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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2011/12/29 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2011/12/28 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2011/12/27 | 4,995 | 4,995 | 4,985 | 4,985 | 5,500 |
| 2011/12/26 | 5,010 | 5,020 | 4,995 | 4,995 | 1,100 |
| 2011/12/22 | 5,050 | 5,050 | 5,030 | 5,030 | 200 |
| 2011/12/21 | 5,100 | 5,100 | 4,940 | 4,940 | 1,400 |
| 2011/12/20 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2011/12/19 | 5,140 | 5,140 | 5,140 | 5,140 | 800 |
| 2011/12/16 | 5,180 | 5,180 | 5,180 | 5,180 | 300 |
| 2011/12/15 | 5,230 | 5,230 | 5,150 | 5,150 | 200 |
| 2011/12/14 | 5,320 | 5,320 | 5,230 | 5,230 | 6,700 |
| 2011/12/13 | 5,170 | 5,280 | 5,170 | 5,250 | 1,700 |
| 2011/12/12 | 5,200 | 5,200 | 5,170 | 5,170 | 300 |
| 2011/12/09 | 5,020 | 5,100 | 5,020 | 5,100 | 10,300 |
| 2011/12/08 | 5,120 | 5,120 | 5,110 | 5,110 | 200 |
| 2011/12/07 | 5,070 | 5,070 | 5,070 | 5,070 | 300 |
| 2011/12/06 | 5,000 | 5,000 | 5,000 | 5,000 | 800 |
| 2011/12/05 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2011/12/02 | 5,170 | 5,180 | 5,030 | 5,060 | 19,900 |
| 2011/12/01 | 5,130 | 5,130 | 5,130 | 5,130 | 400 |
| 2011/11/30 | 4,985 | 4,985 | 4,985 | 4,985 | 600 |
| 2011/11/29 | 5,020 | 5,020 | 5,020 | 5,020 | 300 |
| 2011/11/28 | 5,030 | 5,040 | 4,990 | 4,990 | 2,800 |
| 2011/11/25 | 4,980 | 5,040 | 4,980 | 5,030 | 500 |
| 2011/11/24 | 5,010 | 5,010 | 5,010 | 5,010 | 900 |
| 2011/11/22 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2011/11/21 | 4,950 | 5,100 | 4,915 | 5,100 | 44,900 |
| 2011/11/18 | 4,970 | 5,030 | 4,970 | 4,980 | 600 |
| 2011/11/17 | 5,000 | 5,050 | 4,890 | 4,940 | 77,400 |
| 2011/11/16 | 5,150 | 5,150 | 5,040 | 5,040 | 1,400 |
| 2011/11/15 | 5,090 | 5,170 | 5,080 | 5,120 | 44,500 |
| 2011/11/14 | 5,140 | 5,140 | 5,130 | 5,130 | 1,800 |
| 2011/11/11 | 5,130 | 5,130 | 5,130 | 5,130 | 300 |
| 2011/11/10 | 5,100 | 5,140 | 5,100 | 5,130 | 600 |
| 2011/11/09 | 5,070 | 5,110 | 5,070 | 5,090 | 800 |
| 2011/11/08 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2011/11/07 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2011/11/04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2011/11/02 | 4,900 | 4,950 | 4,860 | 4,950 | 1,300 |
| 2011/11/01 | 5,020 | 5,020 | 5,000 | 5,000 | 400 |
| 2011/10/31 | 5,120 | 5,120 | 5,040 | 5,040 | 2,200 |
| 2011/10/28 | 5,310 | 5,310 | 5,190 | 5,220 | 1,200 |
| 2011/10/27 | 5,230 | 5,290 | 5,230 | 5,290 | 2,100 |
| 2011/10/26 | 5,150 | 5,230 | 5,150 | 5,230 | 600 |
| 2011/10/25 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2011/10/24 | 5,170 | 5,220 | 5,170 | 5,210 | 500 |
| 2011/10/21 | 5,160 | 5,160 | 5,160 | 5,160 | 400 |
| 2011/10/20 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2011/10/19 | 5,310 | 5,310 | 5,310 | 5,310 | 300 |
| 2011/10/18 | 5,310 | 5,310 | 5,220 | 5,220 | 200 |
| 2011/10/17 | 5,140 | 5,160 | 5,140 | 5,160 | 500 |
| 2011/10/14 | 5,310 | 5,310 | 5,060 | 5,060 | 2,700 |
| 2011/10/13 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2011/10/12 | 5,110 | 5,170 | 5,100 | 5,170 | 2,500 |
| 2011/10/11 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2011/10/07 | 5,280 | 5,280 | 5,160 | 5,160 | 500 |
| 2011/10/06 | 5,240 | 5,290 | 5,240 | 5,280 | 400 |
| 2011/10/05 | 5,300 | 5,300 | 5,270 | 5,270 | 400 |
| 2011/10/04 | 5,380 | 5,380 | 5,270 | 5,320 | 800 |
| 2011/10/03 | 5,460 | 5,500 | 5,460 | 5,480 | 1,100 |
| 2011/09/30 | 5,480 | 5,480 | 5,390 | 5,460 | 600 |
| 2011/09/29 | 5,120 | 5,380 | 5,120 | 5,380 | 1,700 |
| 2011/09/28 | 5,030 | 5,160 | 5,030 | 5,160 | 2,200 |
| 2011/09/27 | 4,870 | 5,020 | 4,870 | 5,020 | 2,800 |
| 2011/09/26 | 4,880 | 4,880 | 4,800 | 4,800 | 1,500 |
| 2011/09/22 | 4,850 | 4,890 | 4,830 | 4,890 | 500 |
| 2011/09/21 | 4,910 | 4,910 | 4,870 | 4,870 | 600 |
| 2011/09/20 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2011/09/16 | 4,950 | 4,965 | 4,945 | 4,965 | 800 |
| 2011/09/15 | 4,885 | 4,890 | 4,870 | 4,870 | 500 |
| 2011/09/14 | 4,950 | 4,955 | 4,950 | 4,955 | 2,500 |
| 2011/09/13 | 4,910 | 4,910 | 4,880 | 4,905 | 900 |
| 2011/09/12 | 4,900 | 4,900 | 4,855 | 4,860 | 1,100 |
| 2011/09/09 | 4,910 | 4,910 | 4,900 | 4,900 | 9,400 |
| 2011/09/08 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2011/09/07 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2011/09/06 | 4,945 | 4,950 | 4,895 | 4,950 | 1,400 |
| 2011/09/05 | 4,915 | 4,915 | 4,890 | 4,890 | 4,800 |
| 2011/09/02 | 4,895 | 4,895 | 4,895 | 4,895 | 400 |
| 2011/09/01 | 4,970 | 4,975 | 4,890 | 4,890 | 400 |
| 2011/08/31 | 4,945 | 4,945 | 4,935 | 4,935 | 700 |
| 2011/08/30 | 4,945 | 4,955 | 4,935 | 4,955 | 700 |
| 2011/08/29 | 4,890 | 4,915 | 4,890 | 4,915 | 2,600 |
| 2011/08/26 | 4,840 | 4,890 | 4,840 | 4,890 | 800 |
| 2011/08/25 | 4,930 | 4,930 | 4,840 | 4,840 | 1,200 |
| 2011/08/24 | 4,945 | 4,945 | 4,930 | 4,930 | 200 |
| 2011/08/23 | 4,965 | 5,040 | 4,965 | 5,030 | 500 |
| 2011/08/22 | 4,940 | 4,940 | 4,895 | 4,895 | 700 |
| 2011/08/19 | 5,030 | 5,040 | 5,030 | 5,040 | 400 |
| 2011/08/18 | 5,100 | 5,120 | 5,060 | 5,090 | 23,700 |
| 2011/08/17 | 5,080 | 5,150 | 5,050 | 5,150 | 2,000 |
| 2011/08/16 | 4,980 | 4,980 | 4,935 | 4,950 | 1,300 |
| 2011/08/15 | 4,890 | 4,930 | 4,850 | 4,930 | 600 |
| 2011/08/12 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2011/08/11 | 4,775 | 4,775 | 4,775 | 4,775 | 200 |
| 2011/08/10 | 4,720 | 4,720 | 4,700 | 4,700 | 300 |
| 2011/08/09 | 4,550 | 4,615 | 4,550 | 4,605 | 1,100 |
| 2011/08/08 | 4,785 | 4,785 | 4,685 | 4,685 | 1,900 |
| 2011/08/05 | 4,815 | 4,850 | 4,815 | 4,850 | 900 |
| 2011/08/04 | 4,955 | 4,955 | 4,940 | 4,940 | 600 |
| 2011/08/03 | 4,925 | 4,965 | 4,925 | 4,955 | 900 |
| 2011/08/02 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2011/08/01 | 5,010 | 5,020 | 5,010 | 5,020 | 200 |
| 2011/07/29 | 5,020 | 5,030 | 5,000 | 5,000 | 300 |
| 2011/07/28 | 5,020 | 5,020 | 4,985 | 4,990 | 1,400 |
| 2011/07/27 | 5,050 | 5,050 | 5,000 | 5,050 | 5,500 |
| 2011/07/26 | 5,010 | 5,050 | 5,010 | 5,040 | 500 |
| 2011/07/25 | 5,010 | 5,010 | 5,010 | 5,010 | 300 |
| 2011/07/22 | 5,080 | 5,080 | 5,060 | 5,060 | 500 |
| 2011/07/21 | 5,000 | 5,050 | 5,000 | 5,030 | 15,900 |
| 2011/07/20 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2011/07/19 | 4,935 | 4,935 | 4,935 | 4,935 | 700 |
| 2011/07/15 | 4,975 | 4,975 | 4,965 | 4,965 | 300 |
| 2011/07/14 | 5,040 | 5,040 | 4,975 | 4,975 | 6,800 |
| 2011/07/13 | 5,020 | 5,040 | 5,020 | 5,040 | 1,000 |
| 2011/07/12 | 4,975 | 4,975 | 4,975 | 4,975 | 100 |
| 2011/07/11 | 5,110 | 5,110 | 5,020 | 5,050 | 20,200 |
| 2011/07/08 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2011/07/07 | 5,090 | 5,170 | 5,090 | 5,170 | 500 |
| 2011/07/06 | 4,995 | 5,090 | 4,995 | 5,090 | 1,200 |
| 2011/07/05 | 5,010 | 5,010 | 5,010 | 5,010 | 300 |
| 2011/07/04 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2011/07/01 | 4,985 | 5,000 | 4,985 | 5,000 | 1,100 |
| 2011/06/30 | 4,960 | 4,980 | 4,955 | 4,980 | 1,100 |
| 2011/06/29 | 4,945 | 4,950 | 4,895 | 4,950 | 16,800 |
| 2011/06/28 | 4,875 | 4,890 | 4,875 | 4,890 | 1,000 |
| 2011/06/27 | 4,830 | 4,875 | 4,830 | 4,875 | 3,400 |
| 2011/06/24 | 4,845 | 4,850 | 4,800 | 4,835 | 17,100 |
| 2011/06/23 | 4,825 | 4,890 | 4,825 | 4,830 | 500 |
| 2011/06/22 | 4,870 | 4,870 | 4,860 | 4,860 | 2,400 |
| 2011/06/21 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2011/06/20 | 4,785 | 4,850 | 4,740 | 4,740 | 18,400 |
| 2011/06/17 | 4,750 | 4,750 | 4,750 | 4,750 | 1,100 |
| 2011/06/16 | 4,750 | 4,750 | 4,750 | 4,750 | 500 |
| 2011/06/15 | 4,820 | 4,855 | 4,750 | 4,755 | 2,300 |
| 2011/06/14 | 4,990 | 4,990 | 4,965 | 4,965 | 3,200 |
| 2011/06/13 | 4,910 | 4,990 | 4,910 | 4,970 | 900 |
| 2011/06/10 | 4,835 | 4,905 | 4,835 | 4,905 | 10,800 |
| 2011/06/09 | 4,750 | 4,790 | 4,750 | 4,790 | 300 |
| 2011/06/08 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2011/06/07 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2011/06/06 | 4,745 | 4,750 | 4,700 | 4,700 | 600 |
| 2011/06/03 | 4,710 | 4,710 | 4,640 | 4,640 | 300 |
| 2011/06/02 | 4,720 | 4,720 | 4,720 | 4,720 | 400 |
| 2011/06/01 | 4,745 | 4,745 | 4,745 | 4,745 | 200 |
| 2011/05/31 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2011/05/30 | 4,595 | 4,670 | 4,580 | 4,650 | 25,900 |
| 2011/05/27 | 4,610 | 4,620 | 4,610 | 4,620 | 2,600 |
| 2011/05/26 | 4,610 | 4,610 | 4,610 | 4,610 | 800 |
| 2011/05/25 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2011/05/24 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2011/05/23 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2011/05/20 | 4,610 | 4,610 | 4,540 | 4,540 | 500 |
| 2011/05/19 | 4,695 | 4,715 | 4,615 | 4,630 | 47,900 |
| 2011/05/18 | 4,650 | 4,685 | 4,650 | 4,670 | 12,700 |
| 2011/05/17 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2011/05/16 | 4,625 | 4,645 | 4,625 | 4,645 | 500 |
| 2011/05/13 | 4,595 | 4,625 | 4,595 | 4,625 | 3,200 |
| 2011/05/12 | 4,605 | 4,605 | 4,595 | 4,595 | 300 |
| 2011/05/11 | 4,705 | 4,710 | 4,610 | 4,685 | 30,500 |
| 2011/05/10 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2011/05/09 | 4,605 | 4,675 | 4,590 | 4,615 | 14,400 |
| 2011/05/06 | 4,620 | 4,660 | 4,620 | 4,660 | 400 |
| 2011/05/02 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2011/04/28 | 4,570 | 4,615 | 4,570 | 4,615 | 300 |
| 2011/04/27 | 4,515 | 4,515 | 4,490 | 4,490 | 2,900 |
| 2011/04/26 | 4,545 | 4,545 | 4,515 | 4,515 | 1,000 |
| 2011/04/25 | 4,710 | 4,750 | 4,560 | 4,560 | 500 |
| 2011/04/22 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2011/04/21 | 4,640 | 4,780 | 4,640 | 4,775 | 400 |
| 2011/04/20 | 4,570 | 4,570 | 4,570 | 4,570 | 300 |
| 2011/04/19 | 4,520 | 4,530 | 4,520 | 4,530 | 400 |
| 2011/04/18 | 4,560 | 4,565 | 4,560 | 4,565 | 400 |
| 2011/04/15 | 4,535 | 4,535 | 4,525 | 4,525 | 600 |
| 2011/04/14 | 4,435 | 4,560 | 4,435 | 4,525 | 4,700 |
| 2011/04/13 | 4,400 | 4,445 | 4,395 | 4,405 | 19,400 |
| 2011/04/12 | 4,355 | 4,365 | 4,355 | 4,365 | 300 |
| 2011/04/11 | 4,365 | 4,385 | 4,365 | 4,385 | 700 |
| 2011/04/08 | 4,370 | 4,370 | 4,370 | 4,370 | 700 |
| 2011/04/07 | 4,395 | 4,395 | 4,395 | 4,395 | 300 |
| 2011/04/06 | 4,375 | 4,375 | 4,375 | 4,375 | 600 |
| 2011/04/05 | 4,280 | 4,375 | 4,280 | 4,365 | 32,700 |
| 2011/04/04 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2011/04/01 | 4,365 | 4,365 | 4,320 | 4,320 | 1,000 |
| 2011/03/31 | 4,340 | 4,410 | 4,340 | 4,365 | 600 |
| 2011/03/30 | 4,195 | 4,290 | 4,195 | 4,290 | 1,100 |
| 2011/03/29 | 4,140 | 4,195 | 4,120 | 4,195 | 2,500 |
| 2011/03/28 | 4,100 | 4,190 | 4,095 | 4,185 | 4,200 |
| 2011/03/25 | 4,025 | 4,095 | 4,025 | 4,095 | 2,600 |
| 2011/03/24 | 4,160 | 4,160 | 3,990 | 3,990 | 2,300 |
| 2011/03/23 | 4,295 | 4,295 | 4,170 | 4,170 | 30,400 |
| 2011/03/22 | 4,300 | 4,330 | 4,300 | 4,300 | 500 |
| 2011/03/18 | 4,250 | 4,250 | 4,180 | 4,210 | 2,500 |
| 2011/03/17 | 4,040 | 4,200 | 3,955 | 4,155 | 2,200 |
| 2011/03/16 | 3,605 | 3,995 | 3,605 | 3,970 | 2,500 |
| 2011/03/15 | 4,060 | 4,060 | 3,510 | 3,535 | 1,600 |
| 2011/03/14 | 4,320 | 4,370 | 4,060 | 4,060 | 2,500 |
| 2011/03/11 | 4,460 | 4,470 | 4,460 | 4,460 | 21,500 |
| 2011/03/10 | 4,515 | 4,515 | 4,480 | 4,485 | 500 |
| 2011/03/09 | 4,535 | 4,535 | 4,535 | 4,535 | 300 |
| 2011/03/08 | 4,520 | 4,520 | 4,520 | 4,520 | 400 |
| 2011/03/07 | 4,540 | 4,555 | 4,495 | 4,505 | 1,800 |
| 2011/03/04 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2011/03/03 | 4,610 | 4,650 | 4,590 | 4,590 | 30,300 |
| 2011/03/02 | 4,675 | 4,675 | 4,595 | 4,595 | 2,300 |
| 2011/03/01 | 4,695 | 4,695 | 4,685 | 4,695 | 500 |
| 2011/02/28 | 4,595 | 4,615 | 4,585 | 4,605 | 3,100 |
| 2011/02/25 | 4,600 | 4,650 | 4,580 | 4,590 | 500 |
| 2011/02/24 | 4,650 | 4,675 | 4,615 | 4,660 | 700 |
| 2011/02/23 | 4,640 | 4,700 | 4,640 | 4,655 | 1,600 |
| 2011/02/22 | 4,880 | 4,880 | 4,710 | 4,710 | 1,700 |
| 2011/02/21 | 4,960 | 4,960 | 4,935 | 4,935 | 700 |
| 2011/02/18 | 5,000 | 5,000 | 4,960 | 4,960 | 300 |
| 2011/02/17 | 4,925 | 5,010 | 4,925 | 5,010 | 700 |
| 2011/02/16 | 4,990 | 5,060 | 4,955 | 4,955 | 600 |
| 2011/02/15 | 4,995 | 5,060 | 4,995 | 5,040 | 2,500 |
| 2011/02/14 | 4,915 | 5,090 | 4,915 | 5,090 | 1,000 |
| 2011/02/10 | 4,895 | 4,920 | 4,850 | 4,850 | 700 |
| 2011/02/09 | 4,945 | 4,945 | 4,945 | 4,945 | 400 |
| 2011/02/08 | 4,995 | 4,995 | 4,980 | 4,980 | 200 |
| 2011/02/07 | 4,945 | 4,995 | 4,945 | 4,995 | 800 |
| 2011/02/04 | 4,900 | 4,935 | 4,900 | 4,935 | 15,500 |
| 2011/02/03 | 4,885 | 4,885 | 4,875 | 4,875 | 400 |
| 2011/02/02 | 4,880 | 4,970 | 4,880 | 4,920 | 800 |
| 2011/02/01 | 4,860 | 4,860 | 4,805 | 4,810 | 300 |
| 2011/01/31 | 4,850 | 4,930 | 4,835 | 4,930 | 500 |
| 2011/01/28 | 4,955 | 4,955 | 4,915 | 4,920 | 2,600 |
| 2011/01/27 | 4,950 | 4,950 | 4,950 | 4,950 | 300 |
| 2011/01/26 | 4,885 | 4,885 | 4,885 | 4,885 | 400 |
| 2011/01/25 | 4,935 | 4,945 | 4,885 | 4,885 | 1,000 |
| 2011/01/24 | 4,900 | 4,900 | 4,845 | 4,845 | 300 |
| 2011/01/21 | 4,835 | 4,850 | 4,780 | 4,840 | 900 |
| 2011/01/20 | 4,800 | 4,800 | 4,780 | 4,780 | 5,700 |
| 2011/01/19 | 4,680 | 4,775 | 4,680 | 4,775 | 700 |
| 2011/01/18 | 4,645 | 4,645 | 4,635 | 4,635 | 300 |
| 2011/01/17 | 4,610 | 4,610 | 4,610 | 4,610 | 300 |
| 2011/01/14 | 4,630 | 4,630 | 4,590 | 4,590 | 4,000 |
| 2011/01/13 | 4,535 | 4,605 | 4,535 | 4,570 | 1,000 |
| 2011/01/12 | 4,570 | 4,570 | 4,505 | 4,505 | 1,900 |
| 2011/01/11 | 4,575 | 4,575 | 4,560 | 4,560 | 300 |
| 2011/01/07 | 4,540 | 4,540 | 4,505 | 4,505 | 500 |
| 2011/01/06 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2011/01/05 | 4,485 | 4,555 | 4,485 | 4,555 | 700 |
| 2011/01/04 | 4,520 | 4,520 | 4,455 | 4,455 | 600 |