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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,680 | 3,680 | 3,530 | 3,540 | 5,600 |
| 2007/12/27 | 3,630 | 3,630 | 3,620 | 3,630 | 3,000 |
| 2007/12/26 | 3,610 | 3,650 | 3,600 | 3,620 | 4,700 |
| 2007/12/25 | 3,540 | 3,560 | 3,520 | 3,560 | 2,400 |
| 2007/12/21 | 3,330 | 3,380 | 3,330 | 3,360 | 2,700 |
| 2007/12/20 | 3,330 | 3,410 | 3,310 | 3,310 | 5,300 |
| 2007/12/19 | 3,320 | 3,330 | 3,280 | 3,280 | 1,200 |
| 2007/12/18 | 3,340 | 3,350 | 3,290 | 3,340 | 1,100 |
| 2007/12/17 | 3,410 | 3,420 | 3,360 | 3,390 | 1,800 |
| 2007/12/14 | 3,410 | 3,510 | 3,400 | 3,510 | 15,300 |
| 2007/12/13 | 3,530 | 3,550 | 3,420 | 3,420 | 11,700 |
| 2007/12/12 | 3,410 | 3,580 | 3,410 | 3,530 | 5,100 |
| 2007/12/11 | 3,530 | 3,540 | 3,440 | 3,440 | 2,300 |
| 2007/12/10 | 3,710 | 3,710 | 3,530 | 3,530 | 2,000 |
| 2007/12/07 | 3,750 | 3,810 | 3,750 | 3,760 | 3,100 |
| 2007/12/06 | 3,720 | 3,780 | 3,700 | 3,770 | 4,700 |
| 2007/12/05 | 3,580 | 3,710 | 3,580 | 3,690 | 2,300 |
| 2007/12/04 | 3,600 | 3,600 | 3,550 | 3,580 | 2,700 |
| 2007/12/03 | 3,770 | 3,790 | 3,670 | 3,670 | 2,700 |
| 2007/11/30 | 3,760 | 3,840 | 3,720 | 3,820 | 4,400 |
| 2007/11/29 | 3,620 | 3,740 | 3,540 | 3,740 | 6,500 |
| 2007/11/28 | 3,520 | 3,610 | 3,450 | 3,610 | 1,900 |
| 2007/11/27 | 3,340 | 3,530 | 3,340 | 3,510 | 6,300 |
| 2007/11/26 | 3,200 | 3,340 | 3,200 | 3,340 | 1,800 |
| 2007/11/22 | 3,030 | 3,180 | 3,030 | 3,170 | 3,200 |
| 2007/11/21 | 2,930 | 2,950 | 2,930 | 2,945 | 700 |
| 2007/11/20 | 2,815 | 2,860 | 2,780 | 2,850 | 3,300 |
| 2007/11/19 | 2,855 | 2,860 | 2,815 | 2,815 | 1,700 |
| 2007/11/16 | 2,890 | 2,890 | 2,850 | 2,850 | 1,800 |
| 2007/11/15 | 2,915 | 2,955 | 2,865 | 2,890 | 2,700 |
| 2007/11/14 | 2,780 | 2,855 | 2,770 | 2,855 | 1,300 |
| 2007/11/13 | 2,815 | 2,815 | 2,765 | 2,780 | 5,300 |
| 2007/11/12 | 2,855 | 2,855 | 2,735 | 2,815 | 1,600 |
| 2007/11/09 | 2,975 | 2,975 | 2,855 | 2,855 | 3,500 |
| 2007/11/08 | 2,920 | 2,950 | 2,880 | 2,935 | 1,800 |
| 2007/11/07 | 3,200 | 3,200 | 3,100 | 3,100 | 300 |
| 2007/11/06 | 3,190 | 3,200 | 3,180 | 3,200 | 1,200 |
| 2007/11/05 | 3,230 | 3,230 | 3,200 | 3,200 | 200 |
| 2007/11/02 | 3,310 | 3,310 | 3,220 | 3,220 | 2,000 |
| 2007/11/01 | 3,330 | 3,360 | 3,330 | 3,340 | 1,200 |
| 2007/10/31 | 3,280 | 3,320 | 3,280 | 3,280 | 400 |
| 2007/10/30 | 3,340 | 3,340 | 3,230 | 3,230 | 1,100 |
| 2007/10/29 | 3,520 | 3,520 | 3,430 | 3,450 | 4,300 |
| 2007/10/26 | 3,490 | 3,490 | 3,470 | 3,470 | 400 |
| 2007/10/25 | 3,450 | 3,450 | 3,410 | 3,430 | 1,200 |
| 2007/10/24 | 3,420 | 3,470 | 3,420 | 3,450 | 700 |
| 2007/10/23 | 3,430 | 3,440 | 3,320 | 3,340 | 2,100 |
| 2007/10/22 | 3,540 | 3,560 | 3,520 | 3,550 | 700 |
| 2007/10/19 | 3,630 | 3,630 | 3,580 | 3,610 | 1,400 |
| 2007/10/18 | 3,600 | 3,720 | 3,600 | 3,720 | 900 |
| 2007/10/17 | 3,690 | 3,690 | 3,630 | 3,650 | 900 |
| 2007/10/16 | 3,840 | 3,850 | 3,700 | 3,700 | 4,800 |
| 2007/10/15 | 3,730 | 3,820 | 3,730 | 3,800 | 1,500 |
| 2007/10/12 | 3,750 | 3,810 | 3,730 | 3,730 | 1,400 |
| 2007/10/11 | 3,650 | 3,780 | 3,650 | 3,760 | 2,400 |
| 2007/10/10 | 3,750 | 3,750 | 3,650 | 3,650 | 300 |
| 2007/10/09 | 3,780 | 3,780 | 3,640 | 3,650 | 1,800 |
| 2007/10/05 | 3,840 | 3,850 | 3,790 | 3,790 | 2,600 |
| 2007/10/04 | 3,840 | 3,910 | 3,840 | 3,870 | 900 |
| 2007/10/03 | 3,940 | 3,960 | 3,930 | 3,950 | 1,600 |
| 2007/10/02 | 3,900 | 3,930 | 3,900 | 3,930 | 800 |
| 2007/10/01 | 3,910 | 3,910 | 3,860 | 3,860 | 500 |
| 2007/09/28 | 3,910 | 3,910 | 3,880 | 3,900 | 700 |
| 2007/09/27 | 3,800 | 3,890 | 3,800 | 3,890 | 1,400 |
| 2007/09/26 | 3,880 | 3,880 | 3,800 | 3,850 | 1,100 |
| 2007/09/25 | 3,850 | 3,860 | 3,850 | 3,860 | 400 |
| 2007/09/21 | 3,800 | 3,890 | 3,800 | 3,890 | 3,300 |
| 2007/09/20 | 3,910 | 3,910 | 3,770 | 3,800 | 900 |
| 2007/09/19 | 3,780 | 3,850 | 3,780 | 3,810 | 2,300 |
| 2007/09/18 | 3,760 | 3,770 | 3,740 | 3,740 | 600 |
| 2007/09/14 | 3,790 | 3,810 | 3,710 | 3,770 | 15,400 |
| 2007/09/13 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2007/09/12 | 3,700 | 3,700 | 3,680 | 3,680 | 900 |
| 2007/09/11 | 3,690 | 3,720 | 3,670 | 3,720 | 1,500 |
| 2007/09/10 | 3,670 | 3,710 | 3,670 | 3,690 | 1,000 |
| 2007/09/07 | 3,650 | 3,650 | 3,610 | 3,610 | 1,300 |
| 2007/09/06 | 3,700 | 3,700 | 3,650 | 3,650 | 1,600 |
| 2007/09/05 | 3,840 | 3,850 | 3,750 | 3,750 | 35,200 |
| 2007/09/04 | 3,950 | 3,950 | 3,850 | 3,890 | 22,300 |
| 2007/09/03 | 4,000 | 4,000 | 3,930 | 3,930 | 300 |
| 2007/08/31 | 3,920 | 3,950 | 3,920 | 3,950 | 1,500 |
| 2007/08/30 | 3,960 | 3,960 | 3,910 | 3,910 | 400 |
| 2007/08/29 | 3,790 | 3,920 | 3,790 | 3,920 | 600 |
| 2007/08/28 | 3,910 | 3,920 | 3,890 | 3,920 | 3,300 |
| 2007/08/27 | 3,850 | 3,880 | 3,850 | 3,880 | 1,600 |
| 2007/08/24 | 3,820 | 3,840 | 3,820 | 3,840 | 300 |
| 2007/08/23 | 3,730 | 3,830 | 3,730 | 3,830 | 600 |
| 2007/08/22 | 3,690 | 3,750 | 3,680 | 3,730 | 1,500 |
| 2007/08/21 | 3,700 | 3,730 | 3,700 | 3,720 | 500 |
| 2007/08/20 | 3,740 | 3,740 | 3,680 | 3,690 | 2,700 |
| 2007/08/17 | 3,760 | 3,790 | 3,730 | 3,730 | 4,900 |
| 2007/08/16 | 3,770 | 3,800 | 3,680 | 3,760 | 5,200 |
| 2007/08/15 | 3,880 | 3,880 | 3,790 | 3,790 | 3,000 |
| 2007/08/14 | 3,830 | 3,840 | 3,820 | 3,830 | 2,600 |
| 2007/08/13 | 3,710 | 3,840 | 3,710 | 3,840 | 800 |
| 2007/08/10 | 3,690 | 3,730 | 3,690 | 3,710 | 2,100 |
| 2007/08/09 | 3,790 | 3,790 | 3,650 | 3,720 | 5,000 |
| 2007/08/08 | 3,700 | 3,790 | 3,700 | 3,790 | 600 |
| 2007/08/07 | 3,660 | 3,870 | 3,640 | 3,800 | 3,200 |
| 2007/08/06 | 3,700 | 3,780 | 3,700 | 3,760 | 800 |
| 2007/08/03 | 3,710 | 3,710 | 3,680 | 3,710 | 3,300 |
| 2007/08/02 | 3,700 | 3,730 | 3,650 | 3,680 | 2,600 |
| 2007/08/01 | 3,810 | 3,810 | 3,680 | 3,680 | 1,400 |
| 2007/07/31 | 3,730 | 3,830 | 3,730 | 3,830 | 2,600 |
| 2007/07/30 | 3,680 | 3,710 | 3,660 | 3,710 | 1,000 |
| 2007/07/27 | 3,680 | 3,680 | 3,590 | 3,680 | 5,900 |
| 2007/07/26 | 3,760 | 3,760 | 3,690 | 3,690 | 1,200 |
| 2007/07/25 | 3,710 | 3,760 | 3,710 | 3,760 | 800 |
| 2007/07/24 | 3,880 | 3,880 | 3,770 | 3,780 | 1,100 |
| 2007/07/23 | 3,900 | 3,900 | 3,850 | 3,850 | 200 |
| 2007/07/20 | 3,900 | 3,900 | 3,890 | 3,900 | 1,400 |
| 2007/07/19 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2007/07/18 | 4,010 | 4,010 | 3,940 | 3,940 | 1,500 |
| 2007/07/17 | 4,130 | 4,130 | 4,080 | 4,080 | 6,400 |
| 2007/07/13 | 4,110 | 4,110 | 4,050 | 4,050 | 3,700 |
| 2007/07/12 | 4,130 | 4,140 | 3,970 | 4,010 | 2,600 |
| 2007/07/11 | 4,060 | 4,100 | 4,060 | 4,090 | 1,400 |
| 2007/07/10 | 4,190 | 4,200 | 4,130 | 4,130 | 1,900 |
| 2007/07/09 | 4,150 | 4,150 | 4,090 | 4,090 | 3,400 |
| 2007/07/06 | 3,940 | 3,940 | 3,870 | 3,890 | 1,600 |
| 2007/07/05 | 3,980 | 3,980 | 3,880 | 3,950 | 4,400 |
| 2007/07/04 | 4,090 | 4,090 | 3,980 | 3,980 | 1,900 |
| 2007/07/03 | 4,200 | 4,200 | 4,110 | 4,120 | 4,000 |
| 2007/07/02 | 4,170 | 4,210 | 4,170 | 4,200 | 500 |
| 2007/06/29 | 4,080 | 4,250 | 4,080 | 4,240 | 1,700 |
| 2007/06/28 | 4,030 | 4,070 | 4,020 | 4,070 | 1,500 |
| 2007/06/27 | 4,010 | 4,030 | 3,990 | 4,010 | 2,600 |
| 2007/06/26 | 4,060 | 4,060 | 4,010 | 4,010 | 700 |
| 2007/06/25 | 4,000 | 4,060 | 3,940 | 4,060 | 1,900 |
| 2007/06/22 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2007/06/21 | 3,970 | 4,010 | 3,970 | 4,010 | 2,100 |
| 2007/06/20 | 3,990 | 4,000 | 3,990 | 3,990 | 2,200 |
| 2007/06/19 | 4,000 | 4,000 | 3,990 | 3,990 | 600 |
| 2007/06/18 | 4,000 | 4,020 | 4,000 | 4,020 | 1,500 |
| 2007/06/15 | 3,990 | 3,990 | 3,960 | 3,970 | 3,700 |
| 2007/06/14 | 3,950 | 3,950 | 3,910 | 3,910 | 200 |
| 2007/06/13 | 3,800 | 3,930 | 3,800 | 3,920 | 2,500 |
| 2007/06/12 | 3,780 | 3,780 | 3,780 | 3,780 | 500 |
| 2007/06/11 | 3,810 | 3,810 | 3,800 | 3,810 | 500 |
| 2007/06/08 | 3,850 | 3,850 | 3,750 | 3,770 | 16,000 |
| 2007/06/07 | 3,760 | 3,820 | 3,760 | 3,810 | 5,300 |
| 2007/06/06 | 3,760 | 3,830 | 3,740 | 3,760 | 2,700 |
| 2007/06/05 | 3,710 | 3,720 | 3,690 | 3,720 | 1,800 |
| 2007/06/04 | 3,730 | 3,760 | 3,630 | 3,670 | 4,200 |
| 2007/06/01 | 3,510 | 3,540 | 3,510 | 3,530 | 600 |
| 2007/05/31 | 3,500 | 3,510 | 3,500 | 3,510 | 500 |
| 2007/05/30 | 3,480 | 3,480 | 3,460 | 3,460 | 800 |
| 2007/05/29 | 3,410 | 3,460 | 3,410 | 3,450 | 800 |
| 2007/05/28 | 3,410 | 3,430 | 3,380 | 3,380 | 4,800 |
| 2007/05/25 | 3,430 | 3,430 | 3,380 | 3,410 | 1,600 |
| 2007/05/24 | 3,450 | 3,480 | 3,440 | 3,460 | 1,500 |
| 2007/05/23 | 3,460 | 3,460 | 3,400 | 3,430 | 2,400 |
| 2007/05/22 | 3,440 | 3,440 | 3,410 | 3,440 | 3,500 |
| 2007/05/21 | 3,580 | 3,580 | 3,490 | 3,490 | 800 |
| 2007/05/18 | 3,610 | 3,610 | 3,580 | 3,580 | 1,200 |
| 2007/05/17 | 3,700 | 3,700 | 3,610 | 3,620 | 1,000 |
| 2007/05/16 | 3,720 | 3,720 | 3,630 | 3,630 | 300 |
| 2007/05/15 | 3,700 | 3,710 | 3,680 | 3,710 | 1,600 |
| 2007/05/14 | 3,960 | 3,960 | 3,700 | 3,700 | 5,000 |
| 2007/05/11 | 3,920 | 3,970 | 3,910 | 3,960 | 1,200 |
| 2007/05/10 | 3,990 | 4,020 | 3,990 | 3,990 | 1,000 |
| 2007/05/09 | 3,950 | 3,980 | 3,950 | 3,980 | 400 |
| 2007/05/08 | 3,890 | 3,960 | 3,860 | 3,960 | 2,400 |
| 2007/05/07 | 3,890 | 3,930 | 3,890 | 3,890 | 800 |
| 2007/05/02 | 3,830 | 3,920 | 3,770 | 3,840 | 7,600 |
| 2007/05/01 | 3,790 | 3,790 | 3,730 | 3,750 | 2,100 |
| 2007/04/27 | 3,630 | 3,750 | 3,630 | 3,700 | 2,300 |
| 2007/04/26 | 3,730 | 3,730 | 3,600 | 3,610 | 2,900 |
| 2007/04/25 | 3,710 | 3,710 | 3,570 | 3,640 | 1,800 |
| 2007/04/24 | 3,770 | 3,770 | 3,710 | 3,710 | 1,500 |
| 2007/04/23 | 3,920 | 3,920 | 3,740 | 3,750 | 2,200 |
| 2007/04/20 | 3,810 | 3,810 | 3,800 | 3,810 | 600 |
| 2007/04/19 | 3,950 | 3,950 | 3,790 | 3,850 | 4,800 |
| 2007/04/18 | 3,990 | 4,000 | 3,950 | 3,990 | 1,200 |
| 2007/04/17 | 4,050 | 4,050 | 3,870 | 3,890 | 2,900 |
| 2007/04/16 | 4,050 | 4,050 | 4,010 | 4,010 | 700 |
| 2007/04/13 | 4,070 | 4,080 | 3,980 | 3,980 | 4,400 |
| 2007/04/12 | 4,090 | 4,090 | 4,070 | 4,070 | 500 |
| 2007/04/11 | 4,190 | 4,240 | 4,180 | 4,180 | 500 |
| 2007/04/10 | 4,180 | 4,190 | 4,180 | 4,190 | 200 |
| 2007/04/09 | 4,200 | 4,200 | 4,130 | 4,140 | 1,100 |
| 2007/04/06 | 4,150 | 4,150 | 4,150 | 4,150 | 400 |
| 2007/04/05 | 4,080 | 4,170 | 4,070 | 4,120 | 900 |
| 2007/04/04 | 4,020 | 4,080 | 4,020 | 4,060 | 800 |
| 2007/04/03 | 4,000 | 4,000 | 3,990 | 3,990 | 400 |
| 2007/04/02 | 4,080 | 4,080 | 4,000 | 4,000 | 800 |
| 2007/03/30 | 4,100 | 4,100 | 4,080 | 4,080 | 700 |
| 2007/03/29 | 4,090 | 4,140 | 4,090 | 4,140 | 300 |
| 2007/03/28 | 4,240 | 4,240 | 4,110 | 4,110 | 900 |
| 2007/03/27 | 4,270 | 4,270 | 4,210 | 4,240 | 400 |
| 2007/03/26 | 4,220 | 4,250 | 4,200 | 4,250 | 3,200 |
| 2007/03/23 | 4,190 | 4,210 | 4,190 | 4,210 | 200 |
| 2007/03/22 | 4,210 | 4,230 | 4,180 | 4,230 | 600 |
| 2007/03/20 | 4,090 | 4,100 | 4,060 | 4,060 | 600 |
| 2007/03/19 | 4,080 | 4,090 | 4,050 | 4,050 | 1,100 |
| 2007/03/16 | 4,090 | 4,090 | 4,090 | 4,090 | 1,400 |
| 2007/03/15 | 4,000 | 4,050 | 4,000 | 4,030 | 2,100 |
| 2007/03/14 | 4,000 | 4,000 | 3,960 | 3,960 | 1,200 |
| 2007/03/13 | 4,130 | 4,130 | 4,030 | 4,030 | 4,600 |
| 2007/03/12 | 4,080 | 4,130 | 4,080 | 4,130 | 200 |
| 2007/03/09 | 4,070 | 4,120 | 4,070 | 4,080 | 11,400 |
| 2007/03/08 | 4,060 | 4,120 | 4,060 | 4,120 | 700 |
| 2007/03/07 | 4,090 | 4,140 | 4,060 | 4,120 | 1,100 |
| 2007/03/06 | 3,990 | 4,120 | 3,990 | 4,080 | 1,500 |
| 2007/03/05 | 4,190 | 4,190 | 3,950 | 4,010 | 2,500 |
| 2007/03/02 | 4,250 | 4,250 | 4,200 | 4,200 | 500 |
| 2007/03/01 | 4,250 | 4,310 | 4,200 | 4,260 | 2,500 |
| 2007/02/28 | 4,110 | 4,270 | 4,020 | 4,250 | 3,700 |
| 2007/02/27 | 4,370 | 4,370 | 4,300 | 4,300 | 2,600 |
| 2007/02/26 | 4,390 | 4,400 | 4,370 | 4,370 | 1,700 |
| 2007/02/23 | 4,450 | 4,540 | 4,340 | 4,390 | 5,400 |
| 2007/02/22 | 4,410 | 4,410 | 4,350 | 4,350 | 700 |
| 2007/02/21 | 4,310 | 4,370 | 4,310 | 4,360 | 800 |
| 2007/02/20 | 4,350 | 4,360 | 4,350 | 4,360 | 200 |
| 2007/02/19 | 4,440 | 4,440 | 4,350 | 4,360 | 500 |
| 2007/02/16 | 4,310 | 4,340 | 4,310 | 4,340 | 500 |
| 2007/02/15 | 4,320 | 4,320 | 4,230 | 4,260 | 2,800 |
| 2007/02/14 | 4,360 | 4,370 | 4,280 | 4,280 | 2,000 |
| 2007/02/13 | 4,400 | 4,400 | 4,350 | 4,360 | 4,000 |
| 2007/02/09 | 4,380 | 4,400 | 4,380 | 4,400 | 3,900 |
| 2007/02/08 | 4,380 | 4,400 | 4,340 | 4,370 | 800 |
| 2007/02/07 | 4,450 | 4,450 | 4,330 | 4,330 | 2,100 |
| 2007/02/06 | 4,470 | 4,530 | 4,450 | 4,500 | 1,400 |
| 2007/02/05 | 4,680 | 4,680 | 4,630 | 4,630 | 400 |
| 2007/02/02 | 4,540 | 4,620 | 4,540 | 4,580 | 1,500 |
| 2007/02/01 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 |
| 2007/01/31 | 4,590 | 4,600 | 4,510 | 4,510 | 500 |
| 2007/01/30 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2007/01/29 | 4,630 | 4,660 | 4,600 | 4,610 | 4,400 |
| 2007/01/26 | 4,620 | 4,630 | 4,620 | 4,630 | 500 |
| 2007/01/25 | 4,660 | 4,680 | 4,620 | 4,620 | 600 |
| 2007/01/24 | 4,810 | 4,810 | 4,680 | 4,700 | 4,700 |
| 2007/01/23 | 4,760 | 4,820 | 4,760 | 4,820 | 900 |
| 2007/01/22 | 4,760 | 4,810 | 4,760 | 4,810 | 1,900 |
| 2007/01/19 | 4,810 | 4,810 | 4,760 | 4,760 | 1,000 |
| 2007/01/18 | 4,740 | 4,810 | 4,720 | 4,780 | 1,200 |
| 2007/01/17 | 4,530 | 4,810 | 4,530 | 4,740 | 2,600 |
| 2007/01/16 | 4,600 | 4,630 | 4,580 | 4,630 | 4,000 |
| 2007/01/15 | 4,500 | 4,590 | 4,500 | 4,590 | 3,500 |
| 2007/01/12 | 4,430 | 4,500 | 4,420 | 4,500 | 1,000 |
| 2007/01/11 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2007/01/10 | 4,500 | 4,500 | 4,430 | 4,450 | 1,400 |
| 2007/01/09 | 4,470 | 4,520 | 4,470 | 4,490 | 700 |
| 2007/01/05 | 4,550 | 4,550 | 4,440 | 4,470 | 900 |
| 2007/01/04 | 4,530 | 4,550 | 4,530 | 4,550 | 700 |