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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,050 | 6,080 | 5,980 | 6,050 | 43,200 |
| 2017/12/28 | 6,080 | 6,120 | 5,980 | 5,990 | 60,700 |
| 2017/12/27 | 6,180 | 6,180 | 6,070 | 6,070 | 57,900 |
| 2017/12/26 | 6,000 | 6,070 | 5,970 | 6,040 | 59,300 |
| 2017/12/25 | 5,960 | 5,980 | 5,830 | 5,910 | 99,600 |
| 2017/12/22 | 6,000 | 6,010 | 5,890 | 5,900 | 66,200 |
| 2017/12/21 | 5,970 | 6,050 | 5,960 | 5,960 | 78,700 |
| 2017/12/20 | 6,000 | 6,020 | 5,940 | 5,960 | 53,600 |
| 2017/12/19 | 6,080 | 6,080 | 6,000 | 6,020 | 51,100 |
| 2017/12/18 | 6,080 | 6,090 | 6,000 | 6,060 | 64,800 |
| 2017/12/15 | 6,090 | 6,130 | 6,040 | 6,060 | 64,500 |
| 2017/12/14 | 6,210 | 6,230 | 6,030 | 6,100 | 131,800 |
| 2017/12/13 | 6,030 | 6,150 | 6,030 | 6,120 | 78,600 |
| 2017/12/12 | 6,110 | 6,120 | 5,970 | 6,030 | 101,000 |
| 2017/12/11 | 6,170 | 6,180 | 6,090 | 6,130 | 57,300 |
| 2017/12/08 | 6,330 | 6,370 | 6,150 | 6,170 | 124,500 |
| 2017/12/07 | 6,250 | 6,410 | 6,250 | 6,330 | 80,300 |
| 2017/12/06 | 6,280 | 6,310 | 6,240 | 6,260 | 54,100 |
| 2017/12/05 | 6,240 | 6,290 | 6,230 | 6,280 | 48,100 |
| 2017/12/04 | 6,290 | 6,320 | 6,240 | 6,250 | 39,900 |
| 2017/12/01 | 6,230 | 6,330 | 6,230 | 6,260 | 74,600 |
| 2017/11/30 | 6,170 | 6,260 | 6,090 | 6,230 | 154,700 |
| 2017/11/29 | 6,130 | 6,150 | 6,080 | 6,140 | 53,800 |
| 2017/11/28 | 6,000 | 6,080 | 5,980 | 6,050 | 139,900 |
| 2017/11/27 | 5,900 | 5,960 | 5,880 | 5,910 | 71,000 |
| 2017/11/24 | 5,900 | 5,930 | 5,870 | 5,900 | 61,100 |
| 2017/11/22 | 5,900 | 5,960 | 5,890 | 5,910 | 77,300 |
| 2017/11/21 | 5,830 | 5,950 | 5,830 | 5,940 | 59,900 |
| 2017/11/20 | 5,870 | 5,880 | 5,830 | 5,850 | 58,400 |
| 2017/11/17 | 6,000 | 6,040 | 5,890 | 5,900 | 84,300 |
| 2017/11/16 | 5,850 | 6,010 | 5,850 | 5,970 | 86,500 |
| 2017/11/15 | 5,910 | 5,970 | 5,870 | 5,900 | 91,800 |
| 2017/11/14 | 5,870 | 5,940 | 5,860 | 5,900 | 86,600 |
| 2017/11/13 | 5,840 | 5,930 | 5,840 | 5,920 | 108,600 |
| 2017/11/10 | 5,990 | 6,030 | 5,920 | 5,990 | 138,400 |
| 2017/11/09 | 5,810 | 6,100 | 5,780 | 6,040 | 343,500 |
| 2017/11/08 | 5,900 | 5,910 | 5,620 | 5,900 | 318,100 |
| 2017/11/07 | 6,230 | 6,280 | 6,130 | 6,230 | 128,300 |
| 2017/11/06 | 6,180 | 6,250 | 6,160 | 6,230 | 81,500 |
| 2017/11/02 | 6,100 | 6,170 | 6,050 | 6,160 | 103,700 |
| 2017/11/01 | 6,000 | 6,090 | 5,970 | 6,080 | 94,000 |
| 2017/10/31 | 5,940 | 6,000 | 5,920 | 5,950 | 55,900 |
| 2017/10/30 | 5,970 | 6,000 | 5,930 | 5,970 | 180,300 |
| 2017/10/27 | 6,000 | 6,070 | 5,970 | 6,060 | 71,500 |
| 2017/10/26 | 5,820 | 6,010 | 5,760 | 6,000 | 103,200 |
| 2017/10/25 | 5,950 | 5,950 | 5,860 | 5,870 | 53,600 |
| 2017/10/24 | 5,880 | 5,950 | 5,880 | 5,950 | 44,400 |
| 2017/10/23 | 5,980 | 5,980 | 5,880 | 5,900 | 59,800 |
| 2017/10/20 | 5,900 | 5,960 | 5,890 | 5,920 | 69,900 |
| 2017/10/19 | 5,900 | 5,920 | 5,840 | 5,870 | 77,500 |
| 2017/10/18 | 5,820 | 5,900 | 5,820 | 5,890 | 55,400 |
| 2017/10/17 | 5,810 | 5,840 | 5,800 | 5,830 | 52,900 |
| 2017/10/16 | 5,760 | 5,830 | 5,750 | 5,810 | 82,000 |
| 2017/10/13 | 5,820 | 5,820 | 5,750 | 5,800 | 64,500 |
| 2017/10/12 | 5,750 | 5,870 | 5,750 | 5,840 | 65,400 |
| 2017/10/11 | 5,660 | 5,760 | 5,660 | 5,750 | 43,100 |
| 2017/10/10 | 5,670 | 5,710 | 5,640 | 5,680 | 64,700 |
| 2017/10/06 | 5,720 | 5,740 | 5,670 | 5,700 | 61,300 |
| 2017/10/05 | 5,690 | 5,810 | 5,690 | 5,760 | 53,300 |
| 2017/10/04 | 5,720 | 5,770 | 5,700 | 5,700 | 40,000 |
| 2017/10/03 | 5,690 | 5,780 | 5,680 | 5,730 | 55,900 |
| 2017/10/02 | 5,710 | 5,740 | 5,640 | 5,660 | 64,300 |
| 2017/09/29 | 5,800 | 5,800 | 5,740 | 5,750 | 57,100 |
| 2017/09/28 | 5,720 | 5,760 | 5,640 | 5,760 | 57,500 |
| 2017/09/27 | 5,730 | 5,790 | 5,730 | 5,750 | 90,400 |
| 2017/09/26 | 5,710 | 5,770 | 5,670 | 5,740 | 71,800 |
| 2017/09/25 | 5,720 | 5,740 | 5,650 | 5,700 | 111,400 |
| 2017/09/22 | 5,660 | 5,740 | 5,640 | 5,700 | 91,400 |
| 2017/09/21 | 5,620 | 5,680 | 5,620 | 5,660 | 67,900 |
| 2017/09/20 | 5,600 | 5,620 | 5,570 | 5,620 | 50,800 |
| 2017/09/19 | 5,710 | 5,710 | 5,560 | 5,610 | 102,800 |
| 2017/09/15 | 5,630 | 5,630 | 5,530 | 5,560 | 87,000 |
| 2017/09/14 | 5,700 | 5,700 | 5,610 | 5,640 | 85,200 |
| 2017/09/13 | 5,700 | 5,730 | 5,670 | 5,680 | 51,300 |
| 2017/09/12 | 5,670 | 5,680 | 5,620 | 5,670 | 65,900 |
| 2017/09/11 | 5,690 | 5,710 | 5,640 | 5,660 | 67,000 |
| 2017/09/08 | 5,560 | 5,680 | 5,560 | 5,650 | 86,400 |
| 2017/09/07 | 5,510 | 5,600 | 5,470 | 5,590 | 91,100 |
| 2017/09/06 | 5,550 | 5,640 | 5,510 | 5,510 | 91,900 |
| 2017/09/05 | 5,640 | 5,660 | 5,580 | 5,590 | 61,500 |
| 2017/09/04 | 5,630 | 5,690 | 5,610 | 5,670 | 75,500 |
| 2017/09/01 | 5,750 | 5,760 | 5,650 | 5,670 | 138,600 |
| 2017/08/31 | 5,780 | 5,790 | 5,630 | 5,690 | 253,200 |
| 2017/08/30 | 5,900 | 5,940 | 5,850 | 5,940 | 66,200 |
| 2017/08/29 | 5,830 | 5,870 | 5,800 | 5,860 | 43,600 |
| 2017/08/28 | 5,890 | 5,920 | 5,860 | 5,880 | 47,400 |
| 2017/08/25 | 5,890 | 5,910 | 5,860 | 5,890 | 44,700 |
| 2017/08/24 | 5,880 | 5,920 | 5,870 | 5,910 | 45,400 |
| 2017/08/23 | 5,980 | 5,990 | 5,880 | 5,930 | 61,700 |
| 2017/08/22 | 5,860 | 5,930 | 5,860 | 5,880 | 54,000 |
| 2017/08/21 | 5,880 | 5,910 | 5,860 | 5,860 | 38,200 |
| 2017/08/18 | 5,890 | 5,910 | 5,850 | 5,880 | 62,100 |
| 2017/08/17 | 5,960 | 5,990 | 5,930 | 5,930 | 67,100 |
| 2017/08/16 | 6,050 | 6,080 | 5,990 | 6,000 | 72,400 |
| 2017/08/15 | 6,120 | 6,180 | 6,010 | 6,050 | 73,600 |
| 2017/08/14 | 6,110 | 6,110 | 6,000 | 6,020 | 95,300 |
| 2017/08/10 | 6,160 | 6,240 | 6,120 | 6,160 | 79,700 |
| 2017/08/09 | 6,260 | 6,310 | 6,180 | 6,210 | 90,700 |
| 2017/08/08 | 6,350 | 6,370 | 6,270 | 6,320 | 72,700 |
| 2017/08/07 | 6,390 | 6,460 | 6,370 | 6,390 | 120,200 |
| 2017/08/04 | 5,800 | 6,410 | 5,800 | 6,290 | 297,700 |
| 2017/08/03 | 6,090 | 6,230 | 6,080 | 6,200 | 86,900 |
| 2017/08/02 | 6,170 | 6,170 | 6,070 | 6,110 | 48,900 |
| 2017/08/01 | 6,070 | 6,190 | 6,050 | 6,150 | 88,500 |
| 2017/07/31 | 6,030 | 6,070 | 5,990 | 6,030 | 91,600 |
| 2017/07/28 | 5,940 | 5,960 | 5,900 | 5,930 | 52,600 |
| 2017/07/27 | 5,950 | 6,010 | 5,950 | 5,960 | 65,000 |
| 2017/07/26 | 5,990 | 6,000 | 5,940 | 5,950 | 45,900 |
| 2017/07/25 | 6,030 | 6,080 | 5,980 | 5,990 | 37,800 |
| 2017/07/24 | 6,010 | 6,040 | 5,960 | 6,040 | 43,400 |
| 2017/07/21 | 6,040 | 6,080 | 6,030 | 6,070 | 51,300 |
| 2017/07/20 | 6,040 | 6,080 | 6,030 | 6,060 | 57,100 |
| 2017/07/19 | 6,020 | 6,080 | 6,010 | 6,050 | 66,600 |
| 2017/07/18 | 6,000 | 6,020 | 5,940 | 6,000 | 58,700 |
| 2017/07/14 | 6,090 | 6,100 | 6,000 | 6,000 | 46,100 |
| 2017/07/13 | 6,070 | 6,100 | 6,040 | 6,070 | 69,300 |
| 2017/07/12 | 6,040 | 6,070 | 6,020 | 6,060 | 41,900 |
| 2017/07/11 | 6,070 | 6,110 | 6,060 | 6,070 | 58,600 |
| 2017/07/10 | 6,140 | 6,140 | 6,050 | 6,070 | 48,200 |
| 2017/07/07 | 6,130 | 6,160 | 6,080 | 6,090 | 49,500 |
| 2017/07/06 | 6,150 | 6,180 | 6,070 | 6,140 | 72,800 |
| 2017/07/05 | 6,030 | 6,090 | 5,960 | 6,080 | 81,800 |
| 2017/07/04 | 5,980 | 6,030 | 5,900 | 6,020 | 116,800 |
| 2017/07/03 | 6,070 | 6,110 | 5,970 | 5,980 | 130,200 |
| 2017/06/30 | 6,110 | 6,110 | 6,020 | 6,080 | 107,200 |
| 2017/06/29 | 6,210 | 6,210 | 6,140 | 6,140 | 81,900 |
| 2017/06/28 | 6,300 | 6,310 | 6,230 | 6,240 | 39,500 |
| 2017/06/27 | 6,350 | 6,400 | 6,310 | 6,330 | 61,900 |
| 2017/06/26 | 6,260 | 6,360 | 6,250 | 6,340 | 42,300 |
| 2017/06/23 | 6,270 | 6,270 | 6,200 | 6,240 | 37,300 |
| 2017/06/22 | 6,260 | 6,310 | 6,230 | 6,290 | 52,700 |
| 2017/06/21 | 6,270 | 6,330 | 6,250 | 6,270 | 41,900 |
| 2017/06/20 | 6,290 | 6,320 | 6,250 | 6,290 | 74,200 |
| 2017/06/19 | 6,190 | 6,280 | 6,180 | 6,280 | 59,200 |
| 2017/06/16 | 6,140 | 6,190 | 6,060 | 6,090 | 62,300 |
| 2017/06/15 | 6,110 | 6,150 | 6,050 | 6,140 | 58,300 |
| 2017/06/14 | 6,160 | 6,210 | 6,060 | 6,080 | 78,800 |
| 2017/06/13 | 6,130 | 6,150 | 6,080 | 6,090 | 72,300 |
| 2017/06/12 | 6,090 | 6,090 | 5,980 | 6,080 | 96,300 |
| 2017/06/09 | 6,200 | 6,220 | 6,120 | 6,150 | 85,000 |
| 2017/06/08 | 6,310 | 6,340 | 6,230 | 6,230 | 82,800 |
| 2017/06/07 | 6,300 | 6,350 | 6,260 | 6,330 | 110,400 |
| 2017/06/06 | 6,040 | 6,360 | 6,040 | 6,340 | 238,400 |
| 2017/06/05 | 5,930 | 6,050 | 5,910 | 6,040 | 81,400 |
| 2017/06/02 | 5,880 | 5,920 | 5,860 | 5,920 | 62,100 |
| 2017/06/01 | 5,850 | 5,900 | 5,840 | 5,870 | 60,000 |
| 2017/05/31 | 5,810 | 5,900 | 5,810 | 5,840 | 77,000 |
| 2017/05/30 | 5,750 | 5,860 | 5,750 | 5,840 | 51,800 |
| 2017/05/29 | 5,710 | 5,810 | 5,700 | 5,790 | 45,900 |
| 2017/05/26 | 5,800 | 5,820 | 5,710 | 5,710 | 71,300 |
| 2017/05/25 | 5,750 | 5,820 | 5,720 | 5,790 | 76,200 |
| 2017/05/24 | 5,820 | 5,840 | 5,720 | 5,740 | 82,700 |
| 2017/05/23 | 5,800 | 5,850 | 5,790 | 5,820 | 71,700 |
| 2017/05/22 | 5,790 | 5,860 | 5,780 | 5,820 | 45,500 |
| 2017/05/19 | 5,800 | 5,870 | 5,750 | 5,800 | 58,700 |
| 2017/05/18 | 5,730 | 5,830 | 5,720 | 5,820 | 94,400 |
| 2017/05/17 | 5,650 | 5,810 | 5,640 | 5,810 | 151,300 |
| 2017/05/16 | 5,590 | 5,660 | 5,580 | 5,650 | 110,100 |
| 2017/05/15 | 5,540 | 5,590 | 5,520 | 5,570 | 89,600 |
| 2017/05/12 | 5,480 | 5,590 | 5,480 | 5,570 | 114,000 |
| 2017/05/11 | 5,460 | 5,510 | 5,450 | 5,480 | 112,400 |
| 2017/05/10 | 5,480 | 5,520 | 5,460 | 5,500 | 92,600 |
| 2017/05/09 | 5,480 | 5,530 | 5,450 | 5,490 | 98,100 |
| 2017/05/08 | 5,350 | 5,470 | 5,330 | 5,460 | 179,200 |
| 2017/05/02 | 5,280 | 5,300 | 5,240 | 5,250 | 70,100 |
| 2017/05/01 | 5,310 | 5,320 | 5,230 | 5,260 | 58,400 |
| 2017/04/28 | 5,250 | 5,310 | 5,210 | 5,300 | 84,900 |
| 2017/04/27 | 5,330 | 5,350 | 5,270 | 5,300 | 87,400 |
| 2017/04/26 | 5,350 | 5,400 | 5,310 | 5,320 | 87,400 |
| 2017/04/25 | 5,300 | 5,360 | 5,290 | 5,300 | 76,100 |
| 2017/04/24 | 5,270 | 5,320 | 5,250 | 5,280 | 65,300 |
| 2017/04/21 | 5,210 | 5,240 | 5,180 | 5,240 | 56,900 |
| 2017/04/20 | 5,160 | 5,220 | 5,160 | 5,200 | 68,600 |
| 2017/04/19 | 5,150 | 5,230 | 5,150 | 5,180 | 76,500 |
| 2017/04/18 | 5,130 | 5,180 | 5,120 | 5,160 | 54,200 |
| 2017/04/17 | 5,040 | 5,110 | 5,010 | 5,080 | 66,500 |
| 2017/04/14 | 5,110 | 5,130 | 5,020 | 5,040 | 55,000 |
| 2017/04/13 | 5,130 | 5,190 | 5,110 | 5,140 | 101,000 |
| 2017/04/12 | 5,120 | 5,210 | 5,090 | 5,130 | 117,000 |
| 2017/04/11 | 5,080 | 5,150 | 5,070 | 5,130 | 93,500 |
| 2017/04/10 | 5,160 | 5,180 | 5,080 | 5,110 | 106,700 |
| 2017/04/07 | 5,120 | 5,230 | 5,120 | 5,190 | 103,200 |
| 2017/04/06 | 5,150 | 5,200 | 5,110 | 5,120 | 107,000 |
| 2017/04/05 | 5,190 | 5,210 | 5,150 | 5,170 | 73,700 |
| 2017/04/04 | 5,220 | 5,270 | 5,180 | 5,200 | 98,800 |
| 2017/04/03 | 5,250 | 5,270 | 5,180 | 5,230 | 117,600 |
| 2017/03/31 | 5,160 | 5,350 | 5,140 | 5,180 | 330,800 |
| 2017/03/30 | 5,000 | 5,020 | 4,940 | 4,950 | 138,800 |
| 2017/03/29 | 5,080 | 5,120 | 5,060 | 5,090 | 48,400 |
| 2017/03/28 | 5,090 | 5,150 | 5,080 | 5,150 | 65,500 |
| 2017/03/27 | 5,050 | 5,090 | 5,010 | 5,040 | 51,500 |
| 2017/03/24 | 5,040 | 5,140 | 5,020 | 5,110 | 70,400 |
| 2017/03/23 | 4,975 | 5,030 | 4,940 | 5,020 | 110,700 |
| 2017/03/22 | 4,985 | 5,020 | 4,985 | 4,995 | 58,300 |
| 2017/03/21 | 5,010 | 5,070 | 5,010 | 5,020 | 59,300 |
| 2017/03/17 | 5,010 | 5,080 | 5,010 | 5,040 | 57,100 |
| 2017/03/16 | 5,020 | 5,070 | 5,020 | 5,020 | 76,700 |
| 2017/03/15 | 5,110 | 5,140 | 5,100 | 5,110 | 34,300 |
| 2017/03/14 | 5,120 | 5,180 | 5,100 | 5,160 | 96,800 |
| 2017/03/13 | 5,060 | 5,110 | 5,050 | 5,100 | 47,000 |
| 2017/03/10 | 5,060 | 5,080 | 5,010 | 5,050 | 110,100 |
| 2017/03/09 | 4,970 | 5,010 | 4,945 | 4,995 | 74,800 |
| 2017/03/08 | 4,945 | 5,020 | 4,940 | 4,975 | 146,700 |
| 2017/03/07 | 4,920 | 4,965 | 4,905 | 4,920 | 103,700 |
| 2017/03/06 | 5,010 | 5,020 | 4,920 | 4,920 | 97,100 |
| 2017/03/03 | 4,935 | 5,030 | 4,890 | 5,010 | 188,000 |
| 2017/03/02 | 5,050 | 5,110 | 4,985 | 5,010 | 289,200 |
| 2017/03/01 | 5,090 | 5,140 | 5,080 | 5,130 | 53,600 |
| 2017/02/28 | 5,110 | 5,150 | 5,080 | 5,090 | 71,100 |
| 2017/02/27 | 5,110 | 5,140 | 5,080 | 5,110 | 47,500 |
| 2017/02/24 | 5,140 | 5,160 | 5,110 | 5,110 | 51,200 |
| 2017/02/23 | 5,140 | 5,180 | 5,130 | 5,140 | 31,100 |
| 2017/02/22 | 5,160 | 5,180 | 5,140 | 5,150 | 48,000 |
| 2017/02/21 | 5,150 | 5,170 | 5,140 | 5,150 | 59,100 |
| 2017/02/20 | 5,160 | 5,180 | 5,150 | 5,150 | 44,300 |
| 2017/02/17 | 5,130 | 5,190 | 5,130 | 5,180 | 52,200 |
| 2017/02/16 | 5,160 | 5,170 | 5,120 | 5,130 | 81,400 |
| 2017/02/15 | 5,210 | 5,220 | 5,180 | 5,180 | 48,300 |
| 2017/02/14 | 5,230 | 5,280 | 5,210 | 5,220 | 115,500 |
| 2017/02/13 | 5,180 | 5,260 | 5,160 | 5,220 | 93,800 |
| 2017/02/10 | 5,170 | 5,200 | 5,140 | 5,180 | 96,500 |
| 2017/02/09 | 5,090 | 5,170 | 5,080 | 5,130 | 103,800 |
| 2017/02/08 | 5,100 | 5,120 | 5,040 | 5,090 | 173,200 |
| 2017/02/07 | 5,200 | 5,200 | 5,110 | 5,140 | 309,400 |
| 2017/02/06 | 5,410 | 5,430 | 5,360 | 5,430 | 73,800 |
| 2017/02/03 | 5,340 | 5,450 | 5,330 | 5,350 | 54,700 |
| 2017/02/02 | 5,390 | 5,390 | 5,290 | 5,300 | 42,000 |
| 2017/02/01 | 5,420 | 5,470 | 5,370 | 5,390 | 48,200 |
| 2017/01/31 | 5,370 | 5,430 | 5,360 | 5,380 | 46,700 |
| 2017/01/30 | 5,390 | 5,400 | 5,350 | 5,400 | 37,000 |
| 2017/01/27 | 5,430 | 5,440 | 5,390 | 5,410 | 57,800 |
| 2017/01/26 | 5,430 | 5,440 | 5,400 | 5,430 | 35,000 |
| 2017/01/25 | 5,440 | 5,440 | 5,370 | 5,410 | 32,000 |
| 2017/01/24 | 5,380 | 5,450 | 5,360 | 5,390 | 51,900 |
| 2017/01/23 | 5,480 | 5,490 | 5,380 | 5,390 | 65,300 |
| 2017/01/20 | 5,400 | 5,510 | 5,400 | 5,480 | 63,100 |
| 2017/01/19 | 5,480 | 5,530 | 5,400 | 5,490 | 75,700 |
| 2017/01/18 | 5,380 | 5,490 | 5,370 | 5,450 | 101,300 |
| 2017/01/17 | 5,410 | 5,410 | 5,330 | 5,330 | 56,200 |
| 2017/01/16 | 5,480 | 5,510 | 5,420 | 5,450 | 52,600 |
| 2017/01/13 | 5,440 | 5,480 | 5,440 | 5,470 | 44,300 |
| 2017/01/12 | 5,520 | 5,530 | 5,450 | 5,460 | 65,900 |
| 2017/01/11 | 5,480 | 5,530 | 5,440 | 5,480 | 64,600 |
| 2017/01/10 | 5,530 | 5,550 | 5,490 | 5,500 | 96,500 |
| 2017/01/06 | 5,380 | 5,550 | 5,370 | 5,540 | 126,400 |
| 2017/01/05 | 5,400 | 5,430 | 5,370 | 5,390 | 55,900 |
| 2017/01/04 | 5,380 | 5,380 | 5,320 | 5,360 | 92,100 |