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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,510 | 7,540 | 7,480 | 7,500 | 23,800 |
| 2013/12/27 | 7,340 | 7,490 | 7,320 | 7,470 | 58,800 |
| 2013/12/26 | 7,200 | 7,320 | 7,150 | 7,280 | 37,500 |
| 2013/12/25 | 7,040 | 7,140 | 7,030 | 7,090 | 30,300 |
| 2013/12/24 | 7,200 | 7,200 | 7,050 | 7,110 | 41,900 |
| 2013/12/20 | 7,170 | 7,240 | 7,120 | 7,190 | 41,600 |
| 2013/12/19 | 7,260 | 7,290 | 7,220 | 7,270 | 26,000 |
| 2013/12/18 | 7,200 | 7,280 | 7,140 | 7,260 | 31,300 |
| 2013/12/17 | 7,280 | 7,300 | 7,210 | 7,230 | 20,100 |
| 2013/12/16 | 7,240 | 7,330 | 7,230 | 7,300 | 37,200 |
| 2013/12/13 | 7,350 | 7,380 | 7,210 | 7,230 | 57,200 |
| 2013/12/12 | 7,380 | 7,400 | 7,300 | 7,360 | 32,100 |
| 2013/12/11 | 7,480 | 7,490 | 7,400 | 7,420 | 27,400 |
| 2013/12/10 | 7,450 | 7,550 | 7,430 | 7,550 | 22,700 |
| 2013/12/09 | 7,490 | 7,510 | 7,460 | 7,480 | 16,000 |
| 2013/12/06 | 7,450 | 7,490 | 7,450 | 7,490 | 14,400 |
| 2013/12/05 | 7,460 | 7,510 | 7,450 | 7,480 | 18,400 |
| 2013/12/04 | 7,480 | 7,530 | 7,460 | 7,460 | 14,900 |
| 2013/12/03 | 7,560 | 7,580 | 7,510 | 7,540 | 17,700 |
| 2013/12/02 | 7,480 | 7,580 | 7,480 | 7,540 | 16,000 |
| 2013/11/29 | 7,470 | 7,530 | 7,470 | 7,520 | 9,900 |
| 2013/11/28 | 7,490 | 7,550 | 7,480 | 7,530 | 18,700 |
| 2013/11/27 | 7,610 | 7,610 | 7,450 | 7,470 | 23,900 |
| 2013/11/26 | 7,570 | 7,660 | 7,560 | 7,650 | 26,100 |
| 2013/11/25 | 7,540 | 7,630 | 7,540 | 7,630 | 10,700 |
| 2013/11/22 | 7,490 | 7,620 | 7,490 | 7,560 | 32,300 |
| 2013/11/21 | 7,470 | 7,580 | 7,470 | 7,510 | 17,000 |
| 2013/11/20 | 7,570 | 7,630 | 7,480 | 7,500 | 29,000 |
| 2013/11/19 | 7,630 | 7,650 | 7,560 | 7,600 | 25,400 |
| 2013/11/18 | 7,700 | 7,700 | 7,640 | 7,660 | 14,000 |
| 2013/11/15 | 7,680 | 7,720 | 7,610 | 7,690 | 37,400 |
| 2013/11/14 | 7,510 | 7,670 | 7,510 | 7,640 | 28,100 |
| 2013/11/13 | 7,540 | 7,590 | 7,470 | 7,490 | 17,700 |
| 2013/11/12 | 7,480 | 7,600 | 7,460 | 7,540 | 34,300 |
| 2013/11/11 | 7,470 | 7,470 | 7,390 | 7,450 | 18,500 |
| 2013/11/08 | 7,390 | 7,430 | 7,320 | 7,410 | 23,900 |
| 2013/11/07 | 7,550 | 7,560 | 7,450 | 7,450 | 26,500 |
| 2013/11/06 | 7,330 | 7,680 | 7,330 | 7,590 | 68,800 |
| 2013/11/05 | 7,550 | 7,550 | 7,340 | 7,340 | 35,500 |
| 2013/11/01 | 7,580 | 7,580 | 7,410 | 7,500 | 27,400 |
| 2013/10/31 | 7,580 | 7,600 | 7,540 | 7,580 | 19,200 |
| 2013/10/30 | 7,620 | 7,650 | 7,560 | 7,630 | 18,500 |
| 2013/10/29 | 7,540 | 7,630 | 7,460 | 7,570 | 40,800 |
| 2013/10/28 | 7,440 | 7,540 | 7,440 | 7,530 | 16,400 |
| 2013/10/25 | 7,440 | 7,470 | 7,370 | 7,440 | 33,100 |
| 2013/10/24 | 7,320 | 7,460 | 7,280 | 7,370 | 35,400 |
| 2013/10/23 | 7,430 | 7,480 | 7,320 | 7,350 | 35,100 |
| 2013/10/22 | 7,570 | 7,570 | 7,400 | 7,410 | 39,700 |
| 2013/10/21 | 7,580 | 7,620 | 7,560 | 7,570 | 28,500 |
| 2013/10/18 | 7,620 | 7,650 | 7,500 | 7,550 | 31,400 |
| 2013/10/17 | 7,500 | 7,600 | 7,500 | 7,570 | 32,200 |
| 2013/10/16 | 7,510 | 7,550 | 7,400 | 7,420 | 18,700 |
| 2013/10/15 | 7,610 | 7,640 | 7,420 | 7,510 | 37,900 |
| 2013/10/11 | 7,680 | 7,690 | 7,570 | 7,600 | 21,900 |
| 2013/10/10 | 7,410 | 7,610 | 7,410 | 7,610 | 30,700 |
| 2013/10/09 | 7,320 | 7,420 | 7,310 | 7,410 | 21,000 |
| 2013/10/08 | 7,370 | 7,410 | 7,340 | 7,360 | 25,100 |
| 2013/10/07 | 7,320 | 7,420 | 7,310 | 7,380 | 24,900 |
| 2013/10/04 | 7,400 | 7,400 | 7,310 | 7,310 | 12,700 |
| 2013/10/03 | 7,500 | 7,510 | 7,390 | 7,390 | 11,800 |
| 2013/10/02 | 7,560 | 7,560 | 7,450 | 7,490 | 27,200 |
| 2013/10/01 | 7,350 | 7,520 | 7,350 | 7,520 | 46,400 |
| 2013/09/30 | 7,560 | 7,620 | 7,320 | 7,380 | 64,900 |
| 2013/09/27 | 7,580 | 7,770 | 7,580 | 7,760 | 18,000 |
| 2013/09/26 | 7,700 | 7,700 | 7,590 | 7,680 | 16,600 |
| 2013/09/25 | 7,750 | 7,750 | 7,600 | 7,690 | 21,200 |
| 2013/09/24 | 7,710 | 7,740 | 7,610 | 7,630 | 22,900 |
| 2013/09/20 | 7,670 | 7,770 | 7,670 | 7,700 | 30,400 |
| 2013/09/19 | 7,570 | 7,600 | 7,430 | 7,600 | 40,800 |
| 2013/09/18 | 7,350 | 7,500 | 7,310 | 7,500 | 22,900 |
| 2013/09/17 | 7,440 | 7,450 | 7,360 | 7,370 | 16,900 |
| 2013/09/13 | 7,290 | 7,390 | 7,270 | 7,390 | 38,400 |
| 2013/09/12 | 7,330 | 7,330 | 7,240 | 7,270 | 16,500 |
| 2013/09/11 | 7,240 | 7,320 | 7,180 | 7,320 | 29,100 |
| 2013/09/10 | 7,150 | 7,250 | 7,150 | 7,210 | 33,900 |
| 2013/09/09 | 7,000 | 7,140 | 7,000 | 7,090 | 31,200 |
| 2013/09/06 | 6,970 | 6,990 | 6,920 | 6,970 | 14,200 |
| 2013/09/05 | 6,990 | 7,000 | 6,920 | 6,940 | 11,500 |
| 2013/09/04 | 6,980 | 6,990 | 6,930 | 6,950 | 12,900 |
| 2013/09/03 | 6,930 | 7,000 | 6,910 | 6,990 | 12,800 |
| 2013/09/02 | 6,900 | 6,940 | 6,900 | 6,900 | 8,200 |
| 2013/08/30 | 6,860 | 6,930 | 6,840 | 6,900 | 26,200 |
| 2013/08/29 | 6,910 | 6,950 | 6,880 | 6,900 | 20,100 |
| 2013/08/28 | 6,960 | 6,960 | 6,900 | 6,910 | 24,500 |
| 2013/08/27 | 7,010 | 7,030 | 6,980 | 6,990 | 9,000 |
| 2013/08/26 | 6,980 | 7,020 | 6,930 | 7,000 | 13,900 |
| 2013/08/23 | 6,980 | 7,010 | 6,950 | 6,980 | 6,900 |
| 2013/08/22 | 6,910 | 6,960 | 6,890 | 6,960 | 20,800 |
| 2013/08/21 | 7,010 | 7,010 | 6,900 | 6,950 | 12,900 |
| 2013/08/20 | 7,020 | 7,030 | 6,980 | 7,000 | 12,500 |
| 2013/08/19 | 7,050 | 7,100 | 6,990 | 7,070 | 11,600 |
| 2013/08/16 | 7,000 | 7,130 | 6,970 | 7,060 | 25,500 |
| 2013/08/15 | 7,180 | 7,180 | 6,960 | 6,990 | 25,700 |
| 2013/08/14 | 6,970 | 7,220 | 6,970 | 7,200 | 57,300 |
| 2013/08/13 | 6,930 | 6,990 | 6,900 | 6,970 | 25,800 |
| 2013/08/12 | 6,890 | 6,980 | 6,860 | 6,920 | 20,400 |
| 2013/08/09 | 6,920 | 6,990 | 6,900 | 6,900 | 17,900 |
| 2013/08/08 | 6,920 | 7,060 | 6,900 | 6,940 | 53,000 |
| 2013/08/07 | 6,900 | 7,070 | 6,900 | 6,930 | 45,500 |
| 2013/08/06 | 7,030 | 7,030 | 6,770 | 6,910 | 77,200 |
| 2013/08/05 | 6,960 | 7,040 | 6,960 | 7,010 | 16,200 |
| 2013/08/02 | 7,050 | 7,070 | 6,930 | 7,020 | 56,900 |
| 2013/08/01 | 6,910 | 7,020 | 6,890 | 7,000 | 27,200 |
| 2013/07/31 | 6,920 | 6,940 | 6,890 | 6,900 | 13,900 |
| 2013/07/30 | 6,860 | 6,940 | 6,820 | 6,920 | 24,000 |
| 2013/07/29 | 6,890 | 6,950 | 6,820 | 6,900 | 37,100 |
| 2013/07/26 | 6,950 | 6,970 | 6,850 | 6,900 | 33,700 |
| 2013/07/25 | 7,280 | 7,280 | 7,030 | 7,030 | 84,700 |
| 2013/07/24 | 7,310 | 7,340 | 7,240 | 7,310 | 50,500 |
| 2013/07/23 | 7,100 | 7,360 | 7,060 | 7,280 | 89,700 |
| 2013/07/22 | 7,020 | 7,110 | 7,000 | 7,100 | 50,800 |
| 2013/07/19 | 7,040 | 7,120 | 6,980 | 7,000 | 71,800 |
| 2013/07/18 | 6,870 | 6,990 | 6,870 | 6,940 | 61,000 |
| 2013/07/17 | 6,660 | 6,860 | 6,660 | 6,810 | 75,100 |
| 2013/07/16 | 6,500 | 6,640 | 6,500 | 6,620 | 32,200 |
| 2013/07/12 | 6,400 | 6,460 | 6,390 | 6,430 | 3,300 |
| 2013/07/11 | 6,400 | 6,520 | 6,350 | 6,430 | 1,700 |
| 2013/07/10 | 6,710 | 6,710 | 6,410 | 6,500 | 2,900 |
| 2013/07/09 | 6,710 | 6,750 | 6,690 | 6,710 | 1,700 |
| 2013/07/08 | 6,800 | 6,800 | 6,690 | 6,690 | 900 |
| 2013/07/05 | 6,910 | 6,910 | 6,860 | 6,860 | 1,400 |
| 2013/07/04 | 6,900 | 6,960 | 6,900 | 6,960 | 700 |
| 2013/07/03 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 |
| 2013/07/02 | 6,990 | 6,990 | 6,910 | 6,940 | 1,100 |
| 2013/07/01 | 6,950 | 7,030 | 6,890 | 7,030 | 900 |
| 2013/06/28 | 6,870 | 6,960 | 6,870 | 6,960 | 2,900 |
| 2013/06/27 | 6,830 | 6,870 | 6,830 | 6,860 | 1,500 |
| 2013/06/26 | 6,930 | 6,930 | 6,830 | 6,830 | 1,000 |
| 2013/06/25 | 6,910 | 6,950 | 6,810 | 6,930 | 1,400 |
| 2013/06/24 | 6,520 | 6,670 | 6,520 | 6,650 | 800 |
| 2013/06/21 | 6,490 | 6,590 | 6,490 | 6,550 | 1,200 |
| 2013/06/20 | 6,590 | 6,630 | 6,550 | 6,550 | 1,400 |
| 2013/06/19 | 6,530 | 6,630 | 6,530 | 6,590 | 400 |
| 2013/06/18 | 6,670 | 6,670 | 6,500 | 6,500 | 700 |
| 2013/06/17 | 6,630 | 6,700 | 6,630 | 6,690 | 1,000 |
| 2013/06/14 | 6,430 | 6,550 | 6,430 | 6,500 | 22,900 |
| 2013/06/13 | 6,330 | 6,370 | 6,320 | 6,340 | 3,700 |
| 2013/06/12 | 6,330 | 6,350 | 6,260 | 6,320 | 2,300 |
| 2013/06/11 | 6,360 | 6,360 | 6,330 | 6,330 | 1,600 |
| 2013/06/10 | 6,330 | 6,420 | 6,230 | 6,390 | 2,700 |
| 2013/06/07 | 6,330 | 6,330 | 6,220 | 6,230 | 1,200 |
| 2013/06/06 | 6,080 | 6,340 | 6,070 | 6,340 | 2,000 |
| 2013/06/05 | 6,200 | 6,220 | 6,080 | 6,080 | 1,700 |
| 2013/06/04 | 6,200 | 6,240 | 6,190 | 6,240 | 2,000 |
| 2013/06/03 | 6,340 | 6,390 | 6,190 | 6,200 | 3,300 |
| 2013/05/31 | 6,340 | 6,440 | 6,300 | 6,300 | 1,900 |
| 2013/05/30 | 6,250 | 6,400 | 6,250 | 6,310 | 3,500 |
| 2013/05/29 | 6,310 | 6,410 | 6,280 | 6,350 | 2,500 |
| 2013/05/28 | 6,440 | 6,440 | 6,240 | 6,240 | 2,500 |
| 2013/05/27 | 6,550 | 6,550 | 6,200 | 6,240 | 4,100 |
| 2013/05/24 | 6,430 | 6,650 | 6,400 | 6,650 | 7,100 |
| 2013/05/23 | 6,340 | 6,390 | 6,340 | 6,390 | 700 |
| 2013/05/22 | 6,340 | 6,360 | 6,340 | 6,350 | 1,400 |
| 2013/05/21 | 6,310 | 6,370 | 6,310 | 6,330 | 1,000 |
| 2013/05/20 | 6,140 | 6,260 | 6,140 | 6,230 | 2,200 |
| 2013/05/17 | 6,060 | 6,110 | 6,060 | 6,070 | 2,000 |
| 2013/05/16 | 6,030 | 6,080 | 5,980 | 6,060 | 1,900 |
| 2013/05/15 | 6,200 | 6,230 | 6,090 | 6,090 | 2,400 |
| 2013/05/14 | 6,270 | 6,270 | 6,200 | 6,200 | 1,100 |
| 2013/05/13 | 6,250 | 6,250 | 6,140 | 6,170 | 4,700 |
| 2013/05/10 | 6,200 | 6,270 | 6,170 | 6,210 | 4,000 |
| 2013/05/09 | 6,090 | 6,110 | 6,070 | 6,070 | 500 |
| 2013/05/08 | 6,350 | 6,350 | 6,150 | 6,160 | 2,700 |
| 2013/05/07 | 6,430 | 6,430 | 6,330 | 6,330 | 1,100 |
| 2013/05/02 | 6,350 | 6,350 | 6,230 | 6,230 | 600 |
| 2013/05/01 | 6,420 | 6,420 | 6,360 | 6,360 | 900 |
| 2013/04/30 | 6,480 | 6,510 | 6,460 | 6,460 | 3,200 |
| 2013/04/26 | 6,660 | 6,660 | 6,450 | 6,470 | 1,400 |
| 2013/04/25 | 6,590 | 6,590 | 6,590 | 6,590 | 1,100 |
| 2013/04/24 | 6,520 | 6,590 | 6,420 | 6,590 | 1,800 |
| 2013/04/23 | 6,480 | 6,480 | 6,460 | 6,460 | 500 |
| 2013/04/22 | 6,490 | 6,550 | 6,470 | 6,470 | 800 |
| 2013/04/19 | 6,380 | 6,460 | 6,370 | 6,440 | 2,200 |
| 2013/04/18 | 6,570 | 6,570 | 6,480 | 6,480 | 1,100 |
| 2013/04/17 | 6,390 | 6,560 | 6,390 | 6,560 | 2,200 |
| 2013/04/16 | 6,240 | 6,310 | 6,240 | 6,310 | 2,300 |
| 2013/04/15 | 6,470 | 6,470 | 6,280 | 6,280 | 2,100 |
| 2013/04/12 | 6,510 | 6,580 | 6,480 | 6,490 | 2,900 |
| 2013/04/11 | 6,430 | 6,500 | 6,430 | 6,500 | 1,000 |
| 2013/04/10 | 6,450 | 6,510 | 6,450 | 6,510 | 1,900 |
| 2013/04/09 | 6,560 | 6,600 | 6,550 | 6,550 | 2,000 |
| 2013/04/08 | 6,560 | 6,660 | 6,560 | 6,620 | 4,200 |
| 2013/04/05 | 6,560 | 6,700 | 6,550 | 6,620 | 3,300 |
| 2013/04/04 | 6,350 | 6,520 | 6,350 | 6,500 | 3,500 |
| 2013/04/03 | 5,960 | 6,280 | 5,960 | 6,270 | 2,200 |
| 2013/04/02 | 6,010 | 6,030 | 5,950 | 5,950 | 1,400 |
| 2013/04/01 | 6,070 | 6,070 | 6,030 | 6,030 | 1,100 |
| 2013/03/29 | 6,240 | 6,240 | 6,170 | 6,170 | 2,400 |
| 2013/03/28 | 6,240 | 6,250 | 6,240 | 6,250 | 500 |
| 2013/03/27 | 6,190 | 6,190 | 6,180 | 6,190 | 2,100 |
| 2013/03/26 | 6,070 | 6,120 | 6,070 | 6,120 | 3,900 |
| 2013/03/25 | 6,120 | 6,120 | 6,060 | 6,060 | 2,700 |
| 2013/03/22 | 6,140 | 6,160 | 6,040 | 6,070 | 26,400 |
| 2013/03/21 | 6,060 | 6,160 | 6,060 | 6,120 | 2,300 |
| 2013/03/19 | 5,970 | 6,070 | 5,970 | 6,070 | 1,300 |
| 2013/03/18 | 6,050 | 6,050 | 5,920 | 5,980 | 900 |
| 2013/03/15 | 6,380 | 6,380 | 6,120 | 6,130 | 2,300 |
| 2013/03/14 | 6,160 | 6,160 | 6,160 | 6,160 | 700 |
| 2013/03/13 | 6,450 | 6,450 | 6,190 | 6,190 | 3,900 |
| 2013/03/12 | 6,480 | 6,500 | 6,440 | 6,450 | 2,500 |
| 2013/03/11 | 6,440 | 6,510 | 6,440 | 6,510 | 1,100 |
| 2013/03/08 | 6,430 | 6,500 | 6,400 | 6,440 | 23,800 |
| 2013/03/07 | 6,420 | 6,500 | 6,420 | 6,500 | 400 |
| 2013/03/06 | 6,420 | 6,600 | 6,420 | 6,600 | 1,700 |
| 2013/03/05 | 6,180 | 6,360 | 6,170 | 6,350 | 7,600 |
| 2013/03/04 | 6,100 | 6,180 | 6,000 | 6,180 | 1,200 |
| 2013/03/01 | 5,800 | 5,950 | 5,800 | 5,920 | 900 |
| 2013/02/28 | 5,840 | 5,870 | 5,840 | 5,870 | 800 |
| 2013/02/27 | 5,890 | 5,890 | 5,840 | 5,840 | 2,500 |
| 2013/02/26 | 5,870 | 5,910 | 5,870 | 5,890 | 600 |
| 2013/02/25 | 5,870 | 5,870 | 5,870 | 5,870 | 800 |
| 2013/02/22 | 5,700 | 5,860 | 5,700 | 5,840 | 1,900 |
| 2013/02/21 | 5,800 | 5,820 | 5,800 | 5,800 | 1,100 |
| 2013/02/20 | 5,790 | 5,790 | 5,790 | 5,790 | 300 |
| 2013/02/19 | 5,680 | 5,680 | 5,670 | 5,670 | 1,300 |
| 2013/02/18 | 5,740 | 5,740 | 5,710 | 5,710 | 1,000 |
| 2013/02/15 | 5,790 | 5,790 | 5,700 | 5,700 | 1,500 |
| 2013/02/14 | 5,680 | 5,760 | 5,680 | 5,760 | 500 |
| 2013/02/13 | 5,740 | 5,790 | 5,700 | 5,700 | 3,400 |
| 2013/02/12 | 5,810 | 5,810 | 5,740 | 5,740 | 1,000 |
| 2013/02/08 | 5,760 | 5,790 | 5,760 | 5,770 | 2,100 |
| 2013/02/07 | 5,800 | 5,800 | 5,760 | 5,760 | 2,500 |
| 2013/02/06 | 5,930 | 5,930 | 5,770 | 5,790 | 3,500 |
| 2013/02/05 | 5,870 | 5,940 | 5,870 | 5,930 | 1,600 |
| 2013/02/04 | 5,870 | 5,870 | 5,870 | 5,870 | 300 |
| 2013/02/01 | 5,900 | 5,900 | 5,900 | 5,900 | 400 |
| 2013/01/31 | 5,900 | 5,910 | 5,880 | 5,880 | 500 |
| 2013/01/30 | 5,990 | 6,000 | 5,930 | 5,930 | 2,000 |
| 2013/01/29 | 5,970 | 5,990 | 5,960 | 5,960 | 500 |
| 2013/01/28 | 5,950 | 5,980 | 5,940 | 5,940 | 3,200 |
| 2013/01/25 | 5,970 | 5,980 | 5,950 | 5,950 | 400 |
| 2013/01/24 | 5,830 | 5,990 | 5,830 | 5,870 | 1,100 |
| 2013/01/23 | 5,950 | 5,950 | 5,930 | 5,930 | 300 |
| 2013/01/22 | 6,000 | 6,000 | 6,000 | 6,000 | 600 |
| 2013/01/21 | 6,030 | 6,030 | 6,010 | 6,010 | 400 |
| 2013/01/18 | 5,930 | 5,950 | 5,930 | 5,940 | 1,200 |
| 2013/01/17 | 5,820 | 5,870 | 5,820 | 5,870 | 900 |
| 2013/01/16 | 5,850 | 5,850 | 5,810 | 5,810 | 1,900 |
| 2013/01/15 | 5,770 | 5,780 | 5,770 | 5,780 | 700 |
| 2013/01/11 | 5,700 | 5,740 | 5,700 | 5,740 | 700 |
| 2013/01/10 | 5,700 | 5,700 | 5,660 | 5,700 | 1,100 |
| 2013/01/09 | 5,770 | 5,770 | 5,740 | 5,740 | 1,000 |
| 2013/01/08 | 5,750 | 5,750 | 5,750 | 5,750 | 400 |
| 2013/01/07 | 5,830 | 5,830 | 5,680 | 5,720 | 1,800 |
| 2013/01/04 | 5,810 | 5,850 | 5,810 | 5,830 | 3,300 |