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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,440 | 4,520 | 4,440 | 4,490 | 600 |
| 2008/12/29 | 4,410 | 4,490 | 4,410 | 4,450 | 4,100 |
| 2008/12/26 | 4,420 | 4,420 | 4,420 | 4,420 | 400 |
| 2008/12/25 | 4,350 | 4,470 | 4,350 | 4,440 | 600 |
| 2008/12/24 | 4,110 | 4,230 | 4,100 | 4,200 | 400 |
| 2008/12/22 | 4,170 | 4,280 | 4,170 | 4,250 | 1,700 |
| 2008/12/19 | 4,160 | 4,200 | 4,160 | 4,170 | 1,900 |
| 2008/12/18 | 4,040 | 4,180 | 4,040 | 4,140 | 3,500 |
| 2008/12/17 | 4,210 | 4,210 | 4,100 | 4,140 | 2,100 |
| 2008/12/16 | 4,150 | 4,190 | 4,150 | 4,170 | 700 |
| 2008/12/15 | 4,310 | 4,310 | 4,160 | 4,200 | 7,700 |
| 2008/12/12 | 4,370 | 4,370 | 4,210 | 4,210 | 10,200 |
| 2008/12/11 | 4,290 | 4,410 | 4,290 | 4,410 | 2,800 |
| 2008/12/10 | 4,450 | 4,450 | 4,400 | 4,440 | 1,800 |
| 2008/12/09 | 4,470 | 4,470 | 4,380 | 4,380 | 800 |
| 2008/12/08 | 4,410 | 4,410 | 4,360 | 4,380 | 400 |
| 2008/12/05 | 4,350 | 4,480 | 4,340 | 4,480 | 2,400 |
| 2008/12/04 | 4,150 | 4,340 | 4,150 | 4,340 | 4,200 |
| 2008/12/03 | 4,090 | 4,130 | 4,090 | 4,130 | 3,600 |
| 2008/12/02 | 3,980 | 4,150 | 3,980 | 4,130 | 2,400 |
| 2008/12/01 | 4,210 | 4,210 | 4,170 | 4,170 | 1,000 |
| 2008/11/28 | 4,170 | 4,180 | 4,140 | 4,160 | 2,600 |
| 2008/11/27 | 4,150 | 4,150 | 4,120 | 4,140 | 3,200 |
| 2008/11/26 | 4,210 | 4,210 | 4,150 | 4,150 | 3,100 |
| 2008/11/25 | 4,110 | 4,250 | 4,110 | 4,250 | 3,700 |
| 2008/11/21 | 3,760 | 4,100 | 3,760 | 4,100 | 2,200 |
| 2008/11/20 | 3,840 | 3,900 | 3,800 | 3,860 | 1,600 |
| 2008/11/19 | 3,900 | 3,910 | 3,850 | 3,890 | 900 |
| 2008/11/18 | 3,920 | 3,940 | 3,920 | 3,940 | 400 |
| 2008/11/17 | 3,960 | 4,000 | 3,900 | 3,950 | 1,000 |
| 2008/11/14 | 3,930 | 4,000 | 3,930 | 4,000 | 900 |
| 2008/11/13 | 3,910 | 3,910 | 3,880 | 3,880 | 3,200 |
| 2008/11/12 | 3,870 | 3,960 | 3,800 | 3,960 | 2,000 |
| 2008/11/11 | 3,880 | 3,920 | 3,870 | 3,870 | 1,800 |
| 2008/11/10 | 3,820 | 3,880 | 3,820 | 3,880 | 2,000 |
| 2008/11/07 | 3,500 | 3,630 | 3,500 | 3,620 | 2,000 |
| 2008/11/06 | 3,710 | 3,710 | 3,660 | 3,690 | 1,100 |
| 2008/11/05 | 3,620 | 3,720 | 3,620 | 3,670 | 1,500 |
| 2008/11/04 | 3,360 | 3,400 | 3,360 | 3,380 | 300 |
| 2008/10/31 | 3,280 | 3,430 | 3,280 | 3,410 | 2,600 |
| 2008/10/30 | 3,240 | 3,250 | 3,180 | 3,200 | 800 |
| 2008/10/29 | 3,220 | 3,250 | 3,220 | 3,250 | 500 |
| 2008/10/28 | 3,050 | 3,050 | 2,995 | 2,995 | 400 |
| 2008/10/27 | 3,100 | 3,100 | 3,040 | 3,090 | 3,300 |
| 2008/10/24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2008/10/23 | 2,950 | 3,060 | 2,950 | 3,060 | 500 |
| 2008/10/22 | 3,040 | 3,050 | 3,040 | 3,050 | 600 |
| 2008/10/21 | 3,160 | 3,190 | 3,150 | 3,190 | 900 |
| 2008/10/20 | 2,980 | 3,020 | 2,980 | 3,020 | 300 |
| 2008/10/17 | 2,950 | 2,980 | 2,950 | 2,980 | 800 |
| 2008/10/16 | 2,905 | 2,905 | 2,895 | 2,895 | 4,500 |
| 2008/10/15 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 2008/10/14 | 2,950 | 2,955 | 2,920 | 2,930 | 2,800 |
| 2008/10/10 | 2,660 | 2,735 | 2,660 | 2,735 | 500 |
| 2008/10/09 | 2,965 | 2,965 | 2,835 | 2,870 | 1,400 |
| 2008/10/08 | 3,060 | 3,100 | 2,995 | 3,050 | 30,700 |
| 2008/10/07 | 3,020 | 3,160 | 2,965 | 3,160 | 1,900 |
| 2008/10/06 | 3,030 | 3,040 | 3,020 | 3,040 | 1,200 |
| 2008/10/03 | 3,060 | 3,060 | 3,040 | 3,040 | 500 |
| 2008/10/02 | 3,220 | 3,220 | 3,120 | 3,120 | 1,100 |
| 2008/10/01 | 3,260 | 3,260 | 3,200 | 3,250 | 1,100 |
| 2008/09/30 | 3,070 | 3,260 | 3,070 | 3,260 | 1,600 |
| 2008/09/29 | 3,100 | 3,180 | 3,090 | 3,140 | 1,500 |
| 2008/09/26 | 3,090 | 3,090 | 3,020 | 3,070 | 3,700 |
| 2008/09/25 | 3,090 | 3,090 | 3,040 | 3,090 | 1,800 |
| 2008/09/24 | 3,230 | 3,230 | 3,110 | 3,130 | 4,300 |
| 2008/09/22 | 3,350 | 3,350 | 3,170 | 3,260 | 6,200 |
| 2008/09/19 | 3,080 | 3,190 | 3,080 | 3,150 | 4,500 |
| 2008/09/18 | 2,990 | 3,180 | 2,985 | 3,130 | 3,000 |
| 2008/09/17 | 2,910 | 3,090 | 2,910 | 3,090 | 2,000 |
| 2008/09/16 | 2,820 | 2,885 | 2,820 | 2,885 | 400 |
| 2008/09/12 | 2,815 | 2,815 | 2,815 | 2,815 | 9,600 |
| 2008/09/11 | 2,830 | 2,830 | 2,800 | 2,800 | 900 |
| 2008/09/10 | 2,845 | 2,910 | 2,845 | 2,910 | 500 |
| 2008/09/09 | 2,900 | 2,930 | 2,890 | 2,925 | 1,200 |
| 2008/09/08 | 2,980 | 2,980 | 2,905 | 2,925 | 1,600 |
| 2008/09/05 | 2,715 | 2,740 | 2,700 | 2,700 | 2,900 |
| 2008/09/04 | 2,850 | 2,880 | 2,745 | 2,745 | 800 |
| 2008/09/03 | 2,805 | 2,820 | 2,805 | 2,820 | 400 |
| 2008/09/02 | 2,890 | 2,890 | 2,795 | 2,800 | 700 |
| 2008/09/01 | 2,890 | 2,890 | 2,845 | 2,855 | 2,000 |
| 2008/08/29 | 2,880 | 2,985 | 2,880 | 2,970 | 2,900 |
| 2008/08/28 | 2,740 | 2,800 | 2,740 | 2,800 | 600 |
| 2008/08/27 | 2,830 | 2,830 | 2,770 | 2,780 | 3,900 |
| 2008/08/26 | 2,800 | 2,830 | 2,780 | 2,830 | 3,100 |
| 2008/08/25 | 2,875 | 2,875 | 2,845 | 2,855 | 1,100 |
| 2008/08/22 | 2,930 | 2,930 | 2,860 | 2,860 | 300 |
| 2008/08/21 | 2,935 | 2,935 | 2,935 | 2,935 | 200 |
| 2008/08/20 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
| 2008/08/19 | 2,955 | 2,955 | 2,830 | 2,830 | 700 |
| 2008/08/18 | 3,020 | 3,050 | 2,970 | 2,985 | 1,200 |
| 2008/08/15 | 3,220 | 3,220 | 3,190 | 3,190 | 1,800 |
| 2008/08/14 | 3,130 | 3,230 | 3,130 | 3,230 | 2,700 |
| 2008/08/13 | 3,090 | 3,130 | 3,040 | 3,100 | 7,100 |
| 2008/08/12 | 3,000 | 3,070 | 2,990 | 3,040 | 1,900 |
| 2008/08/11 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2008/08/08 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
| 2008/08/07 | 2,985 | 2,985 | 2,935 | 2,950 | 1,200 |
| 2008/08/06 | 2,990 | 3,020 | 2,985 | 3,020 | 800 |
| 2008/08/05 | 2,955 | 2,955 | 2,875 | 2,890 | 900 |
| 2008/08/04 | 2,880 | 2,925 | 2,850 | 2,880 | 20,400 |
| 2008/08/01 | 2,965 | 2,965 | 2,960 | 2,960 | 1,200 |
| 2008/07/31 | 2,985 | 2,985 | 2,935 | 2,965 | 1,500 |
| 2008/07/30 | 2,830 | 2,875 | 2,830 | 2,875 | 700 |
| 2008/07/29 | 2,875 | 2,875 | 2,685 | 2,685 | 3,000 |
| 2008/07/28 | 2,845 | 2,855 | 2,835 | 2,835 | 4,000 |
| 2008/07/25 | 2,875 | 2,875 | 2,825 | 2,835 | 1,000 |
| 2008/07/24 | 2,780 | 2,925 | 2,780 | 2,925 | 1,900 |
| 2008/07/23 | 2,650 | 2,810 | 2,650 | 2,780 | 1,500 |
| 2008/07/22 | 2,545 | 2,630 | 2,545 | 2,630 | 300 |
| 2008/07/18 | 2,505 | 2,535 | 2,500 | 2,525 | 900 |
| 2008/07/17 | 2,505 | 2,525 | 2,460 | 2,500 | 2,200 |
| 2008/07/16 | 2,560 | 2,560 | 2,490 | 2,500 | 1,400 |
| 2008/07/15 | 2,650 | 2,650 | 2,560 | 2,560 | 10,400 |
| 2008/07/14 | 2,575 | 2,655 | 2,575 | 2,595 | 1,000 |
| 2008/07/11 | 2,670 | 2,670 | 2,565 | 2,575 | 2,800 |
| 2008/07/10 | 2,645 | 2,645 | 2,645 | 2,645 | 300 |
| 2008/07/09 | 2,685 | 2,700 | 2,685 | 2,685 | 1,000 |
| 2008/07/08 | 2,765 | 2,765 | 2,690 | 2,690 | 1,200 |
| 2008/07/07 | 2,820 | 2,820 | 2,735 | 2,740 | 1,100 |
| 2008/07/04 | 2,835 | 2,835 | 2,820 | 2,820 | 2,000 |
| 2008/07/03 | 2,800 | 2,830 | 2,800 | 2,830 | 1,600 |
| 2008/07/02 | 2,820 | 2,835 | 2,800 | 2,835 | 1,700 |
| 2008/07/01 | 2,735 | 2,825 | 2,735 | 2,815 | 1,600 |
| 2008/06/30 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2008/06/27 | 2,825 | 2,825 | 2,760 | 2,760 | 4,000 |
| 2008/06/26 | 2,910 | 2,910 | 2,825 | 2,825 | 1,100 |
| 2008/06/25 | 2,930 | 2,970 | 2,850 | 2,890 | 2,000 |
| 2008/06/24 | 3,010 | 3,010 | 2,880 | 2,890 | 900 |
| 2008/06/23 | 2,960 | 3,060 | 2,960 | 3,030 | 1,200 |
| 2008/06/20 | 3,100 | 3,100 | 3,060 | 3,060 | 800 |
| 2008/06/19 | 3,130 | 3,130 | 3,130 | 3,130 | 300 |
| 2008/06/18 | 3,200 | 3,200 | 3,110 | 3,110 | 500 |
| 2008/06/17 | 3,130 | 3,190 | 3,130 | 3,150 | 1,700 |
| 2008/06/16 | 3,190 | 3,190 | 3,130 | 3,130 | 1,500 |
| 2008/06/13 | 3,080 | 3,080 | 3,040 | 3,040 | 12,900 |
| 2008/06/12 | 3,130 | 3,130 | 3,040 | 3,080 | 8,400 |
| 2008/06/11 | 3,170 | 3,170 | 3,130 | 3,130 | 1,800 |
| 2008/06/10 | 3,200 | 3,220 | 3,170 | 3,170 | 1,800 |
| 2008/06/09 | 3,100 | 3,240 | 3,100 | 3,200 | 3,300 |
| 2008/06/06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2008/06/05 | 3,140 | 3,170 | 3,140 | 3,150 | 1,500 |
| 2008/06/04 | 3,130 | 3,150 | 3,110 | 3,150 | 2,500 |
| 2008/06/03 | 3,120 | 3,130 | 3,000 | 3,040 | 2,800 |
| 2008/06/02 | 3,050 | 3,180 | 3,010 | 3,170 | 1,500 |
| 2008/05/30 | 2,920 | 3,090 | 2,920 | 3,090 | 1,800 |
| 2008/05/29 | 2,850 | 2,915 | 2,850 | 2,915 | 1,300 |
| 2008/05/28 | 2,785 | 2,790 | 2,750 | 2,750 | 5,800 |
| 2008/05/27 | 2,745 | 2,745 | 2,705 | 2,745 | 2,400 |
| 2008/05/26 | 2,685 | 2,705 | 2,685 | 2,705 | 1,100 |
| 2008/05/23 | 2,670 | 2,685 | 2,655 | 2,680 | 1,300 |
| 2008/05/22 | 2,605 | 2,685 | 2,605 | 2,670 | 2,400 |
| 2008/05/21 | 2,700 | 2,700 | 2,560 | 2,605 | 3,300 |
| 2008/05/20 | 2,690 | 2,735 | 2,690 | 2,705 | 6,100 |
| 2008/05/19 | 2,645 | 2,690 | 2,645 | 2,685 | 3,500 |
| 2008/05/16 | 2,710 | 2,710 | 2,655 | 2,655 | 5,600 |
| 2008/05/15 | 2,705 | 2,765 | 2,705 | 2,750 | 2,100 |
| 2008/05/14 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
| 2008/05/13 | 2,475 | 2,475 | 2,445 | 2,445 | 1,000 |
| 2008/05/12 | 2,400 | 2,465 | 2,400 | 2,435 | 1,300 |
| 2008/05/09 | 2,360 | 2,360 | 2,320 | 2,350 | 1,300 |
| 2008/05/08 | 2,390 | 2,390 | 2,345 | 2,345 | 1,000 |
| 2008/05/07 | 2,460 | 2,460 | 2,400 | 2,400 | 2,800 |
| 2008/05/02 | 2,510 | 2,510 | 2,320 | 2,425 | 3,400 |
| 2008/05/01 | 2,495 | 2,495 | 2,470 | 2,470 | 3,600 |
| 2008/04/30 | 2,425 | 2,500 | 2,425 | 2,460 | 1,100 |
| 2008/04/28 | 2,435 | 2,455 | 2,395 | 2,435 | 900 |
| 2008/04/25 | 2,335 | 2,360 | 2,335 | 2,355 | 800 |
| 2008/04/24 | 2,250 | 2,300 | 2,250 | 2,295 | 700 |
| 2008/04/23 | 2,225 | 2,250 | 2,225 | 2,230 | 500 |
| 2008/04/22 | 2,230 | 2,250 | 2,230 | 2,250 | 900 |
| 2008/04/21 | 2,290 | 2,290 | 2,225 | 2,225 | 500 |
| 2008/04/18 | 2,245 | 2,275 | 2,230 | 2,235 | 2,200 |
| 2008/04/17 | 2,270 | 2,270 | 2,250 | 2,260 | 1,200 |
| 2008/04/16 | 2,265 | 2,265 | 2,250 | 2,250 | 300 |
| 2008/04/15 | 2,225 | 2,275 | 2,225 | 2,275 | 400 |
| 2008/04/14 | 2,240 | 2,265 | 2,225 | 2,265 | 6,400 |
| 2008/04/11 | 2,265 | 2,275 | 2,220 | 2,240 | 2,400 |
| 2008/04/10 | 2,275 | 2,275 | 2,225 | 2,225 | 500 |
| 2008/04/09 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
| 2008/04/08 | 2,445 | 2,465 | 2,445 | 2,465 | 200 |
| 2008/04/07 | 2,520 | 2,520 | 2,480 | 2,480 | 900 |
| 2008/04/04 | 2,590 | 2,590 | 2,535 | 2,535 | 1,300 |
| 2008/04/03 | 2,600 | 2,600 | 2,585 | 2,590 | 800 |
| 2008/04/02 | 2,550 | 2,590 | 2,535 | 2,560 | 1,300 |
| 2008/04/01 | 2,535 | 2,535 | 2,490 | 2,500 | 1,700 |
| 2008/03/31 | 2,365 | 2,475 | 2,365 | 2,445 | 23,700 |
| 2008/03/28 | 2,435 | 2,530 | 2,415 | 2,530 | 900 |
| 2008/03/27 | 2,380 | 2,440 | 2,380 | 2,405 | 1,200 |
| 2008/03/26 | 2,360 | 2,410 | 2,355 | 2,405 | 36,500 |
| 2008/03/25 | 2,420 | 2,420 | 2,310 | 2,310 | 3,700 |
| 2008/03/24 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
| 2008/03/21 | 2,565 | 2,565 | 2,400 | 2,440 | 1,700 |
| 2008/03/19 | 2,530 | 2,565 | 2,530 | 2,565 | 1,000 |
| 2008/03/18 | 2,495 | 2,525 | 2,495 | 2,525 | 1,300 |
| 2008/03/17 | 2,595 | 2,595 | 2,595 | 2,595 | 1,000 |
| 2008/03/14 | 2,515 | 2,640 | 2,515 | 2,610 | 14,800 |
| 2008/03/13 | 2,550 | 2,550 | 2,515 | 2,515 | 5,500 |
| 2008/03/12 | 2,495 | 2,585 | 2,495 | 2,550 | 1,600 |
| 2008/03/11 | 2,485 | 2,485 | 2,420 | 2,470 | 1,800 |
| 2008/03/10 | 2,535 | 2,585 | 2,490 | 2,505 | 4,000 |
| 2008/03/07 | 2,540 | 2,540 | 2,525 | 2,535 | 1,200 |
| 2008/03/06 | 2,625 | 2,625 | 2,545 | 2,545 | 1,200 |
| 2008/03/05 | 2,655 | 2,655 | 2,625 | 2,625 | 2,100 |
| 2008/03/04 | 2,690 | 2,690 | 2,650 | 2,650 | 2,500 |
| 2008/03/03 | 2,755 | 2,755 | 2,685 | 2,685 | 2,900 |
| 2008/02/29 | 2,790 | 2,790 | 2,750 | 2,750 | 1,200 |
| 2008/02/28 | 2,760 | 2,760 | 2,720 | 2,750 | 2,000 |
| 2008/02/27 | 2,805 | 2,805 | 2,700 | 2,720 | 7,000 |
| 2008/02/26 | 2,880 | 2,880 | 2,845 | 2,845 | 500 |
| 2008/02/25 | 2,860 | 2,885 | 2,860 | 2,880 | 1,600 |
| 2008/02/22 | 2,900 | 2,900 | 2,830 | 2,830 | 1,100 |
| 2008/02/21 | 2,865 | 2,885 | 2,865 | 2,885 | 500 |
| 2008/02/20 | 2,895 | 2,895 | 2,850 | 2,895 | 1,600 |
| 2008/02/19 | 3,070 | 3,100 | 2,970 | 2,990 | 1,800 |
| 2008/02/18 | 3,200 | 3,200 | 3,070 | 3,070 | 300 |
| 2008/02/15 | 3,210 | 3,210 | 3,070 | 3,100 | 2,100 |
| 2008/02/14 | 3,280 | 3,280 | 3,220 | 3,230 | 3,800 |
| 2008/02/13 | 3,240 | 3,250 | 3,230 | 3,230 | 900 |
| 2008/02/12 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2008/02/08 | 3,190 | 3,260 | 3,190 | 3,260 | 1,100 |
| 2008/02/07 | 3,210 | 3,220 | 3,190 | 3,190 | 1,300 |
| 2008/02/06 | 3,210 | 3,260 | 3,200 | 3,200 | 3,500 |
| 2008/02/05 | 3,400 | 3,400 | 3,260 | 3,260 | 1,400 |
| 2008/02/04 | 3,350 | 3,400 | 3,300 | 3,400 | 2,200 |
| 2008/02/01 | 3,370 | 3,370 | 3,300 | 3,300 | 1,400 |
| 2008/01/31 | 3,390 | 3,390 | 3,220 | 3,220 | 6,700 |
| 2008/01/30 | 3,340 | 3,380 | 3,330 | 3,340 | 2,800 |
| 2008/01/29 | 3,270 | 3,300 | 3,240 | 3,300 | 800 |
| 2008/01/28 | 3,200 | 3,220 | 3,200 | 3,220 | 3,100 |
| 2008/01/25 | 3,150 | 3,150 | 3,140 | 3,150 | 400 |
| 2008/01/24 | 3,150 | 3,200 | 3,150 | 3,200 | 600 |
| 2008/01/23 | 3,020 | 3,020 | 2,930 | 3,000 | 1,600 |
| 2008/01/22 | 3,110 | 3,110 | 2,980 | 2,980 | 1,900 |
| 2008/01/21 | 3,210 | 3,220 | 3,160 | 3,160 | 1,900 |
| 2008/01/18 | 3,190 | 3,210 | 3,180 | 3,210 | 2,300 |
| 2008/01/17 | 3,300 | 3,300 | 3,160 | 3,210 | 2,400 |
| 2008/01/16 | 3,400 | 3,400 | 3,320 | 3,330 | 4,600 |
| 2008/01/15 | 3,390 | 3,420 | 3,390 | 3,390 | 2,600 |
| 2008/01/11 | 3,390 | 3,390 | 3,390 | 3,390 | 2,800 |
| 2008/01/10 | 3,410 | 3,410 | 3,330 | 3,390 | 2,000 |
| 2008/01/09 | 3,360 | 3,410 | 3,320 | 3,410 | 4,500 |
| 2008/01/08 | 3,390 | 3,400 | 3,350 | 3,360 | 4,900 |
| 2008/01/07 | 3,360 | 3,390 | 3,330 | 3,390 | 3,500 |
| 2008/01/04 | 3,440 | 3,490 | 3,440 | 3,460 | 5,600 |