | 7,200 |
| 2003/02/17 | 1,599 | 1,599 | 1,585 | 1,585 | 6,800 |
| 2003/02/14 | 1,575 | 1,578 | 1,565 | 1,569 | 5,900 |
| 2003/02/13 | 1,540 | 1,549 | 1,525 | 1,545 | 6,400 |
| 2003/02/12 | 1,480 | 1,523 | 1,480 | 1,520 | 4,300 |
| 2003/02/10 | 1,451 | 1,460 | 1,450 | 1,460 | 2,200 |
| 2003/02/07 | 1,450 | 1,460 | 1,450 | 1,450 | 1,600 |
| 2003/02/06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2003/02/05 | 1,440 | 1,440 | 1,420 | 1,430 | 3,800 |
| 2003/02/04 | 1,440 | 1,450 | 1,440 | 1,440 | 1,800 |
| 2003/02/03 | 1,441 | 1,449 | 1,440 | 1,440 | 1,500 |
| 2003/01/31 | 1,440 | 1,440 | 1,430 | 1,430 | 700 |
| 2003/01/30 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2003/01/29 | 1,410 | 1,418 | 1,395 | 1,395 | 1,800 |
| 2003/01/28 | 1,404 | 1,410 | 1,395 | 1,410 | 5,800 |
| 2003/01/27 | 1,423 | 1,423 | 1,394 | 1,400 | 4,100 |
| 2003/01/24 | 1,361 | 1,399 | 1,361 | 1,364 | 2,600 |
| 2003/01/23 | 1,370 | 1,370 | 1,355 | 1,355 | 3,200 |
| 2003/01/22 | 1,380 | 1,380 | 1,370 | 1,370 | 1,600 |
| 2003/01/21 | 1,380 | 1,380 | 1,361 | 1,379 | 1,100 |
| 2003/01/20 | 1,400 | 1,400 | 1,355 | 1,360 | 4,000 |
| 2003/01/17 | 1,420 | 1,420 | 1,398 | 1,400 | 4,600 |
| 2003/01/16 | 1,416 | 1,420 | 1,415 | 1,415 | 3,400 |
| 2003/01/15 | 1,427 | 1,427 | 1,410 | 1,420 | 2,300 |
| 2003/01/14 | 1,450 | 1,450 | 1,430 | 1,430 | 9,700 |
| 2003/01/10 | 1,436 | 1,450 | 1,436 | 1,450 | 2,000 |
| 2003/01/09 | 1,467 | 1,467 | 1,450 | 1,450 | 1,100 |
| 2003/01/08 | 1,480 | 1,480 | 1,466 | 1,466 | 4,100 |
| 2003/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2003/01/06 | 1,499 | 1,500 | 1,450 | 1,500 | 1,400 |