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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,450 | 4,455 | 4,335 | 4,385 | 67,500 |
| 2015/12/29 | 4,350 | 4,465 | 4,340 | 4,435 | 85,900 |
| 2015/12/28 | 4,420 | 4,430 | 4,305 | 4,330 | 100,300 |
| 2015/12/25 | 4,420 | 4,495 | 4,410 | 4,420 | 31,600 |
| 2015/12/24 | 4,550 | 4,590 | 4,475 | 4,480 | 65,400 |
| 2015/12/22 | 4,455 | 4,565 | 4,425 | 4,540 | 53,600 |
| 2015/12/21 | 4,400 | 4,470 | 4,360 | 4,455 | 53,700 |
| 2015/12/18 | 4,515 | 4,550 | 4,430 | 4,430 | 84,700 |
| 2015/12/17 | 4,505 | 4,570 | 4,470 | 4,500 | 75,300 |
| 2015/12/16 | 4,455 | 4,520 | 4,415 | 4,440 | 69,300 |
| 2015/12/15 | 4,440 | 4,470 | 4,390 | 4,405 | 39,800 |
| 2015/12/14 | 4,510 | 4,525 | 4,405 | 4,475 | 68,000 |
| 2015/12/11 | 4,470 | 4,575 | 4,470 | 4,510 | 75,700 |
| 2015/12/10 | 4,475 | 4,515 | 4,435 | 4,470 | 56,300 |
| 2015/12/09 | 4,565 | 4,585 | 4,525 | 4,545 | 40,100 |
| 2015/12/08 | 4,615 | 4,640 | 4,560 | 4,585 | 37,000 |
| 2015/12/07 | 4,670 | 4,730 | 4,625 | 4,625 | 44,000 |
| 2015/12/04 | 4,590 | 4,635 | 4,590 | 4,600 | 44,100 |
| 2015/12/03 | 4,615 | 4,670 | 4,590 | 4,655 | 37,700 |
| 2015/12/02 | 4,615 | 4,665 | 4,610 | 4,645 | 57,400 |
| 2015/12/01 | 4,680 | 4,695 | 4,610 | 4,615 | 50,400 |
| 2015/11/30 | 4,710 | 4,710 | 4,670 | 4,675 | 57,900 |
| 2015/11/27 | 4,670 | 4,700 | 4,610 | 4,640 | 61,000 |
| 2015/11/26 | 4,695 | 4,755 | 4,655 | 4,670 | 89,000 |
| 2015/11/25 | 4,775 | 4,775 | 4,695 | 4,695 | 52,500 |
| 2015/11/24 | 4,780 | 4,805 | 4,745 | 4,775 | 60,400 |
| 2015/11/20 | 4,800 | 4,815 | 4,750 | 4,780 | 36,700 |
| 2015/11/19 | 4,840 | 4,870 | 4,785 | 4,800 | 59,100 |
| 2015/11/18 | 4,830 | 4,840 | 4,735 | 4,785 | 52,300 |
| 2015/11/17 | 4,835 | 4,920 | 4,770 | 4,780 | 104,700 |
| 2015/11/16 | 4,735 | 4,805 | 4,685 | 4,790 | 86,900 |
| 2015/11/13 | 4,845 | 4,845 | 4,795 | 4,820 | 43,500 |
| 2015/11/12 | 4,790 | 4,880 | 4,780 | 4,855 | 68,400 |
| 2015/11/11 | 4,700 | 4,810 | 4,695 | 4,790 | 92,100 |
| 2015/11/10 | 4,620 | 4,700 | 4,600 | 4,685 | 59,200 |
| 2015/11/09 | 4,645 | 4,720 | 4,645 | 4,665 | 106,600 |
| 2015/11/06 | 4,810 | 4,810 | 4,640 | 4,655 | 174,200 |
| 2015/11/05 | 4,865 | 4,935 | 4,790 | 4,815 | 74,600 |
| 2015/11/04 | 4,905 | 4,920 | 4,835 | 4,865 | 55,300 |
| 2015/11/02 | 4,935 | 4,995 | 4,850 | 4,895 | 50,000 |
| 2015/10/30 | 4,920 | 4,990 | 4,885 | 4,965 | 78,800 |
| 2015/10/29 | 4,925 | 4,960 | 4,895 | 4,950 | 37,500 |
| 2015/10/28 | 4,950 | 4,950 | 4,845 | 4,860 | 46,400 |
| 2015/10/27 | 4,935 | 4,990 | 4,885 | 4,885 | 44,400 |
| 2015/10/26 | 4,990 | 5,000 | 4,885 | 4,930 | 67,300 |
| 2015/10/23 | 4,880 | 4,985 | 4,860 | 4,960 | 97,300 |
| 2015/10/22 | 4,840 | 4,880 | 4,800 | 4,870 | 89,100 |
| 2015/10/21 | 4,750 | 4,840 | 4,715 | 4,840 | 50,700 |
| 2015/10/20 | 4,800 | 4,840 | 4,730 | 4,750 | 41,300 |
| 2015/10/19 | 4,735 | 4,820 | 4,675 | 4,795 | 86,400 |
| 2015/10/16 | 4,760 | 4,825 | 4,715 | 4,735 | 67,100 |
| 2015/10/15 | 4,650 | 4,760 | 4,650 | 4,710 | 89,800 |
| 2015/10/14 | 4,640 | 4,695 | 4,590 | 4,620 | 41,800 |
| 2015/10/13 | 4,590 | 4,710 | 4,540 | 4,700 | 80,400 |
| 2015/10/09 | 4,555 | 4,615 | 4,515 | 4,590 | 66,700 |
| 2015/10/08 | 4,615 | 4,620 | 4,530 | 4,555 | 122,300 |
| 2015/10/07 | 4,670 | 4,705 | 4,525 | 4,660 | 126,000 |
| 2015/10/06 | 4,740 | 4,810 | 4,690 | 4,740 | 83,100 |
| 2015/10/05 | 4,675 | 4,740 | 4,560 | 4,715 | 90,200 |
| 2015/10/02 | 4,600 | 4,705 | 4,555 | 4,650 | 114,000 |
| 2015/10/01 | 4,425 | 4,650 | 4,370 | 4,640 | 146,400 |
| 2015/09/30 | 4,330 | 4,440 | 4,315 | 4,425 | 95,000 |
| 2015/09/29 | 4,425 | 4,425 | 4,235 | 4,245 | 101,300 |
| 2015/09/28 | 4,500 | 4,510 | 4,445 | 4,480 | 80,300 |
| 2015/09/25 | 4,490 | 4,545 | 4,360 | 4,455 | 141,800 |
| 2015/09/24 | 4,420 | 4,535 | 4,410 | 4,490 | 134,100 |
| 2015/09/18 | 4,555 | 4,560 | 4,390 | 4,475 | 154,600 |
| 2015/09/17 | 4,350 | 4,575 | 4,340 | 4,575 | 148,500 |
| 2015/09/16 | 4,375 | 4,400 | 4,340 | 4,390 | 77,300 |
| 2015/09/15 | 4,400 | 4,455 | 4,330 | 4,360 | 84,600 |
| 2015/09/14 | 4,365 | 4,435 | 4,335 | 4,355 | 73,600 |
| 2015/09/11 | 4,195 | 4,315 | 4,195 | 4,300 | 98,200 |
| 2015/09/10 | 4,140 | 4,280 | 4,095 | 4,265 | 136,100 |
| 2015/09/09 | 4,095 | 4,110 | 4,035 | 4,110 | 62,100 |
| 2015/09/08 | 3,995 | 4,070 | 3,950 | 3,955 | 80,500 |
| 2015/09/07 | 3,940 | 4,015 | 3,920 | 3,965 | 70,100 |
| 2015/09/04 | 4,035 | 4,035 | 3,945 | 3,970 | 100,200 |
| 2015/09/03 | 4,035 | 4,060 | 3,990 | 3,990 | 82,600 |
| 2015/09/02 | 3,960 | 4,030 | 3,960 | 3,985 | 88,900 |
| 2015/09/01 | 4,215 | 4,235 | 4,040 | 4,040 | 66,200 |
| 2015/08/31 | 4,225 | 4,235 | 4,150 | 4,210 | 97,900 |
| 2015/08/28 | 4,275 | 4,280 | 4,170 | 4,255 | 214,000 |
| 2015/08/27 | 4,175 | 4,275 | 4,160 | 4,170 | 132,800 |
| 2015/08/26 | 4,150 | 4,195 | 4,035 | 4,155 | 203,000 |
| 2015/08/25 | 3,895 | 4,055 | 3,830 | 3,960 | 193,100 |
| 2015/08/24 | 3,915 | 4,045 | 3,915 | 3,945 | 115,100 |
| 2015/08/21 | 4,060 | 4,125 | 4,005 | 4,015 | 103,900 |
| 2015/08/20 | 4,135 | 4,295 | 4,115 | 4,185 | 136,900 |
| 2015/08/19 | 4,140 | 4,185 | 4,100 | 4,105 | 80,000 |
| 2015/08/18 | 4,190 | 4,235 | 4,115 | 4,125 | 138,900 |
| 2015/08/17 | 4,085 | 4,150 | 4,050 | 4,145 | 76,100 |
| 2015/08/14 | 4,095 | 4,095 | 4,030 | 4,050 | 92,800 |
| 2015/08/13 | 3,975 | 4,085 | 3,975 | 4,065 | 157,900 |
| 2015/08/12 | 4,025 | 4,050 | 3,940 | 3,965 | 69,200 |
| 2015/08/11 | 4,010 | 4,065 | 3,985 | 4,025 | 113,700 |
| 2015/08/10 | 4,000 | 4,005 | 3,925 | 3,980 | 125,900 |
| 2015/08/07 | 3,905 | 4,020 | 3,900 | 4,005 | 205,400 |
| 2015/08/06 | 3,740 | 3,930 | 3,735 | 3,895 | 326,800 |
| 2015/08/05 | 4,020 | 4,185 | 4,020 | 4,090 | 150,400 |
| 2015/08/04 | 4,085 | 4,115 | 4,055 | 4,065 | 58,500 |
| 2015/08/03 | 3,975 | 4,085 | 3,960 | 4,070 | 73,400 |
| 2015/07/31 | 3,945 | 4,010 | 3,930 | 4,000 | 41,600 |
| 2015/07/30 | 3,980 | 4,010 | 3,915 | 3,915 | 87,200 |
| 2015/07/29 | 3,965 | 4,000 | 3,930 | 3,975 | 71,400 |
| 2015/07/28 | 3,940 | 3,985 | 3,920 | 3,950 | 72,500 |
| 2015/07/27 | 4,050 | 4,080 | 3,900 | 3,960 | 160,400 |
| 2015/07/24 | 4,150 | 4,155 | 4,035 | 4,050 | 131,500 |
| 2015/07/23 | 4,260 | 4,260 | 4,165 | 4,180 | 79,900 |
| 2015/07/22 | 4,295 | 4,395 | 4,235 | 4,270 | 54,700 |
| 2015/07/21 | 4,385 | 4,400 | 4,315 | 4,325 | 103,700 |
| 2015/07/17 | 4,390 | 4,405 | 4,320 | 4,350 | 117,300 |
| 2015/07/16 | 4,390 | 4,395 | 4,365 | 4,380 | 71,900 |
| 2015/07/15 | 4,355 | 4,360 | 4,325 | 4,350 | 58,900 |
| 2015/07/14 | 4,360 | 4,375 | 4,320 | 4,330 | 69,900 |
| 2015/07/13 | 4,275 | 4,300 | 4,225 | 4,270 | 86,100 |
| 2015/07/10 | 4,210 | 4,290 | 4,175 | 4,275 | 86,700 |
| 2015/07/09 | 4,145 | 4,170 | 4,085 | 4,170 | 77,500 |
| 2015/07/08 | 4,280 | 4,295 | 4,240 | 4,240 | 95,100 |
| 2015/07/07 | 4,345 | 4,415 | 4,280 | 4,290 | 60,200 |
| 2015/07/06 | 4,305 | 4,330 | 4,280 | 4,280 | 61,600 |
| 2015/07/03 | 4,470 | 4,475 | 4,360 | 4,360 | 88,400 |
| 2015/07/02 | 4,500 | 4,520 | 4,460 | 4,470 | 61,200 |
| 2015/07/01 | 4,460 | 4,515 | 4,445 | 4,480 | 50,600 |
| 2015/06/30 | 4,440 | 4,525 | 4,435 | 4,455 | 58,500 |
| 2015/06/29 | 4,435 | 4,510 | 4,395 | 4,410 | 61,300 |
| 2015/06/26 | 4,535 | 4,570 | 4,455 | 4,470 | 55,100 |
| 2015/06/25 | 4,615 | 4,625 | 4,520 | 4,530 | 39,600 |
| 2015/06/24 | 4,635 | 4,635 | 4,560 | 4,625 | 82,700 |
| 2015/06/23 | 4,640 | 4,650 | 4,610 | 4,620 | 68,900 |
| 2015/06/22 | 4,630 | 4,655 | 4,600 | 4,640 | 58,600 |
| 2015/06/19 | 4,635 | 4,670 | 4,615 | 4,630 | 68,800 |
| 2015/06/18 | 4,615 | 4,660 | 4,595 | 4,610 | 55,100 |
| 2015/06/17 | 4,600 | 4,665 | 4,590 | 4,615 | 155,100 |
| 2015/06/16 | 4,600 | 4,605 | 4,565 | 4,580 | 36,300 |
| 2015/06/15 | 4,600 | 4,625 | 4,580 | 4,610 | 49,600 |
| 2015/06/12 | 4,630 | 4,650 | 4,595 | 4,610 | 105,400 |
| 2015/06/11 | 4,615 | 4,685 | 4,585 | 4,640 | 100,900 |
| 2015/06/10 | 4,620 | 4,620 | 4,560 | 4,580 | 50,700 |
| 2015/06/09 | 4,620 | 4,635 | 4,600 | 4,620 | 40,400 |
| 2015/06/08 | 4,615 | 4,635 | 4,570 | 4,620 | 23,300 |
| 2015/06/05 | 4,610 | 4,635 | 4,560 | 4,615 | 45,600 |
| 2015/06/04 | 4,610 | 4,640 | 4,585 | 4,630 | 38,600 |
| 2015/06/03 | 4,640 | 4,640 | 4,570 | 4,610 | 42,600 |
| 2015/06/02 | 4,655 | 4,690 | 4,620 | 4,650 | 64,200 |
| 2015/06/01 | 4,620 | 4,690 | 4,600 | 4,645 | 48,000 |
| 2015/05/29 | 4,650 | 4,730 | 4,620 | 4,620 | 71,100 |
| 2015/05/28 | 4,695 | 4,705 | 4,600 | 4,650 | 68,900 |
| 2015/05/27 | 4,700 | 4,720 | 4,655 | 4,705 | 70,300 |
| 2015/05/26 | 4,655 | 4,700 | 4,650 | 4,670 | 27,100 |
| 2015/05/25 | 4,750 | 4,750 | 4,625 | 4,650 | 43,800 |
| 2015/05/22 | 4,600 | 4,710 | 4,590 | 4,700 | 127,800 |
| 2015/05/21 | 4,565 | 4,575 | 4,505 | 4,555 | 57,000 |
| 2015/05/20 | 4,510 | 4,595 | 4,480 | 4,515 | 103,600 |
| 2015/05/19 | 4,325 | 4,470 | 4,325 | 4,470 | 118,900 |
| 2015/05/18 | 4,255 | 4,295 | 4,250 | 4,275 | 69,500 |
| 2015/05/15 | 4,180 | 4,245 | 4,180 | 4,230 | 57,400 |
| 2015/05/14 | 4,150 | 4,190 | 4,110 | 4,160 | 109,000 |
| 2015/05/13 | 4,195 | 4,265 | 4,100 | 4,135 | 104,600 |
| 2015/05/12 | 4,285 | 4,300 | 4,165 | 4,180 | 101,700 |
| 2015/05/11 | 4,355 | 4,355 | 4,285 | 4,320 | 58,600 |
| 2015/05/08 | 4,190 | 4,325 | 4,185 | 4,285 | 67,500 |
| 2015/05/07 | 4,175 | 4,255 | 4,175 | 4,185 | 48,000 |
| 2015/05/01 | 4,260 | 4,300 | 4,190 | 4,210 | 60,400 |
| 2015/04/30 | 4,325 | 4,360 | 4,270 | 4,290 | 57,800 |
| 2015/04/28 | 4,300 | 4,370 | 4,300 | 4,335 | 69,900 |
| 2015/04/27 | 4,305 | 4,345 | 4,240 | 4,305 | 104,100 |
| 2015/04/24 | 4,390 | 4,395 | 4,260 | 4,305 | 216,900 |
| 2015/04/23 | 4,585 | 4,615 | 4,380 | 4,395 | 153,900 |
| 2015/04/22 | 4,660 | 4,685 | 4,565 | 4,585 | 88,700 |
| 2015/04/21 | 4,600 | 4,700 | 4,580 | 4,660 | 76,700 |
| 2015/04/20 | 4,620 | 4,670 | 4,585 | 4,600 | 61,900 |
| 2015/04/17 | 4,580 | 4,665 | 4,575 | 4,625 | 84,100 |
| 2015/04/16 | 4,640 | 4,645 | 4,520 | 4,585 | 76,000 |
| 2015/04/15 | 4,625 | 4,670 | 4,625 | 4,645 | 52,800 |
| 2015/04/14 | 4,585 | 4,685 | 4,580 | 4,660 | 79,300 |
| 2015/04/13 | 4,585 | 4,625 | 4,550 | 4,585 | 79,600 |
| 2015/04/10 | 4,615 | 4,650 | 4,575 | 4,585 | 75,900 |
| 2015/04/09 | 4,620 | 4,630 | 4,570 | 4,615 | 61,700 |
| 2015/04/08 | 4,645 | 4,695 | 4,580 | 4,585 | 113,000 |
| 2015/04/07 | 4,680 | 4,730 | 4,630 | 4,650 | 88,800 |
| 2015/04/06 | 4,585 | 4,660 | 4,580 | 4,645 | 63,600 |
| 2015/04/03 | 4,460 | 4,600 | 4,460 | 4,595 | 59,400 |
| 2015/04/02 | 4,420 | 4,510 | 4,420 | 4,465 | 72,100 |
| 2015/04/01 | 4,380 | 4,430 | 4,345 | 4,410 | 62,100 |
| 2015/03/31 | 4,420 | 4,480 | 4,340 | 4,360 | 51,200 |
| 2015/03/30 | 4,325 | 4,380 | 4,325 | 4,355 | 28,600 |
| 2015/03/27 | 4,375 | 4,440 | 4,305 | 4,335 | 59,000 |
| 2015/03/26 | 4,400 | 4,400 | 4,345 | 4,375 | 38,200 |
| 2015/03/25 | 4,380 | 4,450 | 4,345 | 4,400 | 42,000 |
| 2015/03/24 | 4,320 | 4,385 | 4,285 | 4,365 | 68,200 |
| 2015/03/23 | 4,385 | 4,405 | 4,350 | 4,355 | 29,900 |
| 2015/03/20 | 4,395 | 4,430 | 4,330 | 4,375 | 80,000 |
| 2015/03/19 | 4,430 | 4,430 | 4,360 | 4,400 | 70,900 |
| 2015/03/18 | 4,445 | 4,470 | 4,430 | 4,460 | 59,200 |
| 2015/03/17 | 4,450 | 4,480 | 4,430 | 4,470 | 62,000 |
| 2015/03/16 | 4,430 | 4,485 | 4,430 | 4,455 | 57,900 |
| 2015/03/13 | 4,445 | 4,500 | 4,400 | 4,465 | 152,700 |
| 2015/03/12 | 4,400 | 4,445 | 4,390 | 4,440 | 55,800 |
| 2015/03/11 | 4,330 | 4,445 | 4,325 | 4,405 | 83,100 |
| 2015/03/10 | 4,350 | 4,415 | 4,315 | 4,330 | 101,200 |
| 2015/03/09 | 4,220 | 4,345 | 4,205 | 4,300 | 122,100 |
| 2015/03/06 | 4,085 | 4,220 | 4,085 | 4,220 | 79,300 |
| 2015/03/05 | 4,100 | 4,130 | 4,070 | 4,085 | 76,800 |
| 2015/03/04 | 4,195 | 4,210 | 4,100 | 4,100 | 94,000 |
| 2015/03/03 | 4,210 | 4,220 | 4,190 | 4,195 | 31,900 |
| 2015/03/02 | 4,175 | 4,225 | 4,140 | 4,140 | 62,600 |
| 2015/02/27 | 4,110 | 4,215 | 4,110 | 4,150 | 102,900 |
| 2015/02/26 | 4,150 | 4,150 | 4,070 | 4,105 | 76,300 |
| 2015/02/25 | 4,130 | 4,210 | 4,130 | 4,155 | 69,300 |
| 2015/02/24 | 4,175 | 4,185 | 4,095 | 4,105 | 64,700 |
| 2015/02/23 | 4,125 | 4,175 | 4,120 | 4,175 | 55,300 |
| 2015/02/20 | 4,100 | 4,155 | 4,065 | 4,135 | 67,200 |
| 2015/02/19 | 4,040 | 4,095 | 4,020 | 4,085 | 47,500 |
| 2015/02/18 | 4,000 | 4,130 | 3,980 | 4,045 | 84,700 |
| 2015/02/17 | 3,950 | 3,995 | 3,920 | 3,985 | 83,500 |
| 2015/02/16 | 3,940 | 3,985 | 3,930 | 3,955 | 65,100 |
| 2015/02/13 | 3,960 | 3,980 | 3,880 | 3,935 | 73,700 |
| 2015/02/12 | 3,945 | 3,980 | 3,920 | 3,960 | 73,400 |
| 2015/02/10 | 3,925 | 3,950 | 3,855 | 3,895 | 84,400 |
| 2015/02/09 | 3,980 | 4,010 | 3,870 | 3,920 | 104,000 |
| 2015/02/06 | 3,650 | 4,080 | 3,650 | 3,965 | 244,800 |
| 2015/02/05 | 4,090 | 4,090 | 3,970 | 3,995 | 98,000 |
| 2015/02/04 | 4,150 | 4,170 | 4,100 | 4,115 | 61,200 |
| 2015/02/03 | 4,170 | 4,195 | 4,095 | 4,100 | 58,900 |
| 2015/02/02 | 4,085 | 4,190 | 4,085 | 4,160 | 65,500 |
| 2015/01/30 | 4,165 | 4,250 | 4,130 | 4,130 | 103,900 |
| 2015/01/29 | 4,145 | 4,195 | 4,130 | 4,150 | 78,300 |
| 2015/01/28 | 4,095 | 4,185 | 4,060 | 4,160 | 74,800 |
| 2015/01/27 | 4,205 | 4,210 | 4,105 | 4,135 | 65,400 |
| 2015/01/26 | 4,080 | 4,215 | 4,080 | 4,205 | 65,400 |
| 2015/01/23 | 4,030 | 4,130 | 4,030 | 4,115 | 92,800 |
| 2015/01/22 | 3,990 | 4,070 | 3,890 | 3,980 | 102,700 |
| 2015/01/21 | 4,110 | 4,110 | 3,990 | 4,010 | 78,200 |
| 2015/01/20 | 4,000 | 4,130 | 3,965 | 4,110 | 96,700 |
| 2015/01/19 | 3,965 | 4,055 | 3,965 | 4,000 | 106,800 |
| 2015/01/16 | 3,805 | 3,925 | 3,805 | 3,910 | 81,500 |
| 2015/01/15 | 3,780 | 3,940 | 3,780 | 3,895 | 89,800 |
| 2015/01/14 | 3,800 | 3,835 | 3,790 | 3,805 | 32,800 |
| 2015/01/13 | 3,850 | 3,885 | 3,770 | 3,805 | 54,900 |
| 2015/01/09 | 3,785 | 3,850 | 3,785 | 3,850 | 86,500 |
| 2015/01/08 | 3,785 | 3,830 | 3,760 | 3,775 | 93,500 |
| 2015/01/07 | 3,755 | 3,820 | 3,755 | 3,765 | 55,100 |
| 2015/01/06 | 3,760 | 3,835 | 3,755 | 3,800 | 113,400 |
| 2015/01/05 | 3,870 | 3,910 | 3,825 | 3,860 | 62,800 |