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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,905 | 3,905 | 3,845 | 3,875 | 45,000 |
| 2014/12/29 | 3,950 | 3,955 | 3,850 | 3,885 | 69,800 |
| 2014/12/26 | 3,925 | 3,960 | 3,880 | 3,940 | 34,400 |
| 2014/12/25 | 3,965 | 3,980 | 3,855 | 3,920 | 53,600 |
| 2014/12/24 | 3,960 | 3,970 | 3,895 | 3,940 | 92,900 |
| 2014/12/22 | 4,020 | 4,025 | 3,875 | 3,915 | 168,000 |
| 2014/12/19 | 3,975 | 4,105 | 3,900 | 4,080 | 234,800 |
| 2014/12/18 | 3,835 | 3,925 | 3,790 | 3,875 | 185,000 |
| 2014/12/17 | 3,780 | 3,815 | 3,730 | 3,770 | 153,600 |
| 2014/12/16 | 3,780 | 3,810 | 3,730 | 3,780 | 112,600 |
| 2014/12/15 | 3,730 | 3,850 | 3,730 | 3,810 | 131,600 |
| 2014/12/12 | 3,755 | 3,790 | 3,730 | 3,730 | 109,800 |
| 2014/12/11 | 3,640 | 3,790 | 3,640 | 3,775 | 173,200 |
| 2014/12/10 | 3,605 | 3,695 | 3,605 | 3,675 | 66,000 |
| 2014/12/09 | 3,695 | 3,710 | 3,670 | 3,675 | 61,000 |
| 2014/12/08 | 3,720 | 3,725 | 3,640 | 3,695 | 81,300 |
| 2014/12/05 | 3,685 | 3,715 | 3,640 | 3,710 | 64,400 |
| 2014/12/04 | 3,650 | 3,725 | 3,650 | 3,685 | 87,800 |
| 2014/12/03 | 3,655 | 3,695 | 3,640 | 3,650 | 64,600 |
| 2014/12/02 | 3,575 | 3,655 | 3,570 | 3,645 | 94,000 |
| 2014/12/01 | 3,495 | 3,570 | 3,480 | 3,560 | 40,000 |
| 2014/11/28 | 3,485 | 3,520 | 3,425 | 3,510 | 41,600 |
| 2014/11/27 | 3,420 | 3,450 | 3,395 | 3,415 | 62,800 |
| 2014/11/26 | 3,465 | 3,475 | 3,415 | 3,420 | 86,900 |
| 2014/11/25 | 3,510 | 3,510 | 3,450 | 3,465 | 44,400 |
| 2014/11/21 | 3,480 | 3,510 | 3,465 | 3,495 | 70,200 |
| 2014/11/20 | 3,500 | 3,520 | 3,465 | 3,500 | 55,200 |
| 2014/11/19 | 3,515 | 3,525 | 3,470 | 3,475 | 43,900 |
| 2014/11/18 | 3,480 | 3,530 | 3,450 | 3,490 | 82,900 |
| 2014/11/17 | 3,560 | 3,560 | 3,440 | 3,455 | 59,800 |
| 2014/11/14 | 3,550 | 3,575 | 3,495 | 3,570 | 106,600 |
| 2014/11/13 | 3,455 | 3,515 | 3,450 | 3,495 | 65,300 |
| 2014/11/12 | 3,545 | 3,550 | 3,435 | 3,445 | 102,500 |
| 2014/11/11 | 3,490 | 3,540 | 3,465 | 3,520 | 245,100 |
| 2014/11/10 | 3,260 | 3,475 | 3,255 | 3,455 | 245,100 |
| 2014/11/07 | 3,180 | 3,280 | 3,180 | 3,260 | 142,000 |
| 2014/11/06 | 3,260 | 3,330 | 3,090 | 3,130 | 227,700 |
| 2014/11/05 | 3,200 | 3,220 | 3,140 | 3,170 | 78,700 |
| 2014/11/04 | 3,230 | 3,285 | 3,160 | 3,170 | 130,600 |
| 2014/10/31 | 3,100 | 3,220 | 3,090 | 3,195 | 159,000 |
| 2014/10/30 | 3,035 | 3,100 | 3,035 | 3,075 | 154,500 |
| 2014/10/29 | 3,030 | 3,075 | 3,020 | 3,045 | 96,700 |
| 2014/10/28 | 3,025 | 3,040 | 2,991 | 3,005 | 97,500 |
| 2014/10/27 | 2,950 | 3,035 | 2,949 | 3,025 | 74,100 |
| 2014/10/24 | 2,927 | 2,974 | 2,890 | 2,940 | 103,000 |
| 2014/10/23 | 2,928 | 2,950 | 2,876 | 2,904 | 108,200 |
| 2014/10/22 | 2,888 | 2,973 | 2,875 | 2,973 | 83,700 |
| 2014/10/21 | 2,935 | 2,956 | 2,842 | 2,846 | 97,000 |
| 2014/10/20 | 2,900 | 2,965 | 2,898 | 2,950 | 83,700 |
| 2014/10/17 | 2,887 | 2,898 | 2,843 | 2,851 | 109,100 |
| 2014/10/16 | 2,888 | 2,905 | 2,871 | 2,872 | 92,000 |
| 2014/10/15 | 2,890 | 2,948 | 2,890 | 2,938 | 84,100 |
| 2014/10/14 | 2,965 | 2,988 | 2,885 | 2,890 | 162,400 |
| 2014/10/10 | 2,900 | 3,010 | 2,900 | 3,000 | 129,700 |
| 2014/10/09 | 3,000 | 3,010 | 2,940 | 2,943 | 83,300 |
| 2014/10/08 | 2,994 | 3,025 | 2,940 | 3,005 | 134,200 |
| 2014/10/07 | 3,050 | 3,075 | 3,010 | 3,015 | 55,700 |
| 2014/10/06 | 3,080 | 3,085 | 3,050 | 3,070 | 66,200 |
| 2014/10/03 | 3,005 | 3,050 | 3,005 | 3,030 | 49,800 |
| 2014/10/02 | 3,055 | 3,055 | 3,000 | 3,000 | 105,100 |
| 2014/10/01 | 3,100 | 3,110 | 3,050 | 3,065 | 97,300 |
| 2014/09/30 | 3,045 | 3,085 | 3,025 | 3,070 | 109,400 |
| 2014/09/29 | 3,075 | 3,085 | 3,015 | 3,025 | 134,300 |
| 2014/09/26 | 3,075 | 3,125 | 3,055 | 3,075 | 112,000 |
| 2014/09/25 | 3,215 | 3,215 | 3,135 | 3,160 | 105,900 |
| 2014/09/24 | 3,200 | 3,210 | 3,100 | 3,145 | 154,000 |
| 2014/09/22 | 3,220 | 3,260 | 3,205 | 3,210 | 65,200 |
| 2014/09/19 | 3,260 | 3,265 | 3,220 | 3,230 | 84,600 |
| 2014/09/18 | 3,250 | 3,295 | 3,220 | 3,265 | 77,400 |
| 2014/09/17 | 3,355 | 3,355 | 3,260 | 3,260 | 76,100 |
| 2014/09/16 | 3,335 | 3,355 | 3,315 | 3,355 | 47,700 |
| 2014/09/12 | 3,330 | 3,360 | 3,320 | 3,335 | 103,000 |
| 2014/09/11 | 3,370 | 3,380 | 3,330 | 3,375 | 89,700 |
| 2014/09/10 | 3,330 | 3,365 | 3,325 | 3,360 | 32,200 |
| 2014/09/09 | 3,340 | 3,350 | 3,325 | 3,345 | 22,000 |
| 2014/09/08 | 3,310 | 3,350 | 3,300 | 3,325 | 39,300 |
| 2014/09/05 | 3,340 | 3,350 | 3,300 | 3,305 | 78,900 |
| 2014/09/04 | 3,375 | 3,390 | 3,270 | 3,345 | 122,400 |
| 2014/09/03 | 3,460 | 3,490 | 3,410 | 3,420 | 75,400 |
| 2014/09/02 | 3,375 | 3,455 | 3,355 | 3,435 | 73,200 |
| 2014/09/01 | 3,350 | 3,380 | 3,345 | 3,360 | 39,600 |
| 2014/08/29 | 3,320 | 3,355 | 3,315 | 3,345 | 51,000 |
| 2014/08/28 | 3,345 | 3,380 | 3,325 | 3,360 | 55,400 |
| 2014/08/27 | 3,310 | 3,345 | 3,305 | 3,345 | 41,300 |
| 2014/08/26 | 3,320 | 3,340 | 3,280 | 3,305 | 46,100 |
| 2014/08/25 | 3,335 | 3,375 | 3,305 | 3,320 | 77,000 |
| 2014/08/22 | 3,450 | 3,450 | 3,305 | 3,340 | 132,900 |
| 2014/08/21 | 3,450 | 3,470 | 3,395 | 3,440 | 45,200 |
| 2014/08/20 | 3,440 | 3,470 | 3,410 | 3,430 | 46,900 |
| 2014/08/19 | 3,470 | 3,470 | 3,385 | 3,430 | 51,200 |
| 2014/08/18 | 3,445 | 3,495 | 3,420 | 3,440 | 100,300 |
| 2014/08/15 | 3,330 | 3,445 | 3,320 | 3,435 | 132,700 |
| 2014/08/14 | 3,315 | 3,360 | 3,310 | 3,325 | 75,200 |
| 2014/08/13 | 3,320 | 3,355 | 3,270 | 3,295 | 99,600 |
| 2014/08/12 | 3,350 | 3,370 | 3,300 | 3,315 | 63,500 |
| 2014/08/11 | 3,300 | 3,345 | 3,275 | 3,340 | 112,700 |
| 2014/08/08 | 3,230 | 3,270 | 3,200 | 3,230 | 85,700 |
| 2014/08/07 | 3,325 | 3,355 | 3,220 | 3,235 | 160,000 |
| 2014/08/06 | 3,205 | 3,300 | 3,170 | 3,255 | 169,300 |
| 2014/08/05 | 3,505 | 3,505 | 3,355 | 3,365 | 74,100 |
| 2014/08/04 | 3,455 | 3,465 | 3,395 | 3,435 | 49,900 |
| 2014/08/01 | 3,485 | 3,505 | 3,455 | 3,485 | 62,600 |
| 2014/07/31 | 3,520 | 3,525 | 3,485 | 3,510 | 57,300 |
| 2014/07/30 | 3,500 | 3,540 | 3,485 | 3,515 | 42,800 |
| 2014/07/29 | 3,460 | 3,505 | 3,445 | 3,500 | 58,000 |
| 2014/07/28 | 3,420 | 3,455 | 3,415 | 3,420 | 55,100 |
| 2014/07/25 | 3,360 | 3,420 | 3,340 | 3,415 | 35,900 |
| 2014/07/24 | 3,425 | 3,440 | 3,360 | 3,370 | 22,600 |
| 2014/07/23 | 3,385 | 3,420 | 3,375 | 3,405 | 20,500 |
| 2014/07/22 | 3,415 | 3,425 | 3,370 | 3,400 | 48,100 |
| 2014/07/18 | 3,330 | 3,400 | 3,330 | 3,390 | 31,300 |
| 2014/07/17 | 3,370 | 3,405 | 3,370 | 3,395 | 51,300 |
| 2014/07/16 | 3,400 | 3,400 | 3,350 | 3,375 | 47,700 |
| 2014/07/15 | 3,380 | 3,410 | 3,365 | 3,375 | 90,700 |
| 2014/07/14 | 3,395 | 3,400 | 3,355 | 3,385 | 63,300 |
| 2014/07/11 | 3,395 | 3,405 | 3,355 | 3,390 | 59,200 |
| 2014/07/10 | 3,425 | 3,450 | 3,410 | 3,415 | 48,000 |
| 2014/07/09 | 3,355 | 3,425 | 3,355 | 3,420 | 32,900 |
| 2014/07/08 | 3,405 | 3,420 | 3,375 | 3,400 | 37,100 |
| 2014/07/07 | 3,410 | 3,410 | 3,370 | 3,390 | 33,600 |
| 2014/07/04 | 3,405 | 3,430 | 3,360 | 3,390 | 41,200 |
| 2014/07/03 | 3,430 | 3,430 | 3,355 | 3,375 | 76,000 |
| 2014/07/02 | 3,465 | 3,475 | 3,405 | 3,430 | 104,900 |
| 2014/07/01 | 3,530 | 3,545 | 3,470 | 3,475 | 87,000 |
| 2014/06/30 | 3,515 | 3,535 | 3,440 | 3,530 | 100,200 |
| 2014/06/27 | 3,450 | 3,465 | 3,405 | 3,450 | 91,500 |
| 2014/06/26 | 3,265 | 3,520 | 3,245 | 3,450 | 250,500 |
| 2014/06/25 | 3,275 | 3,330 | 3,210 | 3,220 | 82,400 |
| 2014/06/24 | 3,290 | 3,300 | 3,255 | 3,270 | 50,600 |
| 2014/06/23 | 3,305 | 3,320 | 3,300 | 3,310 | 36,400 |
| 2014/06/20 | 3,290 | 3,310 | 3,265 | 3,280 | 73,700 |
| 2014/06/19 | 3,295 | 3,295 | 3,260 | 3,275 | 74,800 |
| 2014/06/18 | 3,225 | 3,305 | 3,215 | 3,265 | 104,500 |
| 2014/06/17 | 3,160 | 3,185 | 3,135 | 3,185 | 43,900 |
| 2014/06/16 | 3,205 | 3,215 | 3,100 | 3,130 | 80,300 |
| 2014/06/13 | 3,115 | 3,170 | 3,115 | 3,160 | 91,800 |
| 2014/06/12 | 3,135 | 3,165 | 3,110 | 3,115 | 80,700 |
| 2014/06/11 | 3,130 | 3,170 | 3,115 | 3,130 | 70,300 |
| 2014/06/10 | 3,120 | 3,140 | 3,110 | 3,130 | 60,100 |
| 2014/06/09 | 3,110 | 3,115 | 3,085 | 3,115 | 70,500 |
| 2014/06/06 | 3,160 | 3,185 | 3,125 | 3,135 | 49,200 |
| 2014/06/05 | 3,200 | 3,240 | 3,160 | 3,170 | 51,300 |
| 2014/06/04 | 3,185 | 3,190 | 3,125 | 3,160 | 80,300 |
| 2014/06/03 | 3,220 | 3,255 | 3,195 | 3,205 | 62,700 |
| 2014/06/02 | 3,240 | 3,255 | 3,190 | 3,220 | 91,700 |
| 2014/05/30 | 3,225 | 3,240 | 3,190 | 3,210 | 101,400 |
| 2014/05/29 | 3,250 | 3,265 | 3,200 | 3,225 | 66,600 |
| 2014/05/28 | 3,345 | 3,345 | 3,120 | 3,270 | 115,500 |
| 2014/05/27 | 3,315 | 3,365 | 3,315 | 3,345 | 195,400 |
| 2014/05/26 | 3,100 | 3,350 | 3,085 | 3,300 | 304,700 |
| 2014/05/23 | 3,095 | 3,095 | 3,025 | 3,040 | 66,200 |
| 2014/05/22 | 3,030 | 3,050 | 3,005 | 3,045 | 42,600 |
| 2014/05/21 | 3,035 | 3,035 | 3,010 | 3,030 | 49,700 |
| 2014/05/20 | 3,015 | 3,075 | 3,015 | 3,045 | 78,100 |
| 2014/05/19 | 3,005 | 3,040 | 2,997 | 3,005 | 83,100 |
| 2014/05/16 | 3,035 | 3,075 | 2,990 | 3,005 | 175,300 |
| 2014/05/15 | 2,973 | 3,045 | 2,973 | 3,035 | 199,100 |
| 2014/05/14 | 2,928 | 2,986 | 2,900 | 2,972 | 263,400 |
| 2014/05/13 | 3,025 | 3,030 | 2,950 | 2,961 | 250,900 |
| 2014/05/12 | 3,040 | 3,055 | 2,936 | 3,025 | 253,200 |
| 2014/05/09 | 3,165 | 3,355 | 3,165 | 3,320 | 154,800 |
| 2014/05/08 | 3,180 | 3,190 | 3,165 | 3,165 | 118,200 |
| 2014/05/07 | 3,210 | 3,230 | 3,185 | 3,200 | 80,100 |
| 2014/05/02 | 3,205 | 3,220 | 3,200 | 3,215 | 64,400 |
| 2014/05/01 | 3,200 | 3,235 | 3,170 | 3,205 | 99,400 |
| 2014/04/30 | 3,185 | 3,205 | 3,155 | 3,180 | 67,100 |
| 2014/04/28 | 3,145 | 3,155 | 3,130 | 3,150 | 68,900 |
| 2014/04/25 | 3,130 | 3,150 | 3,110 | 3,145 | 96,400 |
| 2014/04/24 | 3,130 | 3,130 | 3,110 | 3,125 | 78,800 |
| 2014/04/23 | 3,125 | 3,155 | 3,100 | 3,130 | 93,800 |
| 2014/04/22 | 3,150 | 3,165 | 3,120 | 3,125 | 45,500 |
| 2014/04/21 | 3,190 | 3,205 | 3,145 | 3,150 | 44,700 |
| 2014/04/18 | 3,185 | 3,215 | 3,150 | 3,205 | 87,800 |
| 2014/04/17 | 3,115 | 3,185 | 3,115 | 3,170 | 87,600 |
| 2014/04/16 | 3,065 | 3,120 | 3,055 | 3,105 | 60,000 |
| 2014/04/15 | 3,085 | 3,085 | 3,045 | 3,065 | 64,000 |
| 2014/04/14 | 3,040 | 3,090 | 3,035 | 3,045 | 42,400 |
| 2014/04/11 | 3,025 | 3,080 | 3,005 | 3,030 | 92,900 |
| 2014/04/10 | 3,085 | 3,100 | 3,040 | 3,055 | 62,700 |
| 2014/04/09 | 3,060 | 3,075 | 3,030 | 3,050 | 146,000 |
| 2014/04/08 | 3,130 | 3,130 | 3,070 | 3,080 | 111,400 |
| 2014/04/07 | 3,155 | 3,155 | 3,110 | 3,120 | 66,000 |
| 2014/04/04 | 3,135 | 3,190 | 3,130 | 3,170 | 93,800 |
| 2014/04/03 | 3,175 | 3,190 | 3,115 | 3,140 | 131,100 |
| 2014/04/02 | 3,245 | 3,245 | 3,165 | 3,175 | 115,900 |
| 2014/04/01 | 3,250 | 3,250 | 3,170 | 3,235 | 188,900 |
| 2014/03/31 | 3,260 | 3,310 | 3,200 | 3,285 | 227,100 |
| 2014/03/28 | 3,260 | 3,345 | 3,210 | 3,330 | 237,700 |
| 2014/03/27 | 3,140 | 3,280 | 3,120 | 3,250 | 242,400 |
| 2014/03/27 | 1 -> 2.00 分割 | ||||
| 2014/03/26 | 6,290 | 6,350 | 6,260 | 6,270 | 64,000 |
| 2014/03/25 | 6,300 | 6,390 | 6,250 | 6,280 | 88,700 |
| 2014/03/24 | 6,100 | 6,250 | 6,100 | 6,220 | 96,300 |
| 2014/03/20 | 6,090 | 6,090 | 5,990 | 6,000 | 54,600 |
| 2014/03/19 | 6,090 | 6,140 | 6,000 | 6,040 | 55,300 |
| 2014/03/18 | 6,040 | 6,100 | 6,040 | 6,070 | 29,900 |
| 2014/03/17 | 5,970 | 6,040 | 5,930 | 5,980 | 74,900 |
| 2014/03/14 | 6,040 | 6,100 | 6,000 | 6,020 | 75,800 |
| 2014/03/13 | 6,080 | 6,210 | 6,070 | 6,190 | 72,700 |
| 2014/03/12 | 6,100 | 6,130 | 6,040 | 6,080 | 41,100 |
| 2014/03/11 | 6,220 | 6,250 | 6,120 | 6,170 | 44,600 |
| 2014/03/10 | 6,160 | 6,190 | 6,120 | 6,170 | 54,000 |
| 2014/03/07 | 6,040 | 6,210 | 6,000 | 6,200 | 144,900 |
| 2014/03/06 | 6,040 | 6,060 | 5,990 | 6,040 | 60,600 |
| 2014/03/05 | 5,980 | 6,080 | 5,980 | 6,050 | 84,400 |
| 2014/03/04 | 5,820 | 5,940 | 5,790 | 5,930 | 81,200 |
| 2014/03/03 | 5,740 | 5,830 | 5,730 | 5,820 | 51,600 |
| 2014/02/28 | 5,760 | 5,810 | 5,710 | 5,760 | 96,200 |
| 2014/02/27 | 5,800 | 5,850 | 5,760 | 5,800 | 99,600 |
| 2014/02/26 | 5,930 | 5,940 | 5,840 | 5,890 | 74,800 |
| 2014/02/25 | 5,980 | 6,060 | 5,960 | 5,960 | 41,000 |
| 2014/02/24 | 6,020 | 6,060 | 5,920 | 5,980 | 58,200 |
| 2014/02/21 | 6,050 | 6,080 | 6,010 | 6,020 | 75,100 |
| 2014/02/20 | 6,010 | 6,040 | 5,990 | 5,990 | 36,500 |
| 2014/02/19 | 6,090 | 6,090 | 6,010 | 6,020 | 36,200 |
| 2014/02/18 | 6,150 | 6,160 | 6,020 | 6,070 | 82,600 |
| 2014/02/17 | 6,100 | 6,270 | 6,090 | 6,260 | 84,000 |
| 2014/02/14 | 6,030 | 6,070 | 5,930 | 6,030 | 105,800 |
| 2014/02/13 | 6,020 | 6,120 | 6,010 | 6,020 | 75,100 |
| 2014/02/12 | 6,090 | 6,140 | 5,900 | 6,010 | 102,100 |
| 2014/02/10 | 6,120 | 6,160 | 6,030 | 6,080 | 49,400 |
| 2014/02/07 | 5,890 | 6,330 | 5,890 | 6,030 | 140,400 |
| 2014/02/06 | 6,100 | 6,110 | 5,870 | 5,890 | 113,600 |
| 2014/02/05 | 6,220 | 6,300 | 6,110 | 6,190 | 73,500 |
| 2014/02/04 | 6,280 | 6,280 | 5,990 | 5,990 | 50,500 |
| 2014/02/03 | 6,430 | 6,440 | 6,290 | 6,300 | 61,800 |
| 2014/01/31 | 6,390 | 6,480 | 6,370 | 6,420 | 44,100 |
| 2014/01/30 | 6,400 | 6,420 | 6,270 | 6,370 | 84,800 |
| 2014/01/29 | 6,440 | 6,490 | 6,410 | 6,450 | 62,900 |
| 2014/01/28 | 6,490 | 6,520 | 6,380 | 6,380 | 139,600 |
| 2014/01/27 | 6,480 | 6,570 | 6,450 | 6,500 | 210,100 |
| 2014/01/24 | 6,870 | 6,870 | 6,770 | 6,780 | 63,500 |
| 2014/01/23 | 7,060 | 7,090 | 6,890 | 6,900 | 56,700 |
| 2014/01/22 | 7,080 | 7,080 | 6,950 | 6,990 | 42,100 |
| 2014/01/21 | 7,200 | 7,210 | 7,030 | 7,050 | 72,200 |
| 2014/01/20 | 7,170 | 7,190 | 7,140 | 7,190 | 29,200 |
| 2014/01/17 | 7,240 | 7,280 | 7,120 | 7,140 | 115,000 |
| 2014/01/16 | 7,380 | 7,500 | 7,360 | 7,390 | 51,800 |
| 2014/01/15 | 7,380 | 7,440 | 7,320 | 7,390 | 50,500 |
| 2014/01/14 | 7,500 | 7,500 | 7,380 | 7,390 | 28,200 |
| 2014/01/10 | 7,450 | 7,510 | 7,350 | 7,500 | 38,000 |
| 2014/01/09 | 7,540 | 7,540 | 7,430 | 7,530 | 28,400 |
| 2014/01/08 | 7,600 | 7,600 | 7,520 | 7,600 | 32,400 |
| 2014/01/07 | 7,600 | 7,640 | 7,540 | 7,560 | 33,800 |
| 2014/01/06 | 7,510 | 7,600 | 7,500 | 7,580 | 35,400 |