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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,700 | 3,700 | 3,620 | 3,630 | 1,000 |
| 2005/12/29 | 3,780 | 3,780 | 3,700 | 3,710 | 2,400 |
| 2005/12/28 | 3,720 | 3,720 | 3,690 | 3,700 | 2,200 |
| 2005/12/27 | 3,700 | 3,850 | 3,680 | 3,690 | 8,800 |
| 2005/12/26 | 3,780 | 3,790 | 3,680 | 3,690 | 6,600 |
| 2005/12/22 | 3,780 | 3,800 | 3,720 | 3,770 | 3,400 |
| 2005/12/21 | 3,750 | 3,790 | 3,750 | 3,790 | 4,500 |
| 2005/12/20 | 3,840 | 3,840 | 3,720 | 3,720 | 4,800 |
| 2005/12/19 | 3,880 | 3,950 | 3,780 | 3,820 | 26,700 |
| 2005/12/16 | 3,650 | 3,670 | 3,620 | 3,670 | 2,100 |
| 2005/12/15 | 3,650 | 3,650 | 3,590 | 3,600 | 5,500 |
| 2005/12/14 | 3,670 | 3,670 | 3,630 | 3,630 | 4,800 |
| 2005/12/13 | 3,550 | 3,680 | 3,550 | 3,680 | 2,300 |
| 2005/12/12 | 3,530 | 3,580 | 3,520 | 3,530 | 4,400 |
| 2005/12/09 | 3,490 | 3,580 | 3,490 | 3,570 | 27,100 |
| 2005/12/08 | 3,600 | 3,600 | 3,560 | 3,570 | 3,200 |
| 2005/12/07 | 3,660 | 3,660 | 3,580 | 3,580 | 6,000 |
| 2005/12/06 | 3,710 | 3,720 | 3,680 | 3,720 | 5,400 |
| 2005/12/05 | 3,750 | 3,760 | 3,720 | 3,750 | 6,200 |
| 2005/12/02 | 3,790 | 3,800 | 3,710 | 3,780 | 9,000 |
| 2005/12/01 | 3,650 | 3,790 | 3,640 | 3,770 | 17,800 |
| 2005/11/30 | 3,590 | 3,620 | 3,590 | 3,620 | 2,900 |
| 2005/11/29 | 3,520 | 3,620 | 3,520 | 3,590 | 2,400 |
| 2005/11/28 | 3,580 | 3,590 | 3,510 | 3,510 | 5,700 |
| 2005/11/25 | 3,570 | 3,580 | 3,540 | 3,580 | 2,000 |
| 2005/11/24 | 3,610 | 3,610 | 3,550 | 3,570 | 3,300 |
| 2005/11/22 | 3,580 | 3,590 | 3,540 | 3,550 | 3,100 |
| 2005/11/21 | 3,750 | 3,750 | 3,530 | 3,530 | 11,800 |
| 2005/11/18 | 3,460 | 3,530 | 3,460 | 3,530 | 2,500 |
| 2005/11/17 | 3,500 | 3,510 | 3,420 | 3,460 | 5,900 |
| 2005/11/16 | 3,560 | 3,560 | 3,490 | 3,490 | 8,300 |
| 2005/11/15 | 3,750 | 3,750 | 3,530 | 3,540 | 11,800 |
| 2005/11/14 | 3,650 | 3,770 | 3,620 | 3,700 | 25,700 |
| 2005/11/11 | 3,420 | 3,420 | 3,310 | 3,360 | 11,900 |
| 2005/11/10 | 3,560 | 3,600 | 3,410 | 3,410 | 5,900 |
| 2005/11/09 | 3,590 | 3,660 | 3,560 | 3,560 | 4,200 |
| 2005/11/08 | 3,790 | 3,800 | 3,620 | 3,630 | 3,600 |
| 2005/11/07 | 3,810 | 3,810 | 3,710 | 3,800 | 4,000 |
| 2005/11/04 | 3,800 | 3,860 | 3,760 | 3,810 | 4,400 |
| 2005/11/02 | 3,880 | 3,900 | 3,830 | 3,860 | 2,900 |
| 2005/11/01 | 3,860 | 3,940 | 3,850 | 3,850 | 3,900 |
| 2005/10/31 | 3,910 | 3,950 | 3,820 | 3,860 | 5,600 |
| 2005/10/28 | 3,890 | 3,960 | 3,800 | 3,960 | 8,600 |
| 2005/10/27 | 3,950 | 3,960 | 3,880 | 3,880 | 9,100 |
| 2005/10/26 | 3,930 | 3,960 | 3,890 | 3,920 | 4,100 |
| 2005/10/25 | 3,940 | 3,990 | 3,890 | 3,890 | 2,800 |
| 2005/10/24 | 3,990 | 3,990 | 3,840 | 3,850 | 3,300 |
| 2005/10/21 | 3,980 | 4,000 | 3,910 | 4,000 | 9,100 |
| 2005/10/20 | 3,720 | 3,830 | 3,650 | 3,830 | 4,300 |
| 2005/10/19 | 3,900 | 3,900 | 3,590 | 3,670 | 8,300 |
| 2005/10/18 | 3,990 | 4,050 | 3,860 | 3,900 | 17,500 |
| 2005/10/17 | 3,790 | 4,000 | 3,790 | 3,990 | 6,700 |
| 2005/10/14 | 3,750 | 3,800 | 3,740 | 3,770 | 4,500 |
| 2005/10/13 | 3,650 | 3,740 | 3,600 | 3,740 | 9,400 |
| 2005/10/12 | 3,480 | 3,620 | 3,470 | 3,580 | 6,100 |
| 2005/10/11 | 3,480 | 3,510 | 3,330 | 3,490 | 8,700 |
| 2005/10/07 | 3,360 | 3,490 | 3,360 | 3,480 | 6,500 |
| 2005/10/06 | 3,450 | 3,450 | 3,370 | 3,410 | 3,000 |
| 2005/10/05 | 3,530 | 3,550 | 3,440 | 3,500 | 17,600 |
| 2005/10/04 | 3,290 | 3,540 | 3,280 | 3,510 | 11,300 |
| 2005/10/03 | 3,340 | 3,340 | 3,270 | 3,320 | 10,100 |
| 2005/09/30 | 3,300 | 3,360 | 3,160 | 3,340 | 22,900 |
| 2005/09/29 | 3,130 | 3,290 | 3,130 | 3,290 | 51,200 |
| 2005/09/28 | 3,080 | 3,150 | 3,080 | 3,150 | 4,500 |
| 2005/09/27 | 3,150 | 3,150 | 3,040 | 3,070 | 8,000 |
| 2005/09/26 | 3,100 | 3,180 | 3,100 | 3,120 | 4,800 |
| 2005/09/22 | 3,090 | 3,120 | 3,030 | 3,070 | 2,100 |
| 2005/09/21 | 3,220 | 3,250 | 3,140 | 3,140 | 5,400 |
| 2005/09/20 | 3,180 | 3,230 | 3,180 | 3,230 | 3,400 |
| 2005/09/16 | 3,140 | 3,180 | 3,130 | 3,160 | 5,000 |
| 2005/09/15 | 3,020 | 3,160 | 3,020 | 3,140 | 3,900 |
| 2005/09/14 | 2,955 | 3,020 | 2,955 | 3,020 | 12,200 |
| 2005/09/13 | 2,920 | 2,920 | 2,920 | 2,920 | 700 |
| 2005/09/12 | 2,925 | 2,945 | 2,890 | 2,900 | 1,700 |
| 2005/09/09 | 2,930 | 2,930 | 2,890 | 2,890 | 2,900 |
| 2005/09/08 | 2,960 | 2,980 | 2,915 | 2,965 | 2,500 |
| 2005/09/07 | 2,780 | 2,980 | 2,740 | 2,965 | 10,000 |
| 2005/09/06 | 2,700 | 2,750 | 2,700 | 2,740 | 3,500 |
| 2005/09/05 | 2,680 | 2,720 | 2,680 | 2,700 | 1,100 |
| 2005/09/02 | 2,670 | 2,700 | 2,660 | 2,700 | 3,100 |
| 2005/09/01 | 2,640 | 2,660 | 2,605 | 2,660 | 4,400 |
| 2005/08/31 | 2,640 | 2,650 | 2,630 | 2,650 | 3,000 |
| 2005/08/30 | 2,640 | 2,650 | 2,630 | 2,640 | 4,500 |
| 2005/08/29 | 2,665 | 2,665 | 2,640 | 2,640 | 4,700 |
| 2005/08/26 | 2,675 | 2,675 | 2,650 | 2,650 | 1,100 |
| 2005/08/25 | 2,615 | 2,620 | 2,600 | 2,615 | 1,100 |
| 2005/08/24 | 2,595 | 2,615 | 2,595 | 2,610 | 1,600 |
| 2005/08/23 | 2,680 | 2,685 | 2,540 | 2,620 | 13,400 |
| 2005/08/22 | 2,690 | 2,725 | 2,670 | 2,670 | 8,600 |
| 2005/08/19 | 2,650 | 2,660 | 2,600 | 2,610 | 1,400 |
| 2005/08/18 | 2,650 | 2,650 | 2,610 | 2,610 | 300 |
| 2005/08/17 | 2,615 | 2,650 | 2,600 | 2,650 | 1,800 |
| 2005/08/16 | 2,600 | 2,600 | 2,600 | 2,600 | 4,500 |
| 2005/08/15 | 2,570 | 2,570 | 2,555 | 2,560 | 300 |
| 2005/08/12 | 2,555 | 2,560 | 2,530 | 2,530 | 1,500 |
| 2005/08/11 | 2,565 | 2,565 | 2,560 | 2,560 | 800 |
| 2005/08/10 | 2,550 | 2,570 | 2,550 | 2,570 | 700 |
| 2005/08/09 | 2,535 | 2,565 | 2,535 | 2,545 | 1,900 |
| 2005/08/08 | 2,505 | 2,505 | 2,495 | 2,495 | 700 |
| 2005/08/05 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
| 2005/08/04 | 2,500 | 2,500 | 2,490 | 2,495 | 600 |
| 2005/08/03 | 2,535 | 2,535 | 2,500 | 2,500 | 1,000 |
| 2005/08/02 | 2,570 | 2,570 | 2,505 | 2,510 | 1,400 |
| 2005/08/01 | 2,600 | 2,615 | 2,585 | 2,585 | 1,000 |
| 2005/07/29 | 2,585 | 2,585 | 2,575 | 2,580 | 1,600 |
| 2005/07/28 | 2,585 | 2,590 | 2,575 | 2,580 | 6,200 |
| 2005/07/27 | 2,510 | 2,565 | 2,510 | 2,565 | 2,000 |
| 2005/07/26 | 2,505 | 2,510 | 2,495 | 2,510 | 3,500 |
| 2005/07/25 | 2,495 | 2,515 | 2,490 | 2,505 | 3,300 |
| 2005/07/22 | 2,460 | 2,500 | 2,445 | 2,500 | 3,800 |
| 2005/07/21 | 2,445 | 2,480 | 2,445 | 2,465 | 3,300 |
| 2005/07/20 | 2,400 | 2,425 | 2,390 | 2,405 | 2,500 |
| 2005/07/19 | 2,310 | 2,395 | 2,300 | 2,370 | 5,700 |
| 2005/07/15 | 2,300 | 2,310 | 2,280 | 2,310 | 1,900 |
| 2005/07/14 | 2,360 | 2,360 | 2,285 | 2,300 | 5,900 |
| 2005/07/13 | 2,425 | 2,430 | 2,310 | 2,355 | 16,600 |
| 2005/07/12 | 2,470 | 2,470 | 2,420 | 2,420 | 1,700 |
| 2005/07/11 | 2,505 | 2,510 | 2,460 | 2,470 | 2,100 |
| 2005/07/08 | 2,500 | 2,500 | 2,480 | 2,480 | 1,000 |
| 2005/07/07 | 2,500 | 2,500 | 2,485 | 2,485 | 800 |
| 2005/07/06 | 2,540 | 2,540 | 2,500 | 2,500 | 1,700 |
| 2005/07/05 | 2,500 | 2,510 | 2,480 | 2,490 | 4,000 |
| 2005/07/04 | 2,460 | 2,520 | 2,460 | 2,495 | 7,400 |
| 2005/07/01 | 2,425 | 2,475 | 2,425 | 2,430 | 3,100 |
| 2005/06/30 | 2,505 | 2,510 | 2,410 | 2,430 | 7,400 |
| 2005/06/29 | 2,525 | 2,540 | 2,510 | 2,510 | 6,000 |
| 2005/06/28 | 2,600 | 2,615 | 2,560 | 2,560 | 4,300 |
| 2005/06/27 | 2,660 | 2,665 | 2,600 | 2,610 | 11,000 |
| 2005/06/24 | 2,575 | 2,725 | 2,570 | 2,660 | 21,800 |
| 2005/06/23 | 2,465 | 2,615 | 2,450 | 2,615 | 42,900 |
| 2005/06/22 | 2,420 | 2,465 | 2,420 | 2,450 | 15,400 |
| 2005/06/21 | 2,390 | 2,420 | 2,390 | 2,410 | 7,200 |
| 2005/06/20 | 2,360 | 2,420 | 2,350 | 2,405 | 9,600 |
| 2005/06/17 | 2,360 | 2,465 | 2,360 | 2,450 | 6,100 |
| 2005/06/16 | 2,330 | 2,540 | 2,330 | 2,375 | 9,700 |
| 2005/06/15 | 2,255 | 2,290 | 2,255 | 2,290 | 2,900 |
| 2005/06/14 | 2,260 | 2,270 | 2,220 | 2,250 | 5,800 |
| 2005/06/13 | 2,200 | 2,230 | 2,185 | 2,230 | 4,100 |
| 2005/06/10 | 2,200 | 2,200 | 2,185 | 2,185 | 1,400 |
| 2005/06/09 | 2,180 | 2,185 | 2,160 | 2,180 | 15,900 |
| 2005/06/08 | 2,130 | 2,180 | 2,130 | 2,180 | 2,900 |
| 2005/06/07 | 2,125 | 2,125 | 2,120 | 2,120 | 1,300 |
| 2005/06/06 | 2,105 | 2,130 | 2,105 | 2,120 | 1,700 |
| 2005/06/03 | 2,110 | 2,110 | 2,100 | 2,100 | 300 |
| 2005/06/02 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2005/06/01 | 2,145 | 2,155 | 2,120 | 2,120 | 4,500 |
| 2005/05/31 | 2,100 | 2,130 | 2,100 | 2,110 | 9,400 |
| 2005/05/30 | 2,035 | 2,105 | 2,035 | 2,080 | 4,600 |
| 2005/05/27 | 1,977 | 2,020 | 1,970 | 2,015 | 5,900 |
| 2005/05/26 | 1,960 | 1,970 | 1,950 | 1,970 | 2,000 |
| 2005/05/25 | 1,980 | 1,980 | 1,960 | 1,960 | 400 |
| 2005/05/24 | 1,952 | 1,970 | 1,951 | 1,970 | 1,000 |
| 2005/05/23 | 1,957 | 1,970 | 1,949 | 1,950 | 1,200 |
| 2005/05/20 | 1,958 | 1,961 | 1,955 | 1,956 | 1,800 |
| 2005/05/19 | 1,929 | 1,930 | 1,929 | 1,930 | 300 |
| 2005/05/18 | 1,949 | 1,949 | 1,930 | 1,935 | 800 |
| 2005/05/17 | 1,971 | 1,971 | 1,947 | 1,947 | 2,100 |
| 2005/05/16 | 2,050 | 2,050 | 1,963 | 1,963 | 10,100 |
| 2005/05/13 | 1,926 | 1,927 | 1,918 | 1,920 | 6,500 |
| 2005/05/12 | 1,911 | 1,926 | 1,910 | 1,926 | 700 |
| 2005/05/11 | 1,904 | 1,920 | 1,904 | 1,920 | 300 |
| 2005/05/10 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2005/05/09 | 1,929 | 1,929 | 1,900 | 1,920 | 1,100 |
| 2005/05/06 | 1,925 | 1,925 | 1,925 | 1,925 | 300 |
| 2005/05/02 | 1,931 | 1,931 | 1,910 | 1,924 | 5,600 |
| 2005/04/28 | 1,939 | 1,939 | 1,899 | 1,899 | 2,600 |
| 2005/04/27 | 1,904 | 1,919 | 1,904 | 1,909 | 3,600 |
| 2005/04/26 | 1,902 | 1,904 | 1,884 | 1,904 | 7,400 |
| 2005/04/25 | 1,902 | 1,902 | 1,902 | 1,902 | 500 |
| 2005/04/22 | 1,929 | 1,929 | 1,929 | 1,929 | 1,000 |
| 2005/04/21 | 1,910 | 1,911 | 1,900 | 1,901 | 2,000 |
| 2005/04/20 | 1,919 | 1,930 | 1,919 | 1,919 | 4,000 |
| 2005/04/19 | 1,905 | 1,914 | 1,905 | 1,913 | 1,600 |
| 2005/04/18 | 1,914 | 1,919 | 1,914 | 1,919 | 2,900 |
| 2005/04/15 | 1,920 | 1,920 | 1,901 | 1,901 | 300 |
| 2005/04/14 | 1,925 | 1,930 | 1,925 | 1,930 | 300 |
| 2005/04/13 | 1,941 | 1,949 | 1,930 | 1,936 | 37,600 |
| 2005/04/12 | 1,940 | 1,946 | 1,935 | 1,941 | 15,100 |
| 2005/04/11 | 1,947 | 1,951 | 1,939 | 1,940 | 8,700 |
| 2005/04/08 | 1,941 | 1,941 | 1,931 | 1,941 | 5,100 |
| 2005/04/07 | 1,926 | 1,941 | 1,922 | 1,941 | 2,600 |
| 2005/04/06 | 1,926 | 1,926 | 1,923 | 1,925 | 700 |
| 2005/04/05 | 1,911 | 1,911 | 1,911 | 1,911 | 200 |
| 2005/04/04 | 1,914 | 1,920 | 1,905 | 1,920 | 500 |
| 2005/04/01 | 1,920 | 1,920 | 1,915 | 1,915 | 400 |
| 2005/03/31 | 1,965 | 1,967 | 1,939 | 1,939 | 1,500 |
| 2005/03/30 | 1,965 | 1,968 | 1,965 | 1,968 | 1,200 |
| 2005/03/29 | 1,981 | 1,991 | 1,964 | 1,974 | 3,500 |
| 2005/03/28 | 1,924 | 1,984 | 1,924 | 1,966 | 2,400 |
| 2005/03/25 | 1,977 | 1,977 | 1,913 | 1,924 | 5,800 |
| 2005/03/24 | 1,965 | 1,971 | 1,965 | 1,968 | 3,400 |
| 2005/03/23 | 1,981 | 1,983 | 1,964 | 1,964 | 4,700 |
| 2005/03/22 | 1,999 | 2,000 | 1,974 | 1,981 | 9,400 |
| 2005/03/18 | 2,000 | 2,005 | 1,995 | 1,999 | 2,900 |
| 2005/03/17 | 2,000 | 2,000 | 1,997 | 2,000 | 2,200 |
| 2005/03/16 | 2,000 | 2,005 | 1,997 | 2,000 | 5,400 |
| 2005/03/15 | 2,005 | 2,005 | 2,000 | 2,000 | 2,200 |
| 2005/03/14 | 1,999 | 2,010 | 1,998 | 1,998 | 9,800 |
| 2005/03/11 | 1,998 | 1,999 | 1,982 | 1,998 | 2,800 |
| 2005/03/10 | 2,005 | 2,005 | 1,980 | 1,997 | 3,700 |
| 2005/03/09 | 2,000 | 2,005 | 2,000 | 2,005 | 1,200 |
| 2005/03/08 | 2,000 | 2,010 | 2,000 | 2,000 | 3,400 |
| 2005/03/07 | 2,025 | 2,025 | 1,999 | 2,000 | 4,700 |
| 2005/03/04 | 2,010 | 2,025 | 1,998 | 2,020 | 5,200 |
| 2005/03/03 | 2,025 | 2,025 | 1,995 | 1,995 | 4,900 |
| 2005/03/02 | 1,973 | 2,020 | 1,973 | 2,005 | 7,100 |
| 2005/03/01 | 1,917 | 1,964 | 1,917 | 1,963 | 6,300 |
| 2005/02/28 | 1,880 | 1,891 | 1,880 | 1,880 | 2,700 |
| 2005/02/25 | 1,854 | 1,871 | 1,854 | 1,861 | 1,900 |
| 2005/02/24 | 1,894 | 1,905 | 1,847 | 1,854 | 12,300 |
| 2005/02/23 | 1,900 | 1,921 | 1,900 | 1,910 | 4,100 |
| 2005/02/22 | 1,967 | 1,967 | 1,953 | 1,953 | 800 |
| 2005/02/21 | 1,964 | 1,978 | 1,961 | 1,978 | 3,700 |
| 2005/02/18 | 1,987 | 1,991 | 1,980 | 1,980 | 2,700 |
| 2005/02/17 | 1,990 | 1,998 | 1,987 | 1,987 | 4,600 |
| 2005/02/16 | 1,994 | 1,994 | 1,989 | 1,989 | 800 |
| 2005/02/15 | 2,010 | 2,025 | 1,992 | 1,994 | 7,900 |
| 2005/02/14 | 2,030 | 2,050 | 2,010 | 2,010 | 10,300 |
| 2005/02/10 | 1,959 | 2,010 | 1,959 | 2,010 | 3,500 |
| 2005/02/09 | 1,989 | 1,991 | 1,980 | 1,980 | 1,600 |
| 2005/02/08 | 1,985 | 1,991 | 1,985 | 1,989 | 2,300 |
| 2005/02/07 | 1,994 | 1,995 | 1,984 | 1,984 | 2,400 |
| 2005/02/04 | 1,992 | 1,994 | 1,992 | 1,993 | 1,600 |
| 2005/02/03 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 |
| 2005/02/02 | 1,991 | 1,991 | 1,991 | 1,991 | 1,700 |
| 2005/02/01 | 1,989 | 1,998 | 1,989 | 1,991 | 1,200 |
| 2005/01/31 | 2,000 | 2,000 | 1,989 | 1,997 | 900 |
| 2005/01/28 | 1,986 | 1,996 | 1,979 | 1,979 | 4,400 |
| 2005/01/27 | 1,932 | 1,950 | 1,930 | 1,950 | 5,700 |
| 2005/01/26 | 1,928 | 1,935 | 1,920 | 1,929 | 2,800 |
| 2005/01/25 | 1,970 | 1,970 | 1,910 | 1,928 | 500 |
| 2005/01/24 | 1,905 | 1,920 | 1,905 | 1,910 | 400 |
| 2005/01/21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,500 |
| 2005/01/20 | 1,914 | 1,926 | 1,899 | 1,899 | 5,900 |
| 2005/01/19 | 1,915 | 1,915 | 1,910 | 1,914 | 1,200 |
| 2005/01/18 | 1,909 | 1,915 | 1,909 | 1,915 | 2,200 |
| 2005/01/17 | 1,900 | 1,919 | 1,900 | 1,919 | 2,100 |
| 2005/01/14 | 1,965 | 1,965 | 1,939 | 1,940 | 2,800 |
| 2005/01/13 | 1,994 | 1,994 | 1,965 | 1,965 | 6,600 |
| 2005/01/12 | 1,998 | 2,000 | 1,994 | 1,994 | 3,700 |
| 2005/01/11 | 1,999 | 1,999 | 1,994 | 1,996 | 900 |
| 2005/01/07 | 2,000 | 2,010 | 2,000 | 2,005 | 2,500 |
| 2005/01/06 | 1,979 | 2,000 | 1,979 | 1,990 | 1,200 |
| 2005/01/05 | 1,932 | 1,950 | 1,932 | 1,950 | 3,300 |
| 2005/01/04 | 1,948 | 1,948 | 1,930 | 1,930 | 300 |