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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,600 | 6,760 | 6,580 | 6,720 | 112,300 |
| 2018/12/27 | 6,420 | 6,600 | 6,370 | 6,590 | 114,900 |
| 2018/12/26 | 6,070 | 6,340 | 6,060 | 6,220 | 105,800 |
| 2018/12/25 | 5,950 | 6,020 | 5,860 | 6,020 | 113,000 |
| 2018/12/21 | 6,360 | 6,360 | 6,170 | 6,250 | 73,100 |
| 2018/12/20 | 6,540 | 6,590 | 6,380 | 6,400 | 84,200 |
| 2018/12/19 | 6,430 | 6,610 | 6,400 | 6,610 | 129,100 |
| 2018/12/18 | 6,470 | 6,490 | 6,380 | 6,390 | 97,800 |
| 2018/12/17 | 6,610 | 6,620 | 6,530 | 6,540 | 50,900 |
| 2018/12/14 | 6,590 | 6,710 | 6,530 | 6,560 | 67,300 |
| 2018/12/13 | 6,620 | 6,630 | 6,560 | 6,560 | 57,200 |
| 2018/12/12 | 6,560 | 6,650 | 6,520 | 6,620 | 68,300 |
| 2018/12/11 | 6,590 | 6,590 | 6,420 | 6,460 | 51,400 |
| 2018/12/10 | 6,510 | 6,620 | 6,470 | 6,590 | 59,300 |
| 2018/12/07 | 6,670 | 6,710 | 6,530 | 6,560 | 99,900 |
| 2018/12/06 | 6,670 | 6,800 | 6,650 | 6,720 | 122,300 |
| 2018/12/05 | 6,540 | 6,820 | 6,540 | 6,770 | 112,100 |
| 2018/12/04 | 6,760 | 6,790 | 6,620 | 6,640 | 69,000 |
| 2018/12/03 | 6,930 | 6,930 | 6,740 | 6,780 | 125,400 |
| 2018/11/30 | 6,840 | 6,930 | 6,760 | 6,930 | 85,300 |
| 2018/11/29 | 6,870 | 6,920 | 6,730 | 6,800 | 109,700 |
| 2018/11/28 | 6,850 | 6,860 | 6,710 | 6,740 | 89,500 |
| 2018/11/27 | 6,920 | 6,920 | 6,770 | 6,850 | 49,900 |
| 2018/11/26 | 6,850 | 7,060 | 6,840 | 6,920 | 92,300 |
| 2018/11/22 | 6,690 | 6,840 | 6,660 | 6,840 | 91,000 |
| 2018/11/21 | 6,570 | 6,630 | 6,510 | 6,590 | 75,100 |
| 2018/11/20 | 6,610 | 6,770 | 6,610 | 6,720 | 95,700 |
| 2018/11/19 | 6,660 | 6,700 | 6,580 | 6,640 | 49,700 |
| 2018/11/16 | 6,680 | 6,730 | 6,590 | 6,660 | 69,800 |
| 2018/11/15 | 6,480 | 6,740 | 6,480 | 6,700 | 242,000 |
| 2018/11/14 | 6,450 | 6,580 | 6,450 | 6,480 | 68,000 |
| 2018/11/13 | 6,390 | 6,430 | 6,270 | 6,410 | 47,800 |
| 2018/11/12 | 6,380 | 6,520 | 6,340 | 6,490 | 66,900 |
| 2018/11/09 | 6,360 | 6,520 | 6,360 | 6,420 | 62,200 |
| 2018/11/08 | 6,270 | 6,430 | 6,200 | 6,380 | 123,800 |
| 2018/11/07 | 5,990 | 6,470 | 5,760 | 6,280 | 324,600 |
| 2018/11/06 | 5,900 | 5,940 | 5,850 | 5,890 | 75,500 |
| 2018/11/05 | 5,870 | 5,910 | 5,830 | 5,880 | 56,600 |
| 2018/11/02 | 5,910 | 5,920 | 5,800 | 5,880 | 74,700 |
| 2018/11/01 | 5,850 | 5,960 | 5,800 | 5,910 | 88,300 |
| 2018/10/31 | 5,620 | 5,800 | 5,620 | 5,790 | 102,400 |
| 2018/10/30 | 5,620 | 5,650 | 5,580 | 5,580 | 119,400 |
| 2018/10/29 | 5,740 | 5,820 | 5,630 | 5,630 | 82,400 |
| 2018/10/26 | 5,780 | 5,790 | 5,630 | 5,690 | 75,000 |
| 2018/10/25 | 5,720 | 5,790 | 5,680 | 5,730 | 67,200 |
| 2018/10/24 | 5,820 | 5,900 | 5,760 | 5,880 | 67,900 |
| 2018/10/23 | 5,970 | 5,970 | 5,820 | 5,830 | 49,200 |
| 2018/10/22 | 5,930 | 6,020 | 5,880 | 6,010 | 71,000 |
| 2018/10/19 | 5,940 | 5,950 | 5,870 | 5,930 | 47,500 |
| 2018/10/18 | 6,000 | 6,020 | 5,930 | 5,940 | 92,900 |
| 2018/10/17 | 5,980 | 5,990 | 5,920 | 5,990 | 128,900 |
| 2018/10/16 | 5,910 | 5,920 | 5,770 | 5,880 | 140,800 |
| 2018/10/15 | 6,100 | 6,120 | 5,930 | 5,950 | 137,900 |
| 2018/10/12 | 6,250 | 6,280 | 6,140 | 6,160 | 120,600 |
| 2018/10/11 | 6,150 | 6,350 | 6,140 | 6,240 | 121,500 |
| 2018/10/10 | 6,390 | 6,490 | 6,380 | 6,420 | 83,900 |
| 2018/10/09 | 6,360 | 6,420 | 6,190 | 6,390 | 111,000 |
| 2018/10/05 | 6,540 | 6,630 | 6,460 | 6,490 | 102,500 |
| 2018/10/04 | 6,760 | 6,780 | 6,590 | 6,600 | 100,100 |
| 2018/10/03 | 6,730 | 6,800 | 6,710 | 6,750 | 60,700 |
| 2018/10/02 | 6,780 | 6,890 | 6,730 | 6,750 | 64,300 |
| 2018/10/01 | 6,850 | 6,890 | 6,780 | 6,820 | 57,000 |
| 2018/09/28 | 6,930 | 6,960 | 6,860 | 6,910 | 55,700 |
| 2018/09/27 | 6,930 | 6,960 | 6,830 | 6,890 | 64,400 |
| 2018/09/26 | 6,960 | 6,970 | 6,830 | 6,930 | 86,100 |
| 2018/09/25 | 6,860 | 7,010 | 6,840 | 6,990 | 97,300 |
| 2018/09/21 | 7,060 | 7,060 | 6,900 | 6,930 | 98,000 |
| 2018/09/20 | 7,150 | 7,170 | 6,940 | 7,000 | 84,800 |
| 2018/09/19 | 7,200 | 7,230 | 6,990 | 7,050 | 113,500 |
| 2018/09/18 | 7,020 | 7,110 | 7,020 | 7,090 | 93,700 |
| 2018/09/14 | 6,960 | 7,060 | 6,800 | 6,920 | 170,000 |
| 2018/09/13 | 6,660 | 6,860 | 6,660 | 6,850 | 137,400 |
| 2018/09/12 | 6,550 | 6,620 | 6,450 | 6,610 | 105,400 |
| 2018/09/11 | 6,640 | 6,650 | 6,460 | 6,640 | 118,800 |
| 2018/09/10 | 6,450 | 6,560 | 6,450 | 6,540 | 91,000 |
| 2018/09/07 | 6,400 | 6,470 | 6,360 | 6,430 | 71,500 |
| 2018/09/06 | 6,310 | 6,480 | 6,310 | 6,450 | 62,000 |
| 2018/09/05 | 6,480 | 6,530 | 6,290 | 6,310 | 75,000 |
| 2018/09/04 | 6,280 | 6,460 | 6,280 | 6,420 | 120,900 |
| 2018/09/03 | 6,250 | 6,300 | 6,210 | 6,260 | 45,200 |
| 2018/08/31 | 6,220 | 6,330 | 6,210 | 6,260 | 80,300 |
| 2018/08/30 | 6,250 | 6,360 | 6,230 | 6,290 | 67,500 |
| 2018/08/29 | 6,290 | 6,370 | 6,270 | 6,300 | 105,500 |
| 2018/08/28 | 6,350 | 6,400 | 6,260 | 6,320 | 112,200 |
| 2018/08/27 | 6,340 | 6,440 | 6,230 | 6,420 | 91,100 |
| 2018/08/24 | 6,350 | 6,370 | 6,160 | 6,190 | 78,100 |
| 2018/08/23 | 6,320 | 6,320 | 6,210 | 6,300 | 38,300 |
| 2018/08/22 | 6,200 | 6,350 | 6,150 | 6,310 | 72,000 |
| 2018/08/21 | 6,150 | 6,190 | 6,120 | 6,160 | 48,000 |
| 2018/08/20 | 6,170 | 6,210 | 6,150 | 6,160 | 53,600 |
| 2018/08/17 | 6,090 | 6,190 | 6,040 | 6,170 | 56,600 |
| 2018/08/16 | 6,060 | 6,090 | 5,980 | 6,020 | 81,800 |
| 2018/08/15 | 6,200 | 6,210 | 6,060 | 6,160 | 83,400 |
| 2018/08/14 | 6,170 | 6,240 | 6,080 | 6,240 | 62,900 |
| 2018/08/13 | 6,430 | 6,430 | 6,160 | 6,200 | 66,800 |
| 2018/08/10 | 6,440 | 6,530 | 6,340 | 6,430 | 102,100 |
| 2018/08/09 | 6,210 | 6,510 | 6,080 | 6,470 | 150,000 |
| 2018/08/08 | 6,050 | 6,810 | 6,050 | 6,220 | 397,000 |
| 2018/08/07 | 6,000 | 6,090 | 5,910 | 6,010 | 117,100 |
| 2018/08/06 | 6,100 | 6,160 | 5,930 | 5,970 | 100,100 |
| 2018/08/03 | 6,240 | 6,240 | 6,080 | 6,100 | 62,300 |
| 2018/08/02 | 6,170 | 6,270 | 6,170 | 6,230 | 66,200 |
| 2018/08/01 | 6,150 | 6,220 | 6,040 | 6,180 | 102,800 |
| 2018/07/31 | 6,330 | 6,340 | 6,150 | 6,150 | 130,900 |
| 2018/07/30 | 6,420 | 6,440 | 6,340 | 6,360 | 67,900 |
| 2018/07/27 | 6,410 | 6,470 | 6,400 | 6,420 | 50,200 |
| 2018/07/26 | 6,350 | 6,460 | 6,350 | 6,400 | 69,000 |
| 2018/07/25 | 6,280 | 6,340 | 6,190 | 6,290 | 74,300 |
| 2018/07/24 | 6,220 | 6,310 | 6,220 | 6,290 | 80,300 |
| 2018/07/23 | 6,140 | 6,300 | 6,130 | 6,190 | 74,500 |
| 2018/07/20 | 6,130 | 6,220 | 6,080 | 6,110 | 61,500 |
| 2018/07/19 | 6,140 | 6,200 | 6,140 | 6,150 | 45,100 |
| 2018/07/18 | 6,260 | 6,260 | 6,110 | 6,140 | 78,800 |
| 2018/07/17 | 6,000 | 6,280 | 6,000 | 6,260 | 136,800 |
| 2018/07/13 | 5,870 | 5,990 | 5,810 | 5,980 | 88,000 |
| 2018/07/12 | 6,070 | 6,100 | 5,860 | 5,870 | 119,000 |
| 2018/07/11 | 6,090 | 6,180 | 6,060 | 6,130 | 97,500 |
| 2018/07/10 | 6,010 | 6,140 | 6,010 | 6,090 | 86,100 |
| 2018/07/09 | 5,970 | 6,040 | 5,950 | 5,970 | 63,400 |
| 2018/07/06 | 6,010 | 6,050 | 5,860 | 5,970 | 86,000 |
| 2018/07/05 | 6,010 | 6,080 | 5,930 | 5,940 | 50,600 |
| 2018/07/04 | 5,900 | 6,080 | 5,900 | 6,010 | 52,000 |
| 2018/07/03 | 6,020 | 6,060 | 5,860 | 5,900 | 76,000 |
| 2018/07/02 | 6,130 | 6,180 | 6,010 | 6,030 | 98,500 |
| 2018/06/29 | 6,100 | 6,180 | 6,070 | 6,120 | 77,500 |
| 2018/06/28 | 6,240 | 6,260 | 6,040 | 6,070 | 74,300 |
| 2018/06/27 | 6,090 | 6,300 | 6,090 | 6,230 | 94,200 |
| 2018/06/26 | 6,060 | 6,090 | 6,000 | 6,060 | 54,800 |
| 2018/06/25 | 6,090 | 6,110 | 6,000 | 6,040 | 73,300 |
| 2018/06/22 | 6,080 | 6,160 | 6,060 | 6,090 | 80,500 |
| 2018/06/21 | 6,090 | 6,170 | 6,080 | 6,100 | 82,600 |
| 2018/06/20 | 6,230 | 6,300 | 6,070 | 6,080 | 102,700 |
| 2018/06/19 | 6,280 | 6,350 | 6,220 | 6,250 | 113,900 |
| 2018/06/18 | 6,370 | 6,450 | 6,240 | 6,310 | 95,800 |
| 2018/06/15 | 6,500 | 6,570 | 6,360 | 6,410 | 89,600 |
| 2018/06/14 | 6,590 | 6,590 | 6,450 | 6,460 | 43,400 |
| 2018/06/13 | 6,620 | 6,630 | 6,500 | 6,520 | 61,500 |
| 2018/06/12 | 6,610 | 6,660 | 6,550 | 6,650 | 66,000 |
| 2018/06/11 | 6,450 | 6,610 | 6,380 | 6,590 | 88,800 |
| 2018/06/08 | 6,390 | 6,420 | 6,310 | 6,380 | 96,300 |
| 2018/06/07 | 6,380 | 6,460 | 6,330 | 6,440 | 47,800 |
| 2018/06/06 | 6,380 | 6,400 | 6,310 | 6,350 | 44,100 |
| 2018/06/05 | 6,320 | 6,460 | 6,320 | 6,430 | 45,800 |
| 2018/06/04 | 6,230 | 6,430 | 6,230 | 6,350 | 71,700 |
| 2018/06/01 | 6,310 | 6,320 | 6,260 | 6,260 | 44,600 |
| 2018/05/31 | 6,420 | 6,420 | 6,280 | 6,310 | 82,600 |
| 2018/05/30 | 6,460 | 6,480 | 6,340 | 6,360 | 45,900 |
| 2018/05/29 | 6,550 | 6,570 | 6,430 | 6,470 | 52,900 |
| 2018/05/28 | 6,420 | 6,620 | 6,360 | 6,580 | 137,000 |
| 2018/05/25 | 6,430 | 6,430 | 6,300 | 6,320 | 49,100 |
| 2018/05/24 | 6,430 | 6,540 | 6,410 | 6,460 | 58,000 |
| 2018/05/23 | 6,380 | 6,480 | 6,360 | 6,440 | 85,400 |
| 2018/05/22 | 6,420 | 6,450 | 6,340 | 6,360 | 56,500 |
| 2018/05/21 | 6,560 | 6,560 | 6,400 | 6,420 | 51,000 |
| 2018/05/18 | 6,510 | 6,600 | 6,500 | 6,500 | 51,500 |
| 2018/05/17 | 6,550 | 6,590 | 6,480 | 6,580 | 62,600 |
| 2018/05/16 | 6,510 | 6,510 | 6,400 | 6,490 | 115,900 |
| 2018/05/15 | 6,660 | 6,710 | 6,490 | 6,520 | 114,900 |
| 2018/05/14 | 6,760 | 6,790 | 6,660 | 6,670 | 64,300 |
| 2018/05/11 | 6,710 | 6,790 | 6,620 | 6,770 | 118,900 |
| 2018/05/10 | 6,610 | 6,800 | 6,500 | 6,750 | 155,000 |
| 2018/05/09 | 6,580 | 6,740 | 6,500 | 6,530 | 146,200 |
| 2018/05/08 | 6,180 | 6,580 | 6,180 | 6,550 | 422,900 |
| 2018/05/07 | 6,160 | 6,280 | 6,080 | 6,090 | 321,000 |
| 2018/05/02 | 6,650 | 6,670 | 6,360 | 6,560 | 254,000 |
| 2018/05/01 | 6,810 | 6,890 | 6,710 | 6,730 | 140,600 |
| 2018/04/27 | 6,730 | 6,810 | 6,680 | 6,760 | 103,400 |
| 2018/04/26 | 6,610 | 6,760 | 6,530 | 6,590 | 232,500 |
| 2018/04/25 | 6,560 | 6,660 | 6,500 | 6,610 | 106,300 |
| 2018/04/24 | 6,580 | 6,640 | 6,560 | 6,580 | 59,600 |
| 2018/04/23 | 6,600 | 6,650 | 6,560 | 6,640 | 55,000 |
| 2018/04/20 | 6,630 | 6,740 | 6,610 | 6,640 | 101,300 |
| 2018/04/19 | 6,640 | 6,660 | 6,570 | 6,620 | 64,100 |
| 2018/04/18 | 6,750 | 6,790 | 6,630 | 6,650 | 96,400 |
| 2018/04/17 | 6,740 | 6,770 | 6,660 | 6,720 | 133,000 |
| 2018/04/16 | 6,680 | 6,820 | 6,650 | 6,780 | 144,500 |
| 2018/04/13 | 6,670 | 6,670 | 6,560 | 6,660 | 67,500 |
| 2018/04/12 | 6,560 | 6,710 | 6,520 | 6,650 | 126,600 |
| 2018/04/11 | 6,700 | 6,720 | 6,590 | 6,610 | 102,500 |
| 2018/04/10 | 6,890 | 6,910 | 6,720 | 6,740 | 143,200 |
| 2018/04/09 | 6,930 | 6,940 | 6,770 | 6,890 | 194,200 |
| 2018/04/06 | 7,150 | 7,190 | 6,940 | 6,940 | 130,700 |
| 2018/04/05 | 7,230 | 7,290 | 7,090 | 7,130 | 111,700 |
| 2018/04/04 | 7,000 | 7,250 | 7,000 | 7,220 | 144,700 |
| 2018/04/03 | 6,880 | 7,040 | 6,840 | 6,990 | 98,400 |
| 2018/04/02 | 7,010 | 7,020 | 6,890 | 6,890 | 68,800 |
| 2018/03/30 | 6,960 | 7,020 | 6,910 | 6,980 | 86,000 |
| 2018/03/29 | 6,820 | 6,890 | 6,770 | 6,870 | 114,200 |
| 2018/03/28 | 6,650 | 6,770 | 6,620 | 6,770 | 56,600 |
| 2018/03/27 | 6,580 | 6,720 | 6,570 | 6,710 | 87,700 |
| 2018/03/26 | 6,500 | 6,600 | 6,480 | 6,570 | 92,000 |
| 2018/03/23 | 6,520 | 6,600 | 6,460 | 6,530 | 88,400 |
| 2018/03/22 | 6,500 | 6,670 | 6,500 | 6,600 | 81,100 |
| 2018/03/20 | 6,500 | 6,520 | 6,430 | 6,500 | 78,300 |
| 2018/03/19 | 6,400 | 6,610 | 6,400 | 6,480 | 145,100 |
| 2018/03/16 | 6,690 | 6,780 | 6,610 | 6,680 | 108,100 |
| 2018/03/15 | 6,620 | 6,710 | 6,570 | 6,690 | 116,800 |
| 2018/03/14 | 6,700 | 6,740 | 6,440 | 6,520 | 237,300 |
| 2018/03/13 | 6,900 | 6,930 | 6,730 | 6,760 | 126,800 |
| 2018/03/12 | 6,900 | 7,020 | 6,860 | 7,010 | 86,400 |
| 2018/03/09 | 6,810 | 6,900 | 6,760 | 6,850 | 125,000 |
| 2018/03/08 | 6,550 | 6,690 | 6,470 | 6,670 | 100,800 |
| 2018/03/07 | 6,400 | 6,560 | 6,360 | 6,530 | 134,500 |
| 2018/03/06 | 6,400 | 6,500 | 6,370 | 6,440 | 92,300 |
| 2018/03/05 | 6,400 | 6,430 | 6,310 | 6,390 | 100,900 |
| 2018/03/02 | 6,250 | 6,450 | 6,230 | 6,380 | 160,000 |
| 2018/03/01 | 6,320 | 6,370 | 6,260 | 6,290 | 158,900 |
| 2018/02/28 | 6,280 | 6,410 | 6,230 | 6,310 | 179,500 |
| 2018/02/27 | 6,180 | 6,230 | 6,090 | 6,220 | 77,800 |
| 2018/02/26 | 6,190 | 6,200 | 6,070 | 6,080 | 65,600 |
| 2018/02/23 | 6,030 | 6,140 | 6,030 | 6,110 | 75,200 |
| 2018/02/22 | 5,890 | 6,010 | 5,880 | 5,990 | 75,000 |
| 2018/02/21 | 5,940 | 5,950 | 5,850 | 5,890 | 55,300 |
| 2018/02/20 | 6,000 | 6,000 | 5,900 | 5,940 | 53,900 |
| 2018/02/19 | 5,890 | 5,990 | 5,850 | 5,980 | 50,000 |
| 2018/02/16 | 5,740 | 5,840 | 5,740 | 5,830 | 65,500 |
| 2018/02/15 | 5,990 | 5,990 | 5,700 | 5,710 | 126,600 |
| 2018/02/14 | 6,020 | 6,070 | 5,940 | 6,010 | 180,000 |
| 2018/02/13 | 5,870 | 6,000 | 5,850 | 5,960 | 119,200 |
| 2018/02/09 | 5,650 | 5,930 | 5,650 | 5,930 | 187,600 |
| 2018/02/08 | 5,830 | 5,840 | 5,640 | 5,730 | 282,600 |
| 2018/02/07 | 5,310 | 6,020 | 5,300 | 5,970 | 527,700 |
| 2018/02/06 | 5,740 | 5,770 | 5,530 | 5,710 | 212,500 |
| 2018/02/05 | 5,800 | 5,860 | 5,740 | 5,840 | 141,200 |
| 2018/02/02 | 5,810 | 5,880 | 5,810 | 5,830 | 111,100 |
| 2018/02/01 | 5,820 | 5,850 | 5,770 | 5,840 | 72,500 |
| 2018/01/31 | 5,790 | 5,820 | 5,740 | 5,750 | 84,200 |
| 2018/01/30 | 5,810 | 5,870 | 5,790 | 5,800 | 89,700 |
| 2018/01/29 | 5,870 | 5,920 | 5,810 | 5,810 | 109,400 |
| 2018/01/26 | 5,900 | 5,950 | 5,850 | 5,860 | 65,600 |
| 2018/01/25 | 5,960 | 5,970 | 5,860 | 5,870 | 97,400 |
| 2018/01/24 | 5,910 | 6,000 | 5,910 | 5,960 | 79,800 |
| 2018/01/23 | 5,900 | 5,950 | 5,880 | 5,910 | 57,000 |
| 2018/01/22 | 5,910 | 5,920 | 5,870 | 5,900 | 43,000 |
| 2018/01/19 | 5,920 | 6,040 | 5,920 | 5,960 | 60,900 |
| 2018/01/18 | 6,000 | 6,020 | 5,900 | 5,910 | 71,300 |
| 2018/01/17 | 5,940 | 5,990 | 5,910 | 5,910 | 82,200 |
| 2018/01/16 | 5,910 | 5,970 | 5,890 | 5,920 | 67,200 |
| 2018/01/15 | 5,860 | 5,920 | 5,860 | 5,870 | 61,000 |
| 2018/01/12 | 6,010 | 6,040 | 5,850 | 5,850 | 131,100 |
| 2018/01/11 | 6,030 | 6,050 | 5,990 | 6,000 | 93,100 |
| 2018/01/10 | 6,050 | 6,120 | 5,970 | 6,090 | 66,600 |
| 2018/01/09 | 6,170 | 6,210 | 6,090 | 6,100 | 95,200 |
| 2018/01/05 | 6,150 | 6,200 | 6,120 | 6,190 | 61,700 |
| 2018/01/04 | 6,080 | 6,140 | 6,070 | 6,140 | 56,800 |