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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 2010/12/29 | 4,500 | 4,510 | 4,500 | 4,510 | 700 |
| 2010/12/28 | 4,480 | 4,500 | 4,460 | 4,460 | 5,800 |
| 2010/12/27 | 4,440 | 4,460 | 4,440 | 4,450 | 1,900 |
| 2010/12/24 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 2010/12/22 | 4,440 | 4,440 | 4,440 | 4,440 | 1,200 |
| 2010/12/21 | 4,455 | 4,475 | 4,435 | 4,435 | 2,200 |
| 2010/12/20 | 4,515 | 4,515 | 4,500 | 4,510 | 1,200 |
| 2010/12/17 | 4,555 | 4,560 | 4,540 | 4,540 | 1,800 |
| 2010/12/16 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2010/12/15 | 4,545 | 4,555 | 4,535 | 4,555 | 700 |
| 2010/12/14 | 4,575 | 4,575 | 4,540 | 4,540 | 1,100 |
| 2010/12/13 | 4,555 | 4,575 | 4,555 | 4,575 | 8,400 |
| 2010/12/10 | 4,600 | 4,600 | 4,505 | 4,555 | 15,900 |
| 2010/12/09 | 4,605 | 4,605 | 4,585 | 4,595 | 500 |
| 2010/12/08 | 4,550 | 4,590 | 4,550 | 4,590 | 2,700 |
| 2010/12/07 | 4,505 | 4,530 | 4,505 | 4,530 | 1,500 |
| 2010/12/06 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2010/12/03 | 4,435 | 4,450 | 4,425 | 4,425 | 700 |
| 2010/12/02 | 4,440 | 4,440 | 4,425 | 4,425 | 400 |
| 2010/12/01 | 4,400 | 4,405 | 4,355 | 4,400 | 6,100 |
| 2010/11/30 | 4,430 | 4,430 | 4,375 | 4,400 | 1,700 |
| 2010/11/29 | 4,385 | 4,395 | 4,385 | 4,395 | 4,900 |
| 2010/11/26 | 4,445 | 4,445 | 4,385 | 4,385 | 800 |
| 2010/11/25 | 4,465 | 4,465 | 4,445 | 4,445 | 1,200 |
| 2010/11/24 | 4,380 | 4,485 | 4,380 | 4,465 | 600 |
| 2010/11/22 | 4,425 | 4,470 | 4,425 | 4,450 | 1,900 |
| 2010/11/19 | 4,475 | 4,480 | 4,400 | 4,400 | 1,100 |
| 2010/11/18 | 4,450 | 4,470 | 4,445 | 4,470 | 500 |
| 2010/11/17 | 4,440 | 4,455 | 4,395 | 4,410 | 52,800 |
| 2010/11/16 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2010/11/15 | 4,405 | 4,415 | 4,405 | 4,405 | 2,400 |
| 2010/11/12 | 4,450 | 4,450 | 4,405 | 4,405 | 700 |
| 2010/11/11 | 4,495 | 4,500 | 4,485 | 4,500 | 900 |
| 2010/11/10 | 4,475 | 4,495 | 4,475 | 4,495 | 500 |
| 2010/11/09 | 4,410 | 4,435 | 4,405 | 4,435 | 400 |
| 2010/11/08 | 4,475 | 4,475 | 4,475 | 4,475 | 200 |
| 2010/11/05 | 4,465 | 4,465 | 4,445 | 4,445 | 200 |
| 2010/11/04 | 4,415 | 4,440 | 4,380 | 4,400 | 22,800 |
| 2010/11/02 | 4,450 | 4,450 | 4,400 | 4,450 | 21,400 |
| 2010/11/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2010/10/29 | 4,420 | 4,420 | 4,420 | 4,420 | 400 |
| 2010/10/28 | 4,520 | 4,520 | 4,410 | 4,410 | 4,700 |
| 2010/10/27 | 4,430 | 4,495 | 4,430 | 4,495 | 200 |
| 2010/10/26 | 4,170 | 4,430 | 4,170 | 4,430 | 800 |
| 2010/10/25 | 4,335 | 4,335 | 4,170 | 4,170 | 400 |
| 2010/10/22 | 4,470 | 4,470 | 4,345 | 4,345 | 300 |
| 2010/10/21 | 4,515 | 4,515 | 4,505 | 4,510 | 300 |
| 2010/10/20 | 4,555 | 4,570 | 4,510 | 4,515 | 17,000 |
| 2010/10/19 | 4,600 | 4,620 | 4,600 | 4,610 | 300 |
| 2010/10/18 | 4,555 | 4,600 | 4,550 | 4,580 | 12,300 |
| 2010/10/15 | 4,590 | 4,620 | 4,590 | 4,620 | 500 |
| 2010/10/14 | 4,640 | 4,655 | 4,640 | 4,655 | 500 |
| 2010/10/13 | 4,635 | 4,635 | 4,635 | 4,635 | 2,200 |
| 2010/10/12 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2010/10/08 | 4,710 | 4,740 | 4,710 | 4,730 | 1,600 |
| 2010/10/07 | 4,680 | 4,680 | 4,680 | 4,680 | 200 |
| 2010/10/06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2010/10/05 | 4,530 | 4,555 | 4,530 | 4,555 | 400 |
| 2010/10/04 | 4,555 | 4,555 | 4,530 | 4,530 | 400 |
| 2010/10/01 | 4,520 | 4,520 | 4,520 | 4,520 | 200 |
| 2010/09/30 | 4,570 | 4,570 | 4,530 | 4,530 | 300 |
| 2010/09/29 | 4,595 | 4,595 | 4,585 | 4,585 | 500 |
| 2010/09/28 | 4,605 | 4,620 | 4,565 | 4,565 | 1,100 |
| 2010/09/27 | 4,675 | 4,675 | 4,655 | 4,655 | 3,400 |
| 2010/09/24 | 4,660 | 4,680 | 4,660 | 4,680 | 1,100 |
| 2010/09/22 | 4,680 | 4,680 | 4,670 | 4,670 | 700 |
| 2010/09/21 | 4,675 | 4,675 | 4,675 | 4,675 | 200 |
| 2010/09/17 | 4,690 | 4,710 | 4,690 | 4,690 | 1,600 |
| 2010/09/16 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2010/09/15 | 4,770 | 4,790 | 4,765 | 4,790 | 700 |
| 2010/09/14 | 4,790 | 4,790 | 4,745 | 4,745 | 1,900 |
| 2010/09/13 | 4,760 | 4,790 | 4,760 | 4,790 | 1,200 |
| 2010/09/10 | 4,695 | 4,760 | 4,695 | 4,760 | 11,500 |
| 2010/09/09 | 4,680 | 4,680 | 4,640 | 4,655 | 800 |
| 2010/09/08 | 4,630 | 4,710 | 4,600 | 4,710 | 21,300 |
| 2010/09/07 | 4,750 | 4,750 | 4,625 | 4,625 | 89,700 |
| 2010/09/06 | 4,745 | 4,745 | 4,745 | 4,745 | 900 |
| 2010/09/03 | 4,755 | 4,755 | 4,745 | 4,745 | 300 |
| 2010/09/02 | 4,680 | 4,705 | 4,680 | 4,705 | 200 |
| 2010/09/01 | 4,545 | 4,580 | 4,545 | 4,580 | 400 |
| 2010/08/31 | 4,530 | 4,530 | 4,530 | 4,530 | 200 |
| 2010/08/30 | 4,665 | 4,665 | 4,595 | 4,595 | 700 |
| 2010/08/27 | 4,505 | 4,600 | 4,505 | 4,600 | 3,500 |
| 2010/08/26 | 4,490 | 4,505 | 4,490 | 4,505 | 1,300 |
| 2010/08/25 | 4,480 | 4,530 | 4,435 | 4,440 | 22,500 |
| 2010/08/24 | 4,480 | 4,485 | 4,475 | 4,475 | 1,300 |
| 2010/08/23 | 4,500 | 4,535 | 4,485 | 4,485 | 600 |
| 2010/08/20 | 4,570 | 4,570 | 4,505 | 4,505 | 500 |
| 2010/08/19 | 4,555 | 4,555 | 4,540 | 4,555 | 700 |
| 2010/08/18 | 4,535 | 4,550 | 4,535 | 4,550 | 400 |
| 2010/08/17 | 4,430 | 4,530 | 4,430 | 4,530 | 600 |
| 2010/08/16 | 4,540 | 4,545 | 4,480 | 4,515 | 8,100 |
| 2010/08/13 | 4,540 | 4,540 | 4,490 | 4,500 | 3,900 |
| 2010/08/12 | 4,500 | 4,540 | 4,495 | 4,540 | 500 |
| 2010/08/11 | 4,550 | 4,575 | 4,525 | 4,535 | 800 |
| 2010/08/10 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2010/08/09 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2010/08/06 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2010/08/05 | 4,605 | 4,625 | 4,525 | 4,605 | 11,600 |
| 2010/08/04 | 4,530 | 4,535 | 4,510 | 4,510 | 700 |
| 2010/08/03 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2010/08/02 | 4,625 | 4,635 | 4,565 | 4,580 | 7,100 |
| 2010/07/30 | 4,660 | 4,660 | 4,605 | 4,605 | 1,400 |
| 2010/07/29 | 4,700 | 4,705 | 4,660 | 4,660 | 1,400 |
| 2010/07/28 | 4,810 | 4,810 | 4,760 | 4,760 | 6,100 |
| 2010/07/27 | 4,705 | 4,745 | 4,705 | 4,745 | 300 |
| 2010/07/26 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
| 2010/07/23 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2010/07/22 | 4,660 | 4,690 | 4,635 | 4,635 | 14,200 |
| 2010/07/21 | 4,625 | 4,690 | 4,620 | 4,620 | 800 |
| 2010/07/20 | 4,525 | 4,525 | 4,510 | 4,510 | 300 |
| 2010/07/16 | 4,510 | 4,510 | 4,495 | 4,495 | 900 |
| 2010/07/15 | 4,665 | 4,665 | 4,545 | 4,545 | 4,200 |
| 2010/07/14 | 4,700 | 4,700 | 4,695 | 4,695 | 400 |
| 2010/07/13 | 4,695 | 4,715 | 4,670 | 4,670 | 8,800 |
| 2010/07/12 | 4,700 | 4,700 | 4,690 | 4,690 | 300 |
| 2010/07/09 | 4,705 | 4,730 | 4,690 | 4,730 | 700 |
| 2010/07/08 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2010/07/07 | 4,710 | 4,710 | 4,690 | 4,690 | 500 |
| 2010/07/06 | 4,715 | 4,715 | 4,715 | 4,715 | 500 |
| 2010/07/05 | 4,635 | 4,695 | 4,635 | 4,695 | 1,100 |
| 2010/07/02 | 4,665 | 4,665 | 4,620 | 4,665 | 700 |
| 2010/07/01 | 4,610 | 4,640 | 4,610 | 4,640 | 800 |
| 2010/06/30 | 4,650 | 4,695 | 4,650 | 4,680 | 700 |
| 2010/06/29 | 4,810 | 4,810 | 4,750 | 4,750 | 3,100 |
| 2010/06/28 | 4,790 | 4,790 | 4,785 | 4,785 | 300 |
| 2010/06/25 | 4,645 | 4,740 | 4,645 | 4,720 | 800 |
| 2010/06/24 | 4,730 | 4,730 | 4,690 | 4,690 | 600 |
| 2010/06/23 | 4,725 | 4,770 | 4,725 | 4,770 | 800 |
| 2010/06/22 | 4,775 | 4,800 | 4,775 | 4,795 | 1,000 |
| 2010/06/21 | 4,625 | 4,790 | 4,625 | 4,770 | 1,500 |
| 2010/06/18 | 4,600 | 4,600 | 4,600 | 4,600 | 500 |
| 2010/06/17 | 4,680 | 4,680 | 4,600 | 4,600 | 600 |
| 2010/06/16 | 4,665 | 4,665 | 4,600 | 4,610 | 500 |
| 2010/06/15 | 4,670 | 4,670 | 4,625 | 4,650 | 5,000 |
| 2010/06/14 | 4,660 | 4,660 | 4,620 | 4,620 | 200 |
| 2010/06/11 | 4,540 | 4,615 | 4,540 | 4,590 | 11,000 |
| 2010/06/10 | 4,565 | 4,565 | 4,520 | 4,530 | 400 |
| 2010/06/09 | 4,460 | 4,505 | 4,460 | 4,495 | 900 |
| 2010/06/08 | 4,470 | 4,490 | 4,470 | 4,490 | 1,200 |
| 2010/06/07 | 4,495 | 4,575 | 4,495 | 4,575 | 600 |
| 2010/06/04 | 4,620 | 4,620 | 4,620 | 4,620 | 200 |
| 2010/06/03 | 4,570 | 4,615 | 4,570 | 4,600 | 700 |
| 2010/06/02 | 4,575 | 4,630 | 4,530 | 4,555 | 2,200 |
| 2010/06/01 | 4,555 | 4,635 | 4,555 | 4,615 | 2,500 |
| 2010/05/31 | 4,470 | 4,495 | 4,470 | 4,485 | 900 |
| 2010/05/28 | 4,535 | 4,535 | 4,420 | 4,455 | 2,100 |
| 2010/05/27 | 4,455 | 4,530 | 4,455 | 4,530 | 1,800 |
| 2010/05/26 | 4,335 | 4,465 | 4,335 | 4,440 | 2,000 |
| 2010/05/25 | 4,295 | 4,370 | 4,295 | 4,340 | 2,800 |
| 2010/05/24 | 4,345 | 4,370 | 4,310 | 4,365 | 1,800 |
| 2010/05/21 | 4,315 | 4,355 | 4,315 | 4,330 | 2,600 |
| 2010/05/20 | 4,495 | 4,495 | 4,425 | 4,425 | 800 |
| 2010/05/19 | 4,610 | 4,610 | 4,380 | 4,460 | 4,200 |
| 2010/05/18 | 4,605 | 4,605 | 4,505 | 4,585 | 800 |
| 2010/05/17 | 4,500 | 4,645 | 4,500 | 4,610 | 2,100 |
| 2010/05/14 | 4,420 | 4,510 | 4,420 | 4,485 | 4,000 |
| 2010/05/13 | 4,340 | 4,415 | 4,340 | 4,405 | 1,700 |
| 2010/05/12 | 4,120 | 4,130 | 4,105 | 4,130 | 1,000 |
| 2010/05/11 | 4,350 | 4,375 | 4,140 | 4,195 | 2,200 |
| 2010/05/10 | 4,175 | 4,250 | 4,160 | 4,245 | 1,200 |
| 2010/05/07 | 4,135 | 4,150 | 4,130 | 4,150 | 2,700 |
| 2010/05/06 | 4,305 | 4,305 | 4,190 | 4,205 | 1,800 |
| 2010/04/30 | 4,370 | 4,370 | 4,325 | 4,335 | 1,600 |
| 2010/04/28 | 4,260 | 4,320 | 4,260 | 4,300 | 2,300 |
| 2010/04/27 | 4,470 | 4,470 | 4,395 | 4,400 | 4,800 |
| 2010/04/26 | 4,400 | 4,470 | 4,400 | 4,470 | 2,700 |
| 2010/04/23 | 4,365 | 4,385 | 4,355 | 4,355 | 1,400 |
| 2010/04/22 | 4,400 | 4,420 | 4,305 | 4,340 | 2,400 |
| 2010/04/21 | 4,385 | 4,400 | 4,320 | 4,385 | 11,200 |
| 2010/04/20 | 4,250 | 4,400 | 4,230 | 4,305 | 12,800 |
| 2010/04/19 | 4,155 | 4,155 | 4,110 | 4,110 | 1,600 |
| 2010/04/16 | 4,160 | 4,160 | 4,140 | 4,140 | 700 |
| 2010/04/15 | 4,135 | 4,165 | 4,135 | 4,165 | 600 |
| 2010/04/14 | 4,170 | 4,170 | 4,130 | 4,135 | 3,900 |
| 2010/04/13 | 4,200 | 4,205 | 4,155 | 4,170 | 3,300 |
| 2010/04/12 | 4,235 | 4,235 | 4,200 | 4,200 | 1,300 |
| 2010/04/09 | 4,170 | 4,240 | 4,170 | 4,210 | 1,600 |
| 2010/04/08 | 4,185 | 4,195 | 4,165 | 4,165 | 2,200 |
| 2010/04/07 | 4,205 | 4,205 | 4,190 | 4,190 | 2,400 |
| 2010/04/06 | 4,375 | 4,375 | 4,245 | 4,245 | 2,300 |
| 2010/04/05 | 4,370 | 4,380 | 4,370 | 4,375 | 1,900 |
| 2010/04/02 | 4,355 | 4,355 | 4,330 | 4,330 | 700 |
| 2010/04/01 | 4,340 | 4,360 | 4,335 | 4,340 | 4,500 |
| 2010/03/31 | 4,210 | 4,285 | 4,210 | 4,280 | 3,000 |
| 2010/03/30 | 4,220 | 4,220 | 4,205 | 4,215 | 700 |
| 2010/03/29 | 4,170 | 4,215 | 4,150 | 4,215 | 1,200 |
| 2010/03/26 | 4,195 | 4,220 | 4,195 | 4,220 | 4,400 |
| 2010/03/25 | 4,145 | 4,145 | 4,130 | 4,130 | 2,500 |
| 2010/03/24 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2010/03/23 | 4,135 | 4,135 | 4,100 | 4,100 | 800 |
| 2010/03/19 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
| 2010/03/18 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2010/03/17 | 4,145 | 4,145 | 4,145 | 4,145 | 300 |
| 2010/03/16 | 4,110 | 4,110 | 4,095 | 4,110 | 300 |
| 2010/03/15 | 4,135 | 4,135 | 4,105 | 4,105 | 2,600 |
| 2010/03/12 | 4,110 | 4,135 | 4,110 | 4,135 | 8,600 |
| 2010/03/11 | 4,110 | 4,110 | 4,110 | 4,110 | 500 |
| 2010/03/10 | 4,100 | 4,150 | 4,100 | 4,110 | 1,300 |
| 2010/03/09 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2010/03/08 | 4,150 | 4,165 | 4,140 | 4,155 | 1,000 |
| 2010/03/05 | 4,150 | 4,210 | 4,150 | 4,170 | 19,500 |
| 2010/03/04 | 4,120 | 4,120 | 4,100 | 4,100 | 200 |
| 2010/03/03 | 4,170 | 4,210 | 4,110 | 4,140 | 28,500 |
| 2010/03/02 | 4,220 | 4,220 | 4,180 | 4,210 | 900 |
| 2010/03/01 | 4,215 | 4,220 | 4,195 | 4,200 | 2,600 |
| 2010/02/26 | 4,220 | 4,220 | 4,215 | 4,215 | 800 |
| 2010/02/25 | 4,225 | 4,225 | 4,205 | 4,220 | 900 |
| 2010/02/24 | 4,205 | 4,205 | 4,165 | 4,165 | 2,000 |
| 2010/02/23 | 4,315 | 4,315 | 4,200 | 4,255 | 1,300 |
| 2010/02/22 | 4,350 | 4,350 | 4,290 | 4,330 | 1,200 |
| 2010/02/19 | 4,310 | 4,310 | 4,280 | 4,280 | 600 |
| 2010/02/18 | 4,280 | 4,310 | 4,280 | 4,310 | 500 |
| 2010/02/17 | 4,395 | 4,395 | 4,320 | 4,320 | 300 |
| 2010/02/16 | 4,290 | 4,325 | 4,280 | 4,325 | 3,000 |
| 2010/02/15 | 4,200 | 4,220 | 4,195 | 4,220 | 700 |
| 2010/02/12 | 4,205 | 4,205 | 4,170 | 4,175 | 1,500 |
| 2010/02/10 | 4,115 | 4,115 | 4,110 | 4,110 | 700 |
| 2010/02/09 | 4,040 | 4,040 | 4,030 | 4,030 | 200 |
| 2010/02/08 | 4,140 | 4,195 | 4,030 | 4,030 | 900 |
| 2010/02/05 | 4,325 | 4,325 | 4,185 | 4,185 | 300 |
| 2010/02/04 | 4,250 | 4,290 | 4,245 | 4,290 | 800 |
| 2010/02/03 | 4,300 | 4,300 | 4,290 | 4,295 | 1,100 |
| 2010/02/02 | 4,285 | 4,300 | 4,215 | 4,285 | 1,100 |
| 2010/02/01 | 4,230 | 4,285 | 4,230 | 4,285 | 1,500 |
| 2010/01/29 | 4,365 | 4,365 | 4,345 | 4,350 | 500 |
| 2010/01/28 | 4,410 | 4,425 | 4,380 | 4,390 | 1,100 |
| 2010/01/27 | 4,325 | 4,330 | 4,270 | 4,270 | 2,500 |
| 2010/01/26 | 4,385 | 4,385 | 4,315 | 4,325 | 1,100 |
| 2010/01/25 | 4,415 | 4,415 | 4,380 | 4,385 | 900 |
| 2010/01/22 | 4,280 | 4,480 | 4,280 | 4,480 | 1,800 |
| 2010/01/21 | 4,340 | 4,420 | 4,340 | 4,420 | 3,300 |
| 2010/01/20 | 4,410 | 4,480 | 4,310 | 4,340 | 2,500 |
| 2010/01/19 | 4,200 | 4,200 | 4,200 | 4,200 | 800 |
| 2010/01/18 | 4,210 | 4,210 | 4,210 | 4,210 | 500 |
| 2010/01/15 | 4,100 | 4,230 | 4,100 | 4,230 | 2,900 |
| 2010/01/14 | 4,065 | 4,100 | 4,065 | 4,100 | 500 |
| 2010/01/13 | 4,100 | 4,100 | 4,050 | 4,050 | 3,000 |
| 2010/01/12 | 4,050 | 4,100 | 4,050 | 4,100 | 1,500 |
| 2010/01/08 | 4,070 | 4,100 | 4,040 | 4,050 | 1,900 |
| 2010/01/07 | 4,150 | 4,150 | 4,095 | 4,095 | 600 |
| 2010/01/06 | 4,200 | 4,230 | 4,200 | 4,230 | 1,300 |
| 2010/01/05 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
| 2010/01/04 | 4,200 | 4,270 | 4,180 | 4,200 | 2,200 |