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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5,810 | 5,810 | 5,770 | 5,770 | 2,500 |
| 2012/12/27 | 5,790 | 5,820 | 5,770 | 5,770 | 7,800 |
| 2012/12/26 | 5,810 | 5,810 | 5,770 | 5,770 | 2,000 |
| 2012/12/25 | 5,780 | 5,780 | 5,780 | 5,780 | 900 |
| 2012/12/21 | 5,820 | 5,850 | 5,760 | 5,760 | 1,700 |
| 2012/12/20 | 5,790 | 5,820 | 5,790 | 5,800 | 2,400 |
| 2012/12/19 | 5,730 | 5,800 | 5,730 | 5,800 | 1,500 |
| 2012/12/18 | 5,790 | 5,790 | 5,790 | 5,790 | 400 |
| 2012/12/17 | 5,810 | 5,820 | 5,780 | 5,780 | 900 |
| 2012/12/14 | 5,660 | 5,710 | 5,660 | 5,710 | 11,900 |
| 2012/12/13 | 5,700 | 5,710 | 5,660 | 5,670 | 8,900 |
| 2012/12/12 | 5,710 | 5,710 | 5,690 | 5,690 | 700 |
| 2012/12/11 | 5,680 | 5,680 | 5,680 | 5,680 | 200 |
| 2012/12/10 | 5,730 | 5,730 | 5,730 | 5,730 | 400 |
| 2012/12/07 | 5,690 | 5,690 | 5,690 | 5,690 | 200 |
| 2012/12/06 | 5,760 | 5,790 | 5,760 | 5,780 | 1,200 |
| 2012/12/05 | 5,740 | 5,750 | 5,650 | 5,720 | 1,200 |
| 2012/12/04 | 5,690 | 5,690 | 5,690 | 5,690 | 200 |
| 2012/12/03 | 5,690 | 5,690 | 5,690 | 5,690 | 400 |
| 2012/11/30 | 5,690 | 5,700 | 5,680 | 5,680 | 2,000 |
| 2012/11/29 | 5,760 | 5,780 | 5,730 | 5,730 | 1,700 |
| 2012/11/28 | 5,700 | 5,770 | 5,700 | 5,770 | 2,400 |
| 2012/11/27 | 5,680 | 5,730 | 5,650 | 5,650 | 3,100 |
| 2012/11/26 | 5,660 | 5,660 | 5,590 | 5,590 | 2,300 |
| 2012/11/22 | 5,700 | 5,700 | 5,540 | 5,560 | 2,700 |
| 2012/11/21 | 5,640 | 5,670 | 5,570 | 5,580 | 26,900 |
| 2012/11/20 | 5,840 | 5,840 | 5,710 | 5,710 | 1,100 |
| 2012/11/19 | 5,760 | 5,760 | 5,680 | 5,710 | 2,000 |
| 2012/11/16 | 5,620 | 5,660 | 5,620 | 5,660 | 400 |
| 2012/11/15 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2012/11/14 | 5,570 | 5,570 | 5,550 | 5,550 | 900 |
| 2012/11/13 | 5,660 | 5,660 | 5,570 | 5,570 | 3,300 |
| 2012/11/12 | 5,770 | 5,780 | 5,640 | 5,640 | 1,700 |
| 2012/11/09 | 5,780 | 5,810 | 5,780 | 5,810 | 300 |
| 2012/11/08 | 5,780 | 5,800 | 5,780 | 5,800 | 400 |
| 2012/11/07 | 5,960 | 5,960 | 5,870 | 5,890 | 1,200 |
| 2012/11/06 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2012/11/05 | 6,110 | 6,120 | 6,110 | 6,120 | 300 |
| 2012/11/02 | 6,110 | 6,210 | 6,110 | 6,190 | 1,000 |
| 2012/11/01 | 6,060 | 6,060 | 6,010 | 6,050 | 600 |
| 2012/10/31 | 6,060 | 6,060 | 6,010 | 6,010 | 700 |
| 2012/10/30 | 6,040 | 6,040 | 5,960 | 5,990 | 5,500 |
| 2012/10/29 | 5,970 | 6,030 | 5,960 | 5,960 | 1,300 |
| 2012/10/26 | 5,930 | 5,960 | 5,930 | 5,960 | 1,200 |
| 2012/10/25 | 5,930 | 5,930 | 5,930 | 5,930 | 400 |
| 2012/10/24 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2012/10/23 | 5,850 | 5,850 | 5,830 | 5,830 | 400 |
| 2012/10/22 | 5,890 | 5,890 | 5,890 | 5,890 | 1,800 |
| 2012/10/19 | 5,900 | 5,900 | 5,860 | 5,900 | 900 |
| 2012/10/18 | 5,950 | 6,000 | 5,950 | 6,000 | 900 |
| 2012/10/17 | 5,910 | 5,990 | 5,890 | 5,890 | 700 |
| 2012/10/16 | 5,950 | 5,950 | 5,900 | 5,900 | 500 |
| 2012/10/15 | 6,030 | 6,080 | 5,990 | 5,990 | 2,400 |
| 2012/10/12 | 6,110 | 6,110 | 6,060 | 6,080 | 700 |
| 2012/10/11 | 6,100 | 6,100 | 6,080 | 6,080 | 300 |
| 2012/10/10 | 6,020 | 6,060 | 5,940 | 6,020 | 24,900 |
| 2012/10/09 | 6,030 | 6,030 | 6,030 | 6,030 | 100 |
| 2012/10/05 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
| 2012/10/04 | 5,730 | 5,920 | 5,730 | 5,920 | 400 |
| 2012/10/03 | 5,910 | 5,910 | 5,810 | 5,830 | 500 |
| 2012/10/02 | 5,960 | 6,000 | 5,900 | 6,000 | 500 |
| 2012/10/01 | 6,060 | 6,060 | 6,060 | 6,060 | 300 |
| 2012/09/28 | 6,030 | 6,130 | 6,030 | 6,130 | 700 |
| 2012/09/27 | 5,800 | 5,950 | 5,800 | 5,950 | 400 |
| 2012/09/26 | 5,840 | 5,890 | 5,830 | 5,890 | 1,700 |
| 2012/09/25 | 5,870 | 5,890 | 5,870 | 5,890 | 2,600 |
| 2012/09/24 | 5,730 | 5,790 | 5,730 | 5,790 | 500 |
| 2012/09/21 | 5,620 | 5,830 | 5,620 | 5,710 | 15,100 |
| 2012/09/20 | 5,670 | 5,680 | 5,640 | 5,640 | 1,000 |
| 2012/09/19 | 5,740 | 5,740 | 5,710 | 5,710 | 400 |
| 2012/09/18 | 5,780 | 5,780 | 5,730 | 5,740 | 400 |
| 2012/09/14 | 5,770 | 5,830 | 5,770 | 5,780 | 7,900 |
| 2012/09/13 | 5,790 | 5,820 | 5,780 | 5,780 | 2,800 |
| 2012/09/12 | 5,740 | 5,800 | 5,740 | 5,780 | 600 |
| 2012/09/11 | 5,760 | 5,760 | 5,730 | 5,730 | 400 |
| 2012/09/10 | 5,860 | 5,860 | 5,760 | 5,820 | 900 |
| 2012/09/07 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 2012/09/06 | 5,790 | 5,800 | 5,790 | 5,800 | 300 |
| 2012/09/05 | 5,680 | 5,770 | 5,680 | 5,770 | 800 |
| 2012/09/04 | 5,710 | 5,710 | 5,690 | 5,710 | 400 |
| 2012/09/03 | 5,820 | 5,820 | 5,820 | 5,820 | 300 |
| 2012/08/31 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2012/08/30 | 5,790 | 5,790 | 5,760 | 5,760 | 600 |
| 2012/08/29 | 5,850 | 5,850 | 5,780 | 5,780 | 200 |
| 2012/08/28 | 5,840 | 5,870 | 5,790 | 5,810 | 1,500 |
| 2012/08/27 | 5,810 | 5,810 | 5,810 | 5,810 | 1,400 |
| 2012/08/24 | 5,810 | 5,810 | 5,810 | 5,810 | 300 |
| 2012/08/23 | 5,830 | 5,900 | 5,740 | 5,830 | 26,500 |
| 2012/08/22 | 5,680 | 5,800 | 5,680 | 5,770 | 400 |
| 2012/08/21 | 5,610 | 5,670 | 5,610 | 5,660 | 8,800 |
| 2012/08/20 | 5,620 | 5,690 | 5,620 | 5,670 | 400 |
| 2012/08/17 | 5,620 | 5,640 | 5,600 | 5,600 | 1,000 |
| 2012/08/16 | 5,560 | 5,560 | 5,560 | 5,560 | 300 |
| 2012/08/15 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2012/08/14 | 5,490 | 5,500 | 5,490 | 5,500 | 300 |
| 2012/08/13 | 5,520 | 5,520 | 5,470 | 5,470 | 2,000 |
| 2012/08/10 | 5,490 | 5,520 | 5,470 | 5,520 | 1,000 |
| 2012/08/09 | 5,400 | 5,510 | 5,400 | 5,510 | 1,300 |
| 2012/08/08 | 5,500 | 5,500 | 5,460 | 5,460 | 500 |
| 2012/08/07 | 5,450 | 5,480 | 5,420 | 5,440 | 9,900 |
| 2012/08/06 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 |
| 2012/08/03 | 5,440 | 5,510 | 5,440 | 5,500 | 400 |
| 2012/08/02 | 5,470 | 5,480 | 5,430 | 5,470 | 1,900 |
| 2012/08/01 | 5,430 | 5,430 | 5,430 | 5,430 | 300 |
| 2012/07/31 | 5,460 | 5,460 | 5,460 | 5,460 | 600 |
| 2012/07/30 | 5,480 | 5,480 | 5,380 | 5,440 | 5,600 |
| 2012/07/27 | 5,340 | 5,370 | 5,340 | 5,370 | 700 |
| 2012/07/26 | 5,360 | 5,360 | 5,290 | 5,330 | 900 |
| 2012/07/25 | 5,290 | 5,290 | 5,290 | 5,290 | 200 |
| 2012/07/24 | 5,410 | 5,410 | 5,410 | 5,410 | 400 |
| 2012/07/23 | 5,310 | 5,450 | 5,310 | 5,450 | 1,900 |
| 2012/07/20 | 5,300 | 5,300 | 5,270 | 5,280 | 300 |
| 2012/07/19 | 5,460 | 5,460 | 5,330 | 5,330 | 700 |
| 2012/07/18 | 5,470 | 5,470 | 5,430 | 5,450 | 11,200 |
| 2012/07/17 | 5,460 | 5,470 | 5,450 | 5,460 | 4,700 |
| 2012/07/13 | 5,400 | 5,430 | 5,400 | 5,410 | 2,400 |
| 2012/07/12 | 5,370 | 5,400 | 5,370 | 5,400 | 600 |
| 2012/07/11 | 5,340 | 5,340 | 5,340 | 5,340 | 200 |
| 2012/07/10 | 5,250 | 5,340 | 5,220 | 5,340 | 1,300 |
| 2012/07/09 | 5,060 | 5,240 | 5,060 | 5,240 | 1,200 |
| 2012/07/06 | 5,060 | 5,070 | 5,060 | 5,070 | 500 |
| 2012/07/05 | 5,060 | 5,060 | 5,060 | 5,060 | 200 |
| 2012/07/04 | 5,050 | 5,050 | 5,050 | 5,050 | 400 |
| 2012/07/03 | 5,030 | 5,070 | 5,030 | 5,070 | 400 |
| 2012/07/02 | 5,040 | 5,040 | 5,040 | 5,040 | 300 |
| 2012/06/29 | 4,995 | 4,995 | 4,995 | 4,995 | 300 |
| 2012/06/28 | 5,010 | 5,020 | 4,995 | 4,995 | 12,400 |
| 2012/06/27 | 5,000 | 5,020 | 4,995 | 5,020 | 3,200 |
| 2012/06/26 | 4,925 | 4,995 | 4,925 | 4,995 | 1,700 |
| 2012/06/25 | 4,935 | 4,935 | 4,915 | 4,925 | 900 |
| 2012/06/22 | 4,950 | 4,955 | 4,950 | 4,955 | 1,000 |
| 2012/06/21 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2012/06/20 | 4,910 | 4,945 | 4,905 | 4,945 | 12,200 |
| 2012/06/19 | 4,790 | 4,900 | 4,790 | 4,900 | 500 |
| 2012/06/18 | 4,820 | 4,820 | 4,800 | 4,820 | 300 |
| 2012/06/15 | 4,775 | 4,775 | 4,750 | 4,750 | 200 |
| 2012/06/14 | 4,835 | 4,880 | 4,775 | 4,775 | 2,700 |
| 2012/06/13 | 4,795 | 4,800 | 4,795 | 4,800 | 700 |
| 2012/06/12 | 4,760 | 4,795 | 4,760 | 4,795 | 1,200 |
| 2012/06/11 | 4,775 | 4,845 | 4,775 | 4,780 | 800 |
| 2012/06/08 | 4,960 | 4,960 | 4,820 | 4,830 | 8,600 |
| 2012/06/07 | 4,945 | 4,945 | 4,945 | 4,945 | 600 |
| 2012/06/06 | 4,750 | 4,750 | 4,750 | 4,750 | 700 |
| 2012/06/05 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2012/06/04 | 4,645 | 4,650 | 4,645 | 4,650 | 400 |
| 2012/06/01 | 4,690 | 4,690 | 4,655 | 4,670 | 600 |
| 2012/05/31 | 4,590 | 4,690 | 4,590 | 4,690 | 700 |
| 2012/05/30 | 4,640 | 4,660 | 4,640 | 4,660 | 700 |
| 2012/05/29 | 4,695 | 4,695 | 4,695 | 4,695 | 300 |
| 2012/05/28 | 4,770 | 4,770 | 4,690 | 4,690 | 2,700 |
| 2012/05/25 | 4,785 | 4,785 | 4,770 | 4,770 | 300 |
| 2012/05/24 | 4,625 | 4,685 | 4,575 | 4,575 | 800 |
| 2012/05/23 | 4,725 | 4,725 | 4,695 | 4,695 | 1,900 |
| 2012/05/22 | 4,855 | 4,855 | 4,780 | 4,780 | 1,100 |
| 2012/05/21 | 4,675 | 4,900 | 4,675 | 4,890 | 1,200 |
| 2012/05/18 | 4,805 | 4,805 | 4,740 | 4,745 | 1,200 |
| 2012/05/17 | 4,825 | 4,895 | 4,825 | 4,895 | 400 |
| 2012/05/16 | 4,855 | 4,870 | 4,840 | 4,870 | 2,000 |
| 2012/05/15 | 4,900 | 4,915 | 4,900 | 4,915 | 400 |
| 2012/05/14 | 5,010 | 5,020 | 4,990 | 4,990 | 2,600 |
| 2012/05/11 | 5,050 | 5,060 | 5,020 | 5,020 | 1,100 |
| 2012/05/10 | 5,150 | 5,150 | 5,040 | 5,050 | 700 |
| 2012/05/09 | 5,110 | 5,160 | 5,110 | 5,160 | 1,400 |
| 2012/05/08 | 5,130 | 5,130 | 5,120 | 5,120 | 1,500 |
| 2012/05/07 | 5,040 | 5,070 | 5,040 | 5,070 | 800 |
| 2012/05/02 | 5,110 | 5,170 | 5,110 | 5,170 | 16,000 |
| 2012/05/01 | 5,220 | 5,220 | 5,170 | 5,170 | 400 |
| 2012/04/27 | 5,180 | 5,180 | 5,150 | 5,160 | 4,000 |
| 2012/04/26 | 5,090 | 5,160 | 5,070 | 5,150 | 700 |
| 2012/04/25 | 5,100 | 5,100 | 5,070 | 5,070 | 300 |
| 2012/04/24 | 5,060 | 5,090 | 5,040 | 5,090 | 1,200 |
| 2012/04/23 | 5,070 | 5,110 | 5,070 | 5,100 | 23,600 |
| 2012/04/20 | 5,090 | 5,090 | 5,080 | 5,080 | 800 |
| 2012/04/19 | 5,170 | 5,170 | 5,110 | 5,110 | 500 |
| 2012/04/18 | 5,140 | 5,180 | 5,140 | 5,180 | 1,400 |
| 2012/04/17 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2012/04/16 | 5,140 | 5,140 | 5,100 | 5,130 | 2,500 |
| 2012/04/13 | 5,060 | 5,120 | 5,060 | 5,120 | 800 |
| 2012/04/12 | 5,060 | 5,060 | 5,040 | 5,040 | 1,000 |
| 2012/04/11 | 5,040 | 5,070 | 5,040 | 5,050 | 1,800 |
| 2012/04/10 | 5,080 | 5,100 | 5,060 | 5,100 | 400 |
| 2012/04/09 | 5,060 | 5,090 | 5,050 | 5,070 | 1,700 |
| 2012/04/06 | 5,100 | 5,100 | 5,090 | 5,090 | 1,700 |
| 2012/04/05 | 5,120 | 5,120 | 5,090 | 5,090 | 500 |
| 2012/04/04 | 5,200 | 5,200 | 5,160 | 5,160 | 700 |
| 2012/04/03 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2012/04/02 | 5,210 | 5,230 | 5,210 | 5,210 | 1,800 |
| 2012/03/30 | 5,200 | 5,210 | 5,170 | 5,210 | 700 |
| 2012/03/29 | 5,240 | 5,240 | 5,140 | 5,160 | 1,600 |
| 2012/03/28 | 5,140 | 5,140 | 5,140 | 5,140 | 1,100 |
| 2012/03/27 | 5,160 | 5,210 | 5,160 | 5,210 | 3,100 |
| 2012/03/26 | 5,170 | 5,190 | 5,160 | 5,160 | 2,000 |
| 2012/03/23 | 5,160 | 5,160 | 5,160 | 5,160 | 800 |
| 2012/03/22 | 5,120 | 5,130 | 5,090 | 5,130 | 500 |
| 2012/03/21 | 5,080 | 5,110 | 5,070 | 5,070 | 2,200 |
| 2012/03/19 | 5,120 | 5,120 | 5,050 | 5,050 | 700 |
| 2012/03/16 | 5,090 | 5,130 | 5,090 | 5,130 | 700 |
| 2012/03/15 | 5,040 | 5,040 | 4,995 | 4,995 | 1,700 |
| 2012/03/14 | 5,080 | 5,080 | 5,040 | 5,040 | 1,300 |
| 2012/03/13 | 5,140 | 5,140 | 5,070 | 5,070 | 2,400 |
| 2012/03/12 | 5,160 | 5,160 | 5,140 | 5,140 | 1,200 |
| 2012/03/09 | 5,180 | 5,180 | 5,140 | 5,150 | 10,600 |
| 2012/03/08 | 5,060 | 5,140 | 5,060 | 5,120 | 1,900 |
| 2012/03/07 | 5,160 | 5,160 | 5,160 | 5,160 | 800 |
| 2012/03/06 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2012/03/05 | 5,140 | 5,190 | 5,120 | 5,120 | 1,300 |
| 2012/03/02 | 5,090 | 5,130 | 5,080 | 5,090 | 1,500 |
| 2012/03/01 | 5,080 | 5,080 | 5,060 | 5,080 | 1,600 |
| 2012/02/29 | 5,070 | 5,070 | 5,060 | 5,060 | 500 |
| 2012/02/28 | 5,110 | 5,200 | 5,060 | 5,090 | 3,700 |
| 2012/02/27 | 5,290 | 5,290 | 5,140 | 5,140 | 4,400 |
| 2012/02/24 | 5,270 | 5,280 | 5,270 | 5,280 | 700 |
| 2012/02/23 | 5,370 | 5,370 | 5,350 | 5,370 | 900 |
| 2012/02/22 | 5,360 | 5,370 | 5,330 | 5,370 | 1,100 |
| 2012/02/21 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2012/02/20 | 5,440 | 5,440 | 5,400 | 5,400 | 200 |
| 2012/02/17 | 5,430 | 5,470 | 5,430 | 5,440 | 700 |
| 2012/02/16 | 5,390 | 5,390 | 5,390 | 5,390 | 400 |
| 2012/02/15 | 5,350 | 5,450 | 5,350 | 5,450 | 1,300 |
| 2012/02/14 | 5,290 | 5,320 | 5,290 | 5,320 | 2,200 |
| 2012/02/13 | 5,200 | 5,270 | 5,200 | 5,270 | 500 |
| 2012/02/10 | 5,190 | 5,200 | 5,190 | 5,190 | 1,200 |
| 2012/02/09 | 5,110 | 5,220 | 5,110 | 5,200 | 2,200 |
| 2012/02/08 | 5,060 | 5,110 | 5,060 | 5,110 | 1,800 |
| 2012/02/07 | 5,060 | 5,080 | 5,050 | 5,050 | 1,000 |
| 2012/02/06 | 5,020 | 5,020 | 5,010 | 5,010 | 200 |
| 2012/02/03 | 5,030 | 5,030 | 5,030 | 5,030 | 400 |
| 2012/02/02 | 5,030 | 5,030 | 5,030 | 5,030 | 400 |
| 2012/02/01 | 5,100 | 5,100 | 5,090 | 5,090 | 400 |
| 2012/01/31 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2012/01/30 | 5,170 | 5,170 | 5,110 | 5,110 | 2,300 |
| 2012/01/27 | 5,110 | 5,110 | 5,110 | 5,110 | 600 |
| 2012/01/26 | 5,190 | 5,190 | 5,090 | 5,110 | 1,000 |
| 2012/01/25 | 5,130 | 5,190 | 5,130 | 5,190 | 200 |
| 2012/01/24 | 5,120 | 5,120 | 5,070 | 5,080 | 11,900 |
| 2012/01/23 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2012/01/20 | 5,070 | 5,120 | 5,070 | 5,120 | 400 |
| 2012/01/19 | 5,030 | 5,070 | 5,030 | 5,070 | 600 |
| 2012/01/18 | 5,080 | 5,080 | 5,020 | 5,020 | 600 |
| 2012/01/17 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2012/01/16 | 5,150 | 5,150 | 5,150 | 5,150 | 1,100 |
| 2012/01/13 | 5,170 | 5,170 | 5,150 | 5,170 | 1,700 |
| 2012/01/12 | 5,120 | 5,150 | 5,120 | 5,150 | 400 |
| 2012/01/11 | 5,120 | 5,170 | 5,110 | 5,170 | 7,400 |
| 2012/01/10 | 5,120 | 5,120 | 5,090 | 5,090 | 300 |
| 2012/01/06 | 5,110 | 5,110 | 5,070 | 5,070 | 700 |
| 2012/01/05 | 5,030 | 5,120 | 5,030 | 5,110 | 800 |
| 2012/01/04 | 5,010 | 5,030 | 5,010 | 5,030 | 600 |