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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,320 | 5,380 | 5,310 | 5,360 | 47,300 |
| 2016/12/29 | 5,320 | 5,330 | 5,270 | 5,310 | 97,100 |
| 2016/12/28 | 5,360 | 5,400 | 5,340 | 5,360 | 78,300 |
| 2016/12/27 | 5,370 | 5,430 | 5,350 | 5,410 | 95,700 |
| 2016/12/26 | 5,380 | 5,410 | 5,350 | 5,370 | 67,700 |
| 2016/12/22 | 5,350 | 5,380 | 5,320 | 5,360 | 70,000 |
| 2016/12/21 | 5,480 | 5,480 | 5,330 | 5,340 | 102,700 |
| 2016/12/20 | 5,370 | 5,560 | 5,370 | 5,540 | 128,300 |
| 2016/12/19 | 5,300 | 5,370 | 5,300 | 5,350 | 62,900 |
| 2016/12/16 | 5,330 | 5,340 | 5,290 | 5,330 | 67,800 |
| 2016/12/15 | 5,340 | 5,380 | 5,280 | 5,310 | 123,600 |
| 2016/12/14 | 5,480 | 5,480 | 5,270 | 5,310 | 151,200 |
| 2016/12/13 | 5,300 | 5,500 | 5,300 | 5,490 | 134,800 |
| 2016/12/12 | 5,240 | 5,290 | 5,150 | 5,290 | 153,100 |
| 2016/12/09 | 5,200 | 5,250 | 5,170 | 5,220 | 132,600 |
| 2016/12/08 | 5,340 | 5,370 | 5,230 | 5,260 | 92,000 |
| 2016/12/07 | 5,380 | 5,390 | 5,290 | 5,310 | 67,600 |
| 2016/12/06 | 5,430 | 5,450 | 5,350 | 5,360 | 68,900 |
| 2016/12/05 | 5,460 | 5,490 | 5,420 | 5,450 | 59,700 |
| 2016/12/02 | 5,550 | 5,550 | 5,370 | 5,450 | 116,800 |
| 2016/12/01 | 5,680 | 5,690 | 5,600 | 5,620 | 69,300 |
| 2016/11/30 | 5,630 | 5,700 | 5,570 | 5,690 | 59,500 |
| 2016/11/29 | 5,730 | 5,740 | 5,600 | 5,640 | 40,900 |
| 2016/11/28 | 5,610 | 5,680 | 5,550 | 5,660 | 51,100 |
| 2016/11/25 | 5,580 | 5,620 | 5,570 | 5,610 | 44,000 |
| 2016/11/24 | 5,520 | 5,620 | 5,480 | 5,620 | 79,900 |
| 2016/11/22 | 5,590 | 5,690 | 5,570 | 5,660 | 48,400 |
| 2016/11/21 | 5,650 | 5,700 | 5,590 | 5,600 | 34,100 |
| 2016/11/18 | 5,600 | 5,650 | 5,560 | 5,640 | 43,400 |
| 2016/11/17 | 5,510 | 5,570 | 5,500 | 5,540 | 35,400 |
| 2016/11/16 | 5,550 | 5,570 | 5,470 | 5,550 | 73,200 |
| 2016/11/15 | 5,560 | 5,590 | 5,450 | 5,500 | 98,300 |
| 2016/11/14 | 5,410 | 5,460 | 5,310 | 5,460 | 115,600 |
| 2016/11/11 | 5,550 | 5,550 | 5,350 | 5,380 | 98,000 |
| 2016/11/10 | 5,500 | 5,600 | 5,470 | 5,550 | 74,700 |
| 2016/11/09 | 5,490 | 5,520 | 5,260 | 5,360 | 131,500 |
| 2016/11/08 | 5,610 | 5,620 | 5,140 | 5,530 | 373,900 |
| 2016/11/07 | 5,700 | 5,750 | 5,560 | 5,610 | 94,100 |
| 2016/11/04 | 5,600 | 5,620 | 5,560 | 5,600 | 53,400 |
| 2016/11/02 | 5,610 | 5,650 | 5,590 | 5,630 | 35,200 |
| 2016/11/01 | 5,700 | 5,700 | 5,570 | 5,650 | 39,000 |
| 2016/10/31 | 5,670 | 5,730 | 5,640 | 5,660 | 46,300 |
| 2016/10/28 | 5,680 | 5,680 | 5,590 | 5,630 | 82,500 |
| 2016/10/27 | 5,710 | 5,720 | 5,610 | 5,640 | 66,500 |
| 2016/10/26 | 5,670 | 5,730 | 5,650 | 5,710 | 73,000 |
| 2016/10/25 | 5,680 | 5,700 | 5,660 | 5,670 | 50,500 |
| 2016/10/24 | 5,640 | 5,690 | 5,620 | 5,680 | 32,300 |
| 2016/10/21 | 5,700 | 5,770 | 5,640 | 5,670 | 67,200 |
| 2016/10/20 | 5,670 | 5,690 | 5,650 | 5,690 | 64,800 |
| 2016/10/19 | 5,660 | 5,720 | 5,650 | 5,690 | 94,800 |
| 2016/10/18 | 5,690 | 5,730 | 5,640 | 5,710 | 45,200 |
| 2016/10/17 | 5,640 | 5,670 | 5,600 | 5,650 | 67,900 |
| 2016/10/14 | 5,690 | 5,740 | 5,640 | 5,680 | 62,700 |
| 2016/10/13 | 5,690 | 5,820 | 5,650 | 5,750 | 91,300 |
| 2016/10/12 | 5,700 | 5,790 | 5,680 | 5,690 | 84,200 |
| 2016/10/11 | 5,740 | 5,850 | 5,730 | 5,760 | 74,800 |
| 2016/10/07 | 5,730 | 5,800 | 5,670 | 5,730 | 113,400 |
| 2016/10/06 | 5,710 | 5,730 | 5,650 | 5,710 | 101,800 |
| 2016/10/05 | 5,730 | 5,740 | 5,650 | 5,700 | 89,600 |
| 2016/10/04 | 5,700 | 5,720 | 5,650 | 5,710 | 98,900 |
| 2016/10/03 | 5,680 | 5,760 | 5,610 | 5,670 | 86,700 |
| 2016/09/30 | 5,580 | 5,680 | 5,540 | 5,660 | 81,200 |
| 2016/09/29 | 5,620 | 5,620 | 5,500 | 5,600 | 92,900 |
| 2016/09/28 | 5,610 | 5,690 | 5,600 | 5,650 | 37,100 |
| 2016/09/27 | 5,490 | 5,680 | 5,460 | 5,680 | 62,500 |
| 2016/09/26 | 5,620 | 5,640 | 5,560 | 5,580 | 25,800 |
| 2016/09/23 | 5,590 | 5,660 | 5,580 | 5,640 | 48,200 |
| 2016/09/21 | 5,460 | 5,590 | 5,430 | 5,580 | 84,700 |
| 2016/09/20 | 5,320 | 5,440 | 5,320 | 5,360 | 39,400 |
| 2016/09/16 | 5,370 | 5,400 | 5,340 | 5,400 | 46,400 |
| 2016/09/15 | 5,330 | 5,350 | 5,300 | 5,320 | 27,900 |
| 2016/09/14 | 5,360 | 5,410 | 5,330 | 5,330 | 45,800 |
| 2016/09/13 | 5,400 | 5,480 | 5,340 | 5,460 | 87,800 |
| 2016/09/12 | 5,400 | 5,430 | 5,320 | 5,430 | 52,500 |
| 2016/09/09 | 5,510 | 5,520 | 5,420 | 5,430 | 51,800 |
| 2016/09/08 | 5,550 | 5,580 | 5,500 | 5,530 | 42,800 |
| 2016/09/07 | 5,510 | 5,570 | 5,510 | 5,540 | 45,700 |
| 2016/09/06 | 5,430 | 5,560 | 5,430 | 5,540 | 46,000 |
| 2016/09/05 | 5,400 | 5,530 | 5,400 | 5,490 | 70,900 |
| 2016/09/02 | 5,490 | 5,510 | 5,420 | 5,450 | 50,600 |
| 2016/09/01 | 5,460 | 5,540 | 5,430 | 5,520 | 53,300 |
| 2016/08/31 | 5,550 | 5,570 | 5,400 | 5,460 | 118,500 |
| 2016/08/30 | 5,660 | 5,660 | 5,510 | 5,510 | 57,600 |
| 2016/08/29 | 5,620 | 5,700 | 5,500 | 5,670 | 102,200 |
| 2016/08/26 | 5,510 | 5,660 | 5,480 | 5,620 | 140,300 |
| 2016/08/25 | 5,480 | 5,550 | 5,320 | 5,520 | 168,900 |
| 2016/08/24 | 5,500 | 5,670 | 5,450 | 5,550 | 192,200 |
| 2016/08/23 | 5,130 | 5,230 | 5,130 | 5,200 | 47,800 |
| 2016/08/22 | 5,100 | 5,170 | 5,070 | 5,150 | 84,400 |
| 2016/08/19 | 5,010 | 5,120 | 4,990 | 5,090 | 66,900 |
| 2016/08/18 | 5,080 | 5,150 | 4,995 | 5,000 | 145,600 |
| 2016/08/17 | 5,090 | 5,140 | 5,030 | 5,120 | 101,600 |
| 2016/08/16 | 5,150 | 5,160 | 5,010 | 5,090 | 56,200 |
| 2016/08/15 | 5,200 | 5,240 | 5,130 | 5,150 | 53,900 |
| 2016/08/12 | 5,200 | 5,270 | 5,180 | 5,200 | 90,500 |
| 2016/08/10 | 4,920 | 5,050 | 4,900 | 5,040 | 94,700 |
| 2016/08/09 | 4,925 | 4,925 | 4,800 | 4,920 | 130,100 |
| 2016/08/08 | 5,290 | 5,290 | 4,845 | 4,935 | 158,500 |
| 2016/08/05 | 5,400 | 5,400 | 5,200 | 5,250 | 89,500 |
| 2016/08/04 | 5,500 | 5,500 | 5,200 | 5,200 | 92,500 |
| 2016/08/03 | 5,380 | 5,520 | 5,330 | 5,500 | 79,200 |
| 2016/08/02 | 5,470 | 5,530 | 5,430 | 5,460 | 79,500 |
| 2016/08/01 | 5,410 | 5,500 | 5,330 | 5,490 | 52,700 |
| 2016/07/29 | 5,450 | 5,470 | 5,310 | 5,370 | 46,200 |
| 2016/07/28 | 5,390 | 5,410 | 5,320 | 5,380 | 42,300 |
| 2016/07/27 | 5,420 | 5,460 | 5,330 | 5,390 | 54,500 |
| 2016/07/26 | 5,360 | 5,390 | 5,280 | 5,380 | 73,600 |
| 2016/07/25 | 5,400 | 5,420 | 5,340 | 5,360 | 58,500 |
| 2016/07/22 | 5,450 | 5,480 | 5,380 | 5,440 | 56,100 |
| 2016/07/21 | 5,580 | 5,590 | 5,400 | 5,440 | 47,800 |
| 2016/07/20 | 5,400 | 5,510 | 5,390 | 5,510 | 49,500 |
| 2016/07/19 | 5,490 | 5,500 | 5,410 | 5,430 | 58,900 |
| 2016/07/15 | 5,500 | 5,600 | 5,350 | 5,390 | 77,500 |
| 2016/07/14 | 5,300 | 5,470 | 5,280 | 5,440 | 127,300 |
| 2016/07/13 | 5,260 | 5,270 | 5,200 | 5,230 | 88,200 |
| 2016/07/12 | 5,180 | 5,220 | 5,130 | 5,160 | 58,100 |
| 2016/07/11 | 5,150 | 5,200 | 5,110 | 5,110 | 63,800 |
| 2016/07/08 | 5,180 | 5,200 | 5,050 | 5,050 | 62,300 |
| 2016/07/07 | 5,180 | 5,200 | 5,120 | 5,190 | 64,200 |
| 2016/07/06 | 5,190 | 5,220 | 5,110 | 5,220 | 60,600 |
| 2016/07/05 | 5,280 | 5,310 | 5,220 | 5,310 | 47,100 |
| 2016/07/04 | 5,190 | 5,290 | 5,160 | 5,280 | 97,100 |
| 2016/07/01 | 5,000 | 5,190 | 4,970 | 5,170 | 124,400 |
| 2016/06/30 | 5,000 | 5,030 | 4,900 | 4,950 | 78,800 |
| 2016/06/29 | 4,920 | 5,020 | 4,860 | 4,930 | 108,200 |
| 2016/06/28 | 4,750 | 4,930 | 4,750 | 4,890 | 62,200 |
| 2016/06/27 | 4,710 | 4,825 | 4,710 | 4,815 | 57,900 |
| 2016/06/24 | 4,880 | 4,880 | 4,565 | 4,590 | 98,900 |
| 2016/06/23 | 4,765 | 4,900 | 4,755 | 4,885 | 55,000 |
| 2016/06/22 | 4,820 | 4,825 | 4,720 | 4,775 | 63,600 |
| 2016/06/21 | 4,840 | 4,865 | 4,775 | 4,850 | 60,000 |
| 2016/06/20 | 4,820 | 4,875 | 4,815 | 4,845 | 60,900 |
| 2016/06/17 | 4,780 | 4,845 | 4,720 | 4,725 | 98,900 |
| 2016/06/16 | 4,805 | 4,810 | 4,695 | 4,700 | 59,000 |
| 2016/06/15 | 4,735 | 4,790 | 4,680 | 4,760 | 72,400 |
| 2016/06/14 | 4,760 | 4,770 | 4,670 | 4,740 | 58,600 |
| 2016/06/13 | 4,870 | 4,870 | 4,770 | 4,770 | 46,600 |
| 2016/06/10 | 4,980 | 4,980 | 4,875 | 4,910 | 75,200 |
| 2016/06/09 | 5,000 | 5,020 | 4,930 | 4,960 | 94,600 |
| 2016/06/08 | 4,840 | 4,975 | 4,835 | 4,945 | 89,000 |
| 2016/06/07 | 4,835 | 4,870 | 4,810 | 4,840 | 56,100 |
| 2016/06/06 | 4,715 | 4,775 | 4,680 | 4,770 | 50,300 |
| 2016/06/03 | 4,705 | 4,760 | 4,690 | 4,760 | 66,500 |
| 2016/06/02 | 4,725 | 4,750 | 4,700 | 4,710 | 61,100 |
| 2016/06/01 | 4,805 | 4,810 | 4,720 | 4,730 | 50,000 |
| 2016/05/31 | 4,820 | 4,840 | 4,810 | 4,815 | 31,200 |
| 2016/05/30 | 4,820 | 4,840 | 4,785 | 4,830 | 21,500 |
| 2016/05/27 | 4,840 | 4,845 | 4,800 | 4,815 | 27,300 |
| 2016/05/26 | 4,870 | 4,900 | 4,815 | 4,840 | 36,700 |
| 2016/05/25 | 4,830 | 4,880 | 4,780 | 4,810 | 51,400 |
| 2016/05/24 | 4,755 | 4,795 | 4,735 | 4,770 | 35,600 |
| 2016/05/23 | 4,770 | 4,790 | 4,690 | 4,750 | 50,000 |
| 2016/05/20 | 4,795 | 4,855 | 4,765 | 4,795 | 45,600 |
| 2016/05/19 | 4,790 | 4,800 | 4,725 | 4,795 | 59,800 |
| 2016/05/18 | 4,770 | 4,830 | 4,745 | 4,790 | 63,400 |
| 2016/05/17 | 4,830 | 4,855 | 4,785 | 4,815 | 65,300 |
| 2016/05/16 | 4,750 | 4,910 | 4,740 | 4,895 | 75,900 |
| 2016/05/13 | 4,910 | 4,910 | 4,795 | 4,800 | 70,400 |
| 2016/05/12 | 4,945 | 4,970 | 4,890 | 4,910 | 69,200 |
| 2016/05/11 | 4,985 | 5,060 | 4,895 | 5,000 | 154,900 |
| 2016/05/10 | 4,665 | 4,850 | 4,665 | 4,850 | 65,000 |
| 2016/05/09 | 4,670 | 4,705 | 4,630 | 4,640 | 49,500 |
| 2016/05/06 | 4,680 | 4,680 | 4,620 | 4,670 | 63,400 |
| 2016/05/02 | 4,695 | 4,760 | 4,650 | 4,680 | 52,000 |
| 2016/04/28 | 4,925 | 4,970 | 4,755 | 4,835 | 60,100 |
| 2016/04/27 | 4,800 | 4,860 | 4,800 | 4,825 | 32,200 |
| 2016/04/26 | 4,795 | 4,845 | 4,770 | 4,800 | 41,200 |
| 2016/04/25 | 4,830 | 4,845 | 4,750 | 4,795 | 53,300 |
| 2016/04/22 | 4,865 | 4,865 | 4,700 | 4,830 | 66,500 |
| 2016/04/21 | 4,905 | 4,910 | 4,855 | 4,890 | 47,200 |
| 2016/04/20 | 4,890 | 4,905 | 4,825 | 4,850 | 40,600 |
| 2016/04/19 | 4,870 | 4,880 | 4,805 | 4,860 | 27,500 |
| 2016/04/18 | 4,695 | 4,795 | 4,695 | 4,765 | 49,600 |
| 2016/04/15 | 4,805 | 4,880 | 4,765 | 4,850 | 62,100 |
| 2016/04/14 | 4,765 | 4,845 | 4,755 | 4,845 | 70,100 |
| 2016/04/13 | 4,670 | 4,735 | 4,660 | 4,720 | 57,600 |
| 2016/04/12 | 4,630 | 4,705 | 4,625 | 4,665 | 69,200 |
| 2016/04/11 | 4,700 | 4,710 | 4,635 | 4,645 | 65,900 |
| 2016/04/08 | 4,590 | 4,765 | 4,575 | 4,710 | 106,800 |
| 2016/04/07 | 4,630 | 4,730 | 4,620 | 4,695 | 66,600 |
| 2016/04/06 | 4,650 | 4,690 | 4,565 | 4,625 | 90,500 |
| 2016/04/05 | 4,680 | 4,690 | 4,610 | 4,630 | 64,300 |
| 2016/04/04 | 4,700 | 4,785 | 4,675 | 4,715 | 99,400 |
| 2016/04/01 | 4,780 | 4,805 | 4,680 | 4,685 | 117,700 |
| 2016/03/31 | 4,890 | 4,930 | 4,815 | 4,815 | 96,600 |
| 2016/03/30 | 4,760 | 4,950 | 4,760 | 4,870 | 102,300 |
| 2016/03/29 | 4,775 | 4,785 | 4,715 | 4,760 | 70,000 |
| 2016/03/28 | 4,745 | 4,810 | 4,745 | 4,810 | 46,900 |
| 2016/03/25 | 4,815 | 4,840 | 4,720 | 4,735 | 101,800 |
| 2016/03/24 | 4,875 | 4,930 | 4,855 | 4,870 | 62,400 |
| 2016/03/23 | 4,950 | 4,950 | 4,850 | 4,865 | 72,000 |
| 2016/03/22 | 4,860 | 4,995 | 4,800 | 4,955 | 104,200 |
| 2016/03/18 | 4,850 | 4,900 | 4,800 | 4,815 | 131,800 |
| 2016/03/17 | 4,785 | 4,850 | 4,750 | 4,825 | 105,100 |
| 2016/03/16 | 4,595 | 4,835 | 4,560 | 4,765 | 150,700 |
| 2016/03/15 | 4,510 | 4,630 | 4,490 | 4,610 | 120,300 |
| 2016/03/14 | 4,590 | 4,605 | 4,510 | 4,555 | 99,100 |
| 2016/03/11 | 4,590 | 4,640 | 4,545 | 4,565 | 125,800 |
| 2016/03/10 | 4,515 | 4,595 | 4,510 | 4,575 | 119,500 |
| 2016/03/09 | 4,490 | 4,535 | 4,470 | 4,515 | 125,300 |
| 2016/03/08 | 4,510 | 4,545 | 4,485 | 4,530 | 128,200 |
| 2016/03/07 | 4,450 | 4,590 | 4,450 | 4,520 | 90,700 |
| 2016/03/04 | 4,445 | 4,455 | 4,370 | 4,400 | 92,000 |
| 2016/03/03 | 4,450 | 4,450 | 4,395 | 4,440 | 53,500 |
| 2016/03/02 | 4,415 | 4,520 | 4,400 | 4,475 | 55,800 |
| 2016/03/01 | 4,355 | 4,380 | 4,315 | 4,345 | 104,500 |
| 2016/02/29 | 4,485 | 4,485 | 4,315 | 4,315 | 57,400 |
| 2016/02/26 | 4,470 | 4,490 | 4,445 | 4,460 | 101,800 |
| 2016/02/25 | 4,360 | 4,460 | 4,345 | 4,420 | 84,900 |
| 2016/02/24 | 4,385 | 4,425 | 4,345 | 4,360 | 155,100 |
| 2016/02/23 | 4,440 | 4,475 | 4,375 | 4,390 | 164,200 |
| 2016/02/22 | 4,400 | 4,420 | 4,375 | 4,400 | 123,900 |
| 2016/02/19 | 4,470 | 4,490 | 4,390 | 4,435 | 111,000 |
| 2016/02/18 | 4,670 | 4,670 | 4,470 | 4,525 | 148,300 |
| 2016/02/17 | 4,665 | 4,685 | 4,545 | 4,625 | 116,400 |
| 2016/02/16 | 4,765 | 4,820 | 4,660 | 4,660 | 100,700 |
| 2016/02/15 | 4,620 | 4,775 | 4,540 | 4,755 | 122,000 |
| 2016/02/12 | 4,535 | 4,585 | 4,455 | 4,480 | 118,600 |
| 2016/02/10 | 4,850 | 4,850 | 4,545 | 4,650 | 171,400 |
| 2016/02/09 | 4,765 | 4,825 | 4,665 | 4,760 | 129,300 |
| 2016/02/08 | 4,770 | 5,050 | 4,755 | 4,970 | 173,600 |
| 2016/02/05 | 4,635 | 4,860 | 4,615 | 4,835 | 348,600 |
| 2016/02/04 | 4,420 | 4,575 | 4,415 | 4,515 | 164,200 |
| 2016/02/03 | 4,450 | 4,470 | 4,380 | 4,400 | 93,700 |
| 2016/02/02 | 4,450 | 4,540 | 4,435 | 4,505 | 77,800 |
| 2016/02/01 | 4,410 | 4,450 | 4,390 | 4,445 | 67,200 |
| 2016/01/29 | 4,190 | 4,385 | 4,185 | 4,375 | 87,000 |
| 2016/01/28 | 4,155 | 4,185 | 4,130 | 4,150 | 38,000 |
| 2016/01/27 | 4,195 | 4,220 | 4,105 | 4,170 | 79,800 |
| 2016/01/26 | 4,200 | 4,210 | 4,140 | 4,155 | 50,900 |
| 2016/01/25 | 4,265 | 4,285 | 4,180 | 4,255 | 88,200 |
| 2016/01/22 | 4,125 | 4,190 | 4,095 | 4,185 | 85,600 |
| 2016/01/21 | 4,080 | 4,195 | 4,055 | 4,055 | 96,700 |
| 2016/01/20 | 4,240 | 4,250 | 4,120 | 4,120 | 73,700 |
| 2016/01/19 | 4,255 | 4,300 | 4,205 | 4,230 | 38,700 |
| 2016/01/18 | 4,190 | 4,270 | 4,160 | 4,250 | 51,200 |
| 2016/01/15 | 4,340 | 4,365 | 4,245 | 4,260 | 69,100 |
| 2016/01/14 | 4,230 | 4,260 | 4,175 | 4,250 | 76,800 |
| 2016/01/13 | 4,150 | 4,295 | 4,150 | 4,240 | 80,300 |
| 2016/01/12 | 4,155 | 4,210 | 4,105 | 4,110 | 72,700 |
| 2016/01/08 | 4,240 | 4,265 | 4,170 | 4,185 | 44,400 |
| 2016/01/07 | 4,185 | 4,275 | 4,155 | 4,240 | 137,400 |
| 2016/01/06 | 4,235 | 4,275 | 4,105 | 4,155 | 126,300 |
| 2016/01/05 | 4,200 | 4,295 | 4,165 | 4,235 | 120,700 |
| 2016/01/04 | 4,315 | 4,350 | 4,225 | 4,230 | 102,600 |