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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,600 | 6,600 | 6,490 | 6,490 | 41,600 |
| 2019/12/27 | 6,560 | 6,600 | 6,560 | 6,580 | 46,600 |
| 2019/12/26 | 6,540 | 6,570 | 6,530 | 6,560 | 32,100 |
| 2019/12/25 | 6,590 | 6,590 | 6,530 | 6,540 | 26,900 |
| 2019/12/24 | 6,630 | 6,670 | 6,600 | 6,600 | 31,700 |
| 2019/12/23 | 6,740 | 6,740 | 6,620 | 6,630 | 32,600 |
| 2019/12/20 | 6,750 | 6,750 | 6,700 | 6,700 | 53,800 |
| 2019/12/19 | 6,660 | 6,720 | 6,650 | 6,680 | 40,400 |
| 2019/12/18 | 6,700 | 6,710 | 6,650 | 6,660 | 43,300 |
| 2019/12/17 | 6,720 | 6,720 | 6,650 | 6,700 | 59,600 |
| 2019/12/16 | 6,730 | 6,770 | 6,690 | 6,690 | 50,100 |
| 2019/12/13 | 6,680 | 6,700 | 6,660 | 6,670 | 92,500 |
| 2019/12/12 | 6,650 | 6,650 | 6,570 | 6,600 | 38,200 |
| 2019/12/11 | 6,630 | 6,630 | 6,570 | 6,590 | 29,100 |
| 2019/12/10 | 6,590 | 6,660 | 6,570 | 6,620 | 51,000 |
| 2019/12/09 | 6,610 | 6,610 | 6,510 | 6,530 | 51,700 |
| 2019/12/06 | 6,600 | 6,660 | 6,580 | 6,630 | 69,000 |
| 2019/12/05 | 6,620 | 6,650 | 6,590 | 6,600 | 77,700 |
| 2019/12/04 | 6,630 | 6,640 | 6,600 | 6,620 | 58,600 |
| 2019/12/03 | 6,580 | 6,620 | 6,540 | 6,600 | 51,200 |
| 2019/12/02 | 6,610 | 6,660 | 6,580 | 6,650 | 62,800 |
| 2019/11/29 | 6,450 | 6,540 | 6,430 | 6,510 | 65,800 |
| 2019/11/28 | 6,510 | 6,510 | 6,410 | 6,430 | 79,300 |
| 2019/11/27 | 6,490 | 6,510 | 6,450 | 6,500 | 90,700 |
| 2019/11/26 | 6,570 | 6,580 | 6,450 | 6,470 | 103,300 |
| 2019/11/25 | 6,630 | 6,630 | 6,580 | 6,590 | 31,100 |
| 2019/11/22 | 6,600 | 6,650 | 6,550 | 6,600 | 51,600 |
| 2019/11/21 | 6,510 | 6,590 | 6,480 | 6,580 | 65,500 |
| 2019/11/20 | 6,500 | 6,510 | 6,470 | 6,510 | 67,500 |
| 2019/11/19 | 6,550 | 6,570 | 6,510 | 6,520 | 80,900 |
| 2019/11/18 | 6,710 | 6,710 | 6,580 | 6,600 | 36,900 |
| 2019/11/15 | 6,640 | 6,720 | 6,620 | 6,690 | 38,900 |
| 2019/11/14 | 6,710 | 6,710 | 6,600 | 6,610 | 37,800 |
| 2019/11/13 | 6,710 | 6,740 | 6,660 | 6,660 | 50,100 |
| 2019/11/12 | 6,730 | 6,750 | 6,650 | 6,710 | 47,400 |
| 2019/11/11 | 6,680 | 6,750 | 6,660 | 6,710 | 59,100 |
| 2019/11/08 | 6,770 | 6,770 | 6,620 | 6,620 | 85,700 |
| 2019/11/07 | 6,850 | 6,870 | 6,770 | 6,790 | 58,300 |
| 2019/11/06 | 6,860 | 6,900 | 6,780 | 6,790 | 53,600 |
| 2019/11/05 | 6,750 | 6,820 | 6,710 | 6,790 | 92,300 |
| 2019/11/01 | 6,590 | 6,720 | 6,580 | 6,690 | 63,200 |
| 2019/10/31 | 6,700 | 6,780 | 6,690 | 6,750 | 78,700 |
| 2019/10/30 | 6,630 | 6,700 | 6,620 | 6,700 | 94,100 |
| 2019/10/29 | 6,650 | 6,680 | 6,580 | 6,590 | 61,700 |
| 2019/10/28 | 6,640 | 6,680 | 6,580 | 6,610 | 49,400 |
| 2019/10/25 | 6,610 | 6,650 | 6,600 | 6,640 | 48,200 |
| 2019/10/24 | 6,660 | 6,700 | 6,560 | 6,580 | 63,100 |
| 2019/10/23 | 6,630 | 6,690 | 6,570 | 6,680 | 43,600 |
| 2019/10/21 | 6,620 | 6,650 | 6,600 | 6,620 | 32,100 |
| 2019/10/18 | 6,630 | 6,700 | 6,570 | 6,610 | 66,200 |
| 2019/10/17 | 6,670 | 6,680 | 6,570 | 6,570 | 54,000 |
| 2019/10/16 | 6,620 | 6,680 | 6,580 | 6,650 | 62,200 |
| 2019/10/15 | 6,540 | 6,570 | 6,520 | 6,540 | 46,400 |
| 2019/10/11 | 6,530 | 6,530 | 6,420 | 6,430 | 78,700 |
| 2019/10/10 | 6,560 | 6,580 | 6,470 | 6,550 | 68,800 |
| 2019/10/09 | 6,530 | 6,610 | 6,530 | 6,590 | 35,400 |
| 2019/10/08 | 6,590 | 6,640 | 6,530 | 6,630 | 48,100 |
| 2019/10/07 | 6,540 | 6,570 | 6,450 | 6,530 | 81,200 |
| 2019/10/04 | 6,550 | 6,570 | 6,510 | 6,570 | 80,200 |
| 2019/10/03 | 6,570 | 6,610 | 6,530 | 6,600 | 68,700 |
| 2019/10/02 | 6,630 | 6,690 | 6,570 | 6,640 | 92,500 |
| 2019/10/01 | 6,760 | 6,810 | 6,720 | 6,720 | 28,200 |
| 2019/09/30 | 6,650 | 6,760 | 6,640 | 6,740 | 42,700 |
| 2019/09/27 | 6,800 | 6,820 | 6,660 | 6,730 | 63,400 |
| 2019/09/26 | 6,930 | 6,950 | 6,850 | 6,870 | 66,800 |
| 2019/09/25 | 6,840 | 6,880 | 6,800 | 6,840 | 37,000 |
| 2019/09/24 | 6,660 | 6,890 | 6,660 | 6,810 | 63,300 |
| 2019/09/20 | 6,700 | 6,720 | 6,620 | 6,680 | 92,400 |
| 2019/09/19 | 6,650 | 6,740 | 6,610 | 6,660 | 106,900 |
| 2019/09/18 | 6,530 | 6,580 | 6,480 | 6,540 | 79,000 |
| 2019/09/17 | 6,550 | 6,550 | 6,370 | 6,430 | 168,300 |
| 2019/09/13 | 6,680 | 6,750 | 6,610 | 6,650 | 117,600 |
| 2019/09/12 | 6,750 | 6,750 | 6,620 | 6,680 | 64,200 |
| 2019/09/11 | 6,600 | 6,680 | 6,550 | 6,660 | 71,000 |
| 2019/09/10 | 6,740 | 6,740 | 6,570 | 6,610 | 70,700 |
| 2019/09/09 | 6,740 | 6,760 | 6,690 | 6,740 | 52,900 |
| 2019/09/06 | 6,890 | 6,890 | 6,700 | 6,730 | 87,100 |
| 2019/09/05 | 6,930 | 6,940 | 6,820 | 6,900 | 73,700 |
| 2019/09/04 | 6,950 | 6,970 | 6,900 | 6,930 | 56,300 |
| 2019/09/03 | 6,890 | 7,030 | 6,870 | 7,000 | 48,100 |
| 2019/09/02 | 6,890 | 6,960 | 6,860 | 6,900 | 29,900 |
| 2019/08/30 | 6,950 | 6,990 | 6,880 | 6,990 | 44,100 |
| 2019/08/29 | 6,820 | 6,890 | 6,750 | 6,880 | 43,700 |
| 2019/08/28 | 6,810 | 6,850 | 6,770 | 6,830 | 34,300 |
| 2019/08/27 | 6,850 | 6,870 | 6,750 | 6,780 | 116,500 |
| 2019/08/26 | 6,800 | 6,850 | 6,780 | 6,840 | 65,100 |
| 2019/08/23 | 6,870 | 6,920 | 6,870 | 6,920 | 32,300 |
| 2019/08/22 | 6,790 | 6,860 | 6,780 | 6,860 | 34,800 |
| 2019/08/21 | 6,780 | 6,810 | 6,730 | 6,810 | 56,500 |
| 2019/08/20 | 6,820 | 6,890 | 6,810 | 6,850 | 57,800 |
| 2019/08/19 | 6,940 | 6,970 | 6,760 | 6,800 | 94,200 |
| 2019/08/16 | 7,010 | 7,010 | 6,860 | 6,950 | 94,400 |
| 2019/08/15 | 6,980 | 7,090 | 6,960 | 7,070 | 67,400 |
| 2019/08/14 | 7,040 | 7,110 | 6,980 | 7,090 | 75,100 |
| 2019/08/13 | 7,070 | 7,070 | 6,960 | 6,990 | 63,500 |
| 2019/08/09 | 7,110 | 7,110 | 7,000 | 7,100 | 79,000 |
| 2019/08/08 | 7,000 | 7,140 | 6,970 | 7,100 | 114,700 |
| 2019/08/07 | 6,870 | 7,030 | 6,850 | 7,020 | 104,500 |
| 2019/08/06 | 6,720 | 6,910 | 6,650 | 6,890 | 179,100 |
| 2019/08/05 | 6,790 | 7,080 | 6,790 | 7,070 | 322,900 |
| 2019/08/02 | 6,690 | 7,030 | 6,660 | 6,980 | 164,000 |
| 2019/08/01 | 6,660 | 6,850 | 6,600 | 6,790 | 128,100 |
| 2019/07/31 | 6,750 | 6,780 | 6,690 | 6,740 | 68,200 |
| 2019/07/30 | 6,710 | 6,840 | 6,660 | 6,840 | 59,600 |
| 2019/07/29 | 6,730 | 6,770 | 6,680 | 6,710 | 45,700 |
| 2019/07/26 | 6,670 | 6,730 | 6,660 | 6,730 | 31,900 |
| 2019/07/25 | 6,720 | 6,770 | 6,670 | 6,700 | 32,100 |
| 2019/07/24 | 6,760 | 6,770 | 6,710 | 6,760 | 47,000 |
| 2019/07/23 | 6,600 | 6,760 | 6,600 | 6,700 | 40,500 |
| 2019/07/22 | 6,620 | 6,730 | 6,590 | 6,620 | 49,400 |
| 2019/07/19 | 6,440 | 6,630 | 6,430 | 6,620 | 68,300 |
| 2019/07/18 | 6,490 | 6,510 | 6,440 | 6,450 | 96,600 |
| 2019/07/17 | 6,560 | 6,600 | 6,560 | 6,580 | 70,200 |
| 2019/07/16 | 6,560 | 6,620 | 6,510 | 6,590 | 95,500 |
| 2019/07/12 | 6,560 | 6,600 | 6,530 | 6,560 | 48,300 |
| 2019/07/11 | 6,540 | 6,610 | 6,540 | 6,550 | 35,800 |
| 2019/07/10 | 6,590 | 6,610 | 6,550 | 6,600 | 50,200 |
| 2019/07/09 | 6,640 | 6,670 | 6,600 | 6,650 | 43,400 |
| 2019/07/08 | 6,650 | 6,680 | 6,610 | 6,630 | 37,800 |
| 2019/07/05 | 6,700 | 6,700 | 6,610 | 6,670 | 38,800 |
| 2019/07/04 | 6,730 | 6,760 | 6,690 | 6,700 | 25,100 |
| 2019/07/03 | 6,720 | 6,750 | 6,660 | 6,700 | 38,900 |
| 2019/07/02 | 6,690 | 6,720 | 6,670 | 6,680 | 32,700 |
| 2019/07/01 | 6,670 | 6,730 | 6,620 | 6,710 | 61,900 |
| 2019/06/28 | 6,670 | 6,710 | 6,540 | 6,580 | 83,000 |
| 2019/06/27 | 6,630 | 6,670 | 6,580 | 6,640 | 56,700 |
| 2019/06/26 | 6,690 | 6,730 | 6,650 | 6,660 | 47,200 |
| 2019/06/25 | 6,720 | 6,790 | 6,720 | 6,770 | 51,600 |
| 2019/06/24 | 6,650 | 6,740 | 6,650 | 6,680 | 41,000 |
| 2019/06/21 | 6,730 | 6,730 | 6,600 | 6,610 | 140,500 |
| 2019/06/20 | 6,730 | 6,790 | 6,700 | 6,730 | 45,700 |
| 2019/06/19 | 6,610 | 6,700 | 6,590 | 6,690 | 71,100 |
| 2019/06/18 | 6,630 | 6,680 | 6,550 | 6,560 | 98,200 |
| 2019/06/17 | 6,720 | 6,820 | 6,720 | 6,730 | 49,900 |
| 2019/06/14 | 6,730 | 6,760 | 6,660 | 6,760 | 47,800 |
| 2019/06/13 | 6,780 | 6,810 | 6,700 | 6,750 | 68,400 |
| 2019/06/12 | 6,730 | 6,840 | 6,730 | 6,780 | 102,100 |
| 2019/06/11 | 6,700 | 6,700 | 6,620 | 6,630 | 71,200 |
| 2019/06/10 | 6,740 | 6,760 | 6,650 | 6,700 | 80,300 |
| 2019/06/07 | 6,550 | 6,690 | 6,510 | 6,640 | 118,100 |
| 2019/06/06 | 6,530 | 6,570 | 6,500 | 6,510 | 47,300 |
| 2019/06/05 | 6,520 | 6,600 | 6,460 | 6,560 | 110,600 |
| 2019/06/04 | 6,410 | 6,480 | 6,390 | 6,450 | 49,800 |
| 2019/06/03 | 6,300 | 6,480 | 6,270 | 6,420 | 73,500 |
| 2019/05/31 | 6,340 | 6,410 | 6,320 | 6,350 | 50,700 |
| 2019/05/30 | 6,410 | 6,440 | 6,340 | 6,410 | 67,900 |
| 2019/05/29 | 6,330 | 6,430 | 6,290 | 6,420 | 79,100 |
| 2019/05/28 | 6,350 | 6,420 | 6,330 | 6,370 | 64,400 |
| 2019/05/27 | 6,430 | 6,460 | 6,330 | 6,350 | 53,400 |
| 2019/05/24 | 6,210 | 6,430 | 6,210 | 6,420 | 146,200 |
| 2019/05/23 | 6,130 | 6,240 | 6,130 | 6,210 | 80,600 |
| 2019/05/22 | 6,150 | 6,160 | 6,110 | 6,120 | 56,400 |
| 2019/05/21 | 6,180 | 6,210 | 6,070 | 6,100 | 129,000 |
| 2019/05/20 | 6,230 | 6,280 | 6,190 | 6,210 | 73,200 |
| 2019/05/17 | 6,290 | 6,290 | 6,190 | 6,220 | 65,300 |
| 2019/05/16 | 6,270 | 6,280 | 6,210 | 6,250 | 111,600 |
| 2019/05/15 | 6,220 | 6,280 | 6,180 | 6,260 | 87,700 |
| 2019/05/14 | 6,030 | 6,150 | 5,990 | 6,150 | 86,100 |
| 2019/05/13 | 6,230 | 6,230 | 6,100 | 6,130 | 99,700 |
| 2019/05/10 | 6,270 | 6,270 | 6,130 | 6,220 | 146,100 |
| 2019/05/09 | 6,660 | 6,750 | 6,220 | 6,330 | 283,600 |
| 2019/05/08 | 6,650 | 6,740 | 6,610 | 6,640 | 109,100 |
| 2019/05/07 | 6,680 | 6,860 | 6,670 | 6,750 | 132,200 |
| 2019/04/26 | 6,620 | 6,780 | 6,600 | 6,750 | 91,800 |
| 2019/04/25 | 6,700 | 6,730 | 6,580 | 6,630 | 407,300 |
| 2019/04/24 | 6,710 | 6,730 | 6,590 | 6,610 | 142,400 |
| 2019/04/23 | 6,700 | 6,750 | 6,600 | 6,630 | 118,500 |
| 2019/04/22 | 6,600 | 6,720 | 6,560 | 6,680 | 64,900 |
| 2019/04/19 | 6,620 | 6,680 | 6,550 | 6,600 | 70,800 |
| 2019/04/18 | 6,630 | 6,670 | 6,590 | 6,610 | 55,300 |
| 2019/04/17 | 6,710 | 6,730 | 6,640 | 6,690 | 71,900 |
| 2019/04/16 | 6,720 | 6,800 | 6,690 | 6,770 | 53,500 |
| 2019/04/15 | 6,760 | 6,890 | 6,730 | 6,750 | 89,900 |
| 2019/04/12 | 6,650 | 6,770 | 6,620 | 6,760 | 83,100 |
| 2019/04/11 | 6,550 | 6,770 | 6,550 | 6,680 | 99,100 |
| 2019/04/10 | 6,450 | 6,620 | 6,440 | 6,600 | 103,600 |
| 2019/04/09 | 6,570 | 6,570 | 6,380 | 6,440 | 121,300 |
| 2019/04/08 | 6,570 | 6,700 | 6,540 | 6,620 | 138,100 |
| 2019/04/05 | 6,600 | 6,620 | 6,450 | 6,490 | 75,100 |
| 2019/04/04 | 6,460 | 6,470 | 6,390 | 6,430 | 60,000 |
| 2019/04/03 | 6,360 | 6,360 | 6,250 | 6,360 | 96,600 |
| 2019/04/02 | 6,530 | 6,530 | 6,350 | 6,400 | 55,500 |
| 2019/04/01 | 6,630 | 6,650 | 6,460 | 6,480 | 65,100 |
| 2019/03/29 | 6,480 | 6,550 | 6,470 | 6,540 | 63,000 |
| 2019/03/28 | 6,540 | 6,540 | 6,350 | 6,370 | 70,600 |
| 2019/03/27 | 6,630 | 6,630 | 6,470 | 6,530 | 61,700 |
| 2019/03/26 | 6,460 | 6,630 | 6,460 | 6,610 | 74,700 |
| 2019/03/25 | 6,500 | 6,500 | 6,330 | 6,390 | 47,100 |
| 2019/03/22 | 6,630 | 6,680 | 6,550 | 6,570 | 46,900 |
| 2019/03/20 | 6,510 | 6,590 | 6,480 | 6,570 | 48,700 |
| 2019/03/19 | 6,570 | 6,610 | 6,510 | 6,580 | 47,600 |
| 2019/03/18 | 6,560 | 6,620 | 6,490 | 6,610 | 48,100 |
| 2019/03/15 | 6,630 | 6,670 | 6,490 | 6,560 | 94,100 |
| 2019/03/14 | 6,530 | 6,660 | 6,480 | 6,650 | 65,500 |
| 2019/03/13 | 6,660 | 6,690 | 6,530 | 6,550 | 49,500 |
| 2019/03/12 | 6,640 | 6,680 | 6,630 | 6,650 | 51,900 |
| 2019/03/11 | 6,600 | 6,650 | 6,480 | 6,580 | 61,400 |
| 2019/03/08 | 6,690 | 6,730 | 6,580 | 6,620 | 81,200 |
| 2019/03/07 | 6,750 | 6,810 | 6,730 | 6,780 | 48,100 |
| 2019/03/06 | 6,800 | 6,830 | 6,760 | 6,790 | 44,400 |
| 2019/03/05 | 6,730 | 6,860 | 6,730 | 6,800 | 59,000 |
| 2019/03/04 | 6,850 | 6,880 | 6,800 | 6,800 | 66,100 |
| 2019/03/01 | 6,800 | 6,860 | 6,780 | 6,840 | 35,100 |
| 2019/02/28 | 6,760 | 6,840 | 6,710 | 6,800 | 71,800 |
| 2019/02/27 | 6,780 | 6,830 | 6,730 | 6,730 | 55,700 |
| 2019/02/26 | 6,770 | 6,830 | 6,730 | 6,760 | 47,100 |
| 2019/02/25 | 6,730 | 6,770 | 6,700 | 6,750 | 79,700 |
| 2019/02/22 | 6,640 | 6,720 | 6,630 | 6,700 | 53,600 |
| 2019/02/21 | 6,570 | 6,710 | 6,570 | 6,640 | 91,200 |
| 2019/02/20 | 6,540 | 6,570 | 6,490 | 6,550 | 51,900 |
| 2019/02/19 | 6,450 | 6,570 | 6,440 | 6,540 | 62,300 |
| 2019/02/18 | 6,450 | 6,460 | 6,350 | 6,430 | 59,300 |
| 2019/02/15 | 6,400 | 6,530 | 6,360 | 6,390 | 93,100 |
| 2019/02/14 | 6,460 | 6,550 | 6,350 | 6,420 | 135,600 |
| 2019/02/13 | 6,250 | 6,300 | 6,230 | 6,260 | 84,700 |
| 2019/02/12 | 6,220 | 6,310 | 6,190 | 6,250 | 84,500 |
| 2019/02/08 | 6,040 | 6,150 | 6,020 | 6,130 | 98,700 |
| 2019/02/07 | 6,080 | 6,150 | 6,070 | 6,090 | 80,500 |
| 2019/02/06 | 6,290 | 6,340 | 6,120 | 6,140 | 146,600 |
| 2019/02/05 | 6,170 | 6,340 | 6,150 | 6,290 | 206,300 |
| 2019/02/04 | 6,180 | 6,190 | 6,090 | 6,170 | 87,800 |
| 2019/02/01 | 6,230 | 6,270 | 6,170 | 6,170 | 67,000 |
| 2019/01/31 | 6,180 | 6,200 | 6,110 | 6,170 | 101,500 |
| 2019/01/30 | 6,090 | 6,120 | 6,050 | 6,090 | 68,900 |
| 2019/01/29 | 6,060 | 6,180 | 6,060 | 6,120 | 54,100 |
| 2019/01/28 | 6,250 | 6,280 | 6,030 | 6,060 | 117,400 |
| 2019/01/25 | 6,260 | 6,350 | 6,240 | 6,250 | 36,200 |
| 2019/01/24 | 6,210 | 6,290 | 6,200 | 6,260 | 42,700 |
| 2019/01/23 | 6,290 | 6,320 | 6,210 | 6,230 | 48,800 |
| 2019/01/22 | 6,330 | 6,350 | 6,280 | 6,320 | 73,800 |
| 2019/01/21 | 6,370 | 6,380 | 6,240 | 6,330 | 76,800 |
| 2019/01/18 | 6,310 | 6,440 | 6,290 | 6,360 | 47,700 |
| 2019/01/17 | 6,300 | 6,350 | 6,210 | 6,270 | 60,000 |
| 2019/01/16 | 6,210 | 6,380 | 6,150 | 6,230 | 90,900 |
| 2019/01/15 | 6,190 | 6,320 | 6,190 | 6,250 | 50,400 |
| 2019/01/11 | 6,180 | 6,220 | 6,040 | 6,210 | 62,100 |
| 2019/01/10 | 6,260 | 6,370 | 6,140 | 6,140 | 109,300 |
| 2019/01/09 | 6,410 | 6,430 | 6,310 | 6,360 | 87,600 |
| 2019/01/08 | 6,550 | 6,570 | 6,370 | 6,410 | 80,000 |
| 2019/01/07 | 6,590 | 6,630 | 6,450 | 6,550 | 97,700 |
| 2019/01/04 | 6,590 | 6,590 | 6,390 | 6,490 | 99,300 |