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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,385 | 4,385 | 4,330 | 4,335 | 93,900 |
| 2020/12/29 | 4,350 | 4,380 | 4,325 | 4,375 | 88,100 |
| 2020/12/28 | 4,335 | 4,385 | 4,330 | 4,360 | 125,900 |
| 2020/12/25 | 4,350 | 4,350 | 4,295 | 4,335 | 82,700 |
| 2020/12/24 | 4,330 | 4,360 | 4,295 | 4,335 | 143,300 |
| 2020/12/23 | 4,235 | 4,265 | 4,215 | 4,250 | 76,500 |
| 2020/12/22 | 4,255 | 4,265 | 4,200 | 4,210 | 93,600 |
| 2020/12/21 | 4,250 | 4,270 | 4,215 | 4,265 | 98,000 |
| 2020/12/18 | 4,260 | 4,330 | 4,210 | 4,250 | 303,700 |
| 2020/12/17 | 4,195 | 4,300 | 4,185 | 4,295 | 136,600 |
| 2020/12/16 | 4,210 | 4,235 | 4,175 | 4,195 | 115,400 |
| 2020/12/15 | 4,235 | 4,250 | 4,190 | 4,210 | 147,100 |
| 2020/12/14 | 4,200 | 4,275 | 4,190 | 4,210 | 140,900 |
| 2020/12/11 | 4,085 | 4,150 | 4,070 | 4,140 | 118,500 |
| 2020/12/10 | 4,105 | 4,135 | 4,095 | 4,110 | 64,700 |
| 2020/12/09 | 4,105 | 4,130 | 4,070 | 4,090 | 100,800 |
| 2020/12/08 | 4,105 | 4,145 | 4,065 | 4,065 | 131,100 |
| 2020/12/07 | 4,150 | 4,150 | 4,055 | 4,060 | 153,700 |
| 2020/12/04 | 4,155 | 4,180 | 4,130 | 4,140 | 104,100 |
| 2020/12/03 | 4,160 | 4,195 | 4,135 | 4,145 | 102,600 |
| 2020/12/02 | 4,265 | 4,270 | 4,140 | 4,145 | 175,800 |
| 2020/12/01 | 4,175 | 4,270 | 4,175 | 4,235 | 192,300 |
| 2020/11/30 | 4,265 | 4,285 | 4,130 | 4,185 | 351,400 |
| 2020/11/27 | 4,300 | 4,300 | 4,220 | 4,225 | 194,400 |
| 2020/11/26 | 4,235 | 4,275 | 4,215 | 4,250 | 141,300 |
| 2020/11/25 | 4,250 | 4,285 | 4,150 | 4,165 | 201,200 |
| 2020/11/24 | 4,185 | 4,295 | 4,170 | 4,245 | 138,800 |
| 2020/11/20 | 4,230 | 4,270 | 4,210 | 4,245 | 114,800 |
| 2020/11/19 | 4,225 | 4,310 | 4,205 | 4,275 | 207,200 |
| 2020/11/18 | 4,260 | 4,270 | 4,220 | 4,225 | 145,200 |
| 2020/11/17 | 4,340 | 4,365 | 4,300 | 4,340 | 114,100 |
| 2020/11/16 | 4,325 | 4,375 | 4,305 | 4,350 | 101,400 |
| 2020/11/13 | 4,390 | 4,400 | 4,320 | 4,335 | 122,800 |
| 2020/11/12 | 4,345 | 4,430 | 4,315 | 4,355 | 145,800 |
| 2020/11/11 | 4,255 | 4,300 | 4,210 | 4,275 | 183,100 |
| 2020/11/10 | 4,390 | 4,445 | 4,060 | 4,165 | 289,900 |
| 2020/11/09 | 4,430 | 4,480 | 4,405 | 4,460 | 116,400 |
| 2020/11/06 | 4,375 | 4,390 | 4,305 | 4,360 | 118,200 |
| 2020/11/05 | 4,340 | 4,415 | 4,325 | 4,360 | 257,700 |
| 2020/11/04 | 4,200 | 4,270 | 4,130 | 4,270 | 172,900 |
| 2020/11/02 | 4,095 | 4,235 | 4,055 | 4,185 | 233,000 |
| 2020/10/30 | 4,175 | 4,240 | 4,110 | 4,165 | 190,900 |
| 2020/10/29 | 4,170 | 4,220 | 4,135 | 4,135 | 160,400 |
| 2020/10/28 | 4,110 | 4,185 | 4,090 | 4,180 | 94,900 |
| 2020/10/27 | 4,085 | 4,155 | 4,045 | 4,120 | 126,100 |
| 2020/10/26 | 4,130 | 4,200 | 4,065 | 4,085 | 76,700 |
| 2020/10/23 | 4,120 | 4,175 | 4,120 | 4,120 | 89,400 |
| 2020/10/22 | 4,200 | 4,210 | 4,120 | 4,150 | 125,000 |
| 2020/10/21 | 4,140 | 4,180 | 4,115 | 4,125 | 93,100 |
| 2020/10/20 | 4,165 | 4,190 | 4,130 | 4,130 | 72,800 |
| 2020/10/19 | 4,195 | 4,240 | 4,180 | 4,190 | 90,900 |
| 2020/10/16 | 4,130 | 4,215 | 4,125 | 4,150 | 107,300 |
| 2020/10/15 | 4,195 | 4,230 | 4,115 | 4,135 | 103,900 |
| 2020/10/14 | 4,210 | 4,260 | 4,195 | 4,220 | 89,000 |
| 2020/10/13 | 4,250 | 4,310 | 4,170 | 4,180 | 103,400 |
| 2020/10/12 | 4,175 | 4,215 | 4,130 | 4,155 | 100,700 |
| 2020/10/09 | 4,200 | 4,205 | 4,070 | 4,105 | 330,700 |
| 2020/10/08 | 4,255 | 4,300 | 4,225 | 4,255 | 127,600 |
| 2020/10/07 | 4,300 | 4,300 | 4,235 | 4,235 | 124,700 |
| 2020/10/06 | 4,285 | 4,305 | 4,240 | 4,265 | 126,500 |
| 2020/10/05 | 4,265 | 4,350 | 4,265 | 4,285 | 159,700 |
| 2020/10/02 | 4,415 | 4,425 | 4,280 | 4,300 | 189,600 |
| 2020/09/30 | 4,450 | 4,450 | 4,400 | 4,430 | 187,700 |
| 2020/09/29 | 4,350 | 4,415 | 4,290 | 4,390 | 208,800 |
| 2020/09/29 | 1 -> 2.00 分割 | ||||
| 2020/09/28 | 8,920 | 9,050 | 8,910 | 9,050 | 127,700 |
| 2020/09/25 | 8,800 | 8,940 | 8,800 | 8,800 | 119,300 |
| 2020/09/24 | 8,540 | 8,830 | 8,530 | 8,790 | 118,000 |
| 2020/09/23 | 8,500 | 8,560 | 8,440 | 8,540 | 110,400 |
| 2020/09/18 | 8,600 | 8,760 | 8,570 | 8,660 | 98,700 |
| 2020/09/17 | 8,480 | 8,680 | 8,480 | 8,650 | 113,900 |
| 2020/09/16 | 8,330 | 8,450 | 8,280 | 8,420 | 94,200 |
| 2020/09/15 | 8,380 | 8,440 | 8,200 | 8,240 | 94,400 |
| 2020/09/14 | 8,220 | 8,340 | 8,220 | 8,260 | 93,200 |
| 2020/09/11 | 8,150 | 8,150 | 8,030 | 8,100 | 72,800 |
| 2020/09/10 | 8,100 | 8,110 | 8,010 | 8,040 | 76,400 |
| 2020/09/09 | 8,010 | 8,070 | 7,940 | 8,010 | 82,500 |
| 2020/09/08 | 7,930 | 7,980 | 7,870 | 7,960 | 55,900 |
| 2020/09/07 | 8,070 | 8,130 | 7,970 | 7,970 | 67,800 |
| 2020/09/04 | 8,150 | 8,280 | 8,100 | 8,110 | 59,600 |
| 2020/09/03 | 8,270 | 8,300 | 8,170 | 8,300 | 62,400 |
| 2020/09/02 | 8,130 | 8,270 | 8,100 | 8,190 | 93,900 |
| 2020/09/01 | 8,110 | 8,150 | 8,010 | 8,120 | 62,300 |
| 2020/08/31 | 8,150 | 8,220 | 8,080 | 8,080 | 70,600 |
| 2020/08/28 | 8,220 | 8,230 | 8,050 | 8,090 | 81,300 |
| 2020/08/27 | 8,320 | 8,320 | 8,260 | 8,260 | 41,300 |
| 2020/08/26 | 8,410 | 8,410 | 8,290 | 8,320 | 51,100 |
| 2020/08/25 | 8,360 | 8,400 | 8,310 | 8,310 | 70,500 |
| 2020/08/24 | 8,270 | 8,430 | 8,270 | 8,340 | 63,800 |
| 2020/08/21 | 8,300 | 8,440 | 8,270 | 8,270 | 72,300 |
| 2020/08/20 | 8,290 | 8,440 | 8,270 | 8,310 | 69,600 |
| 2020/08/19 | 8,450 | 8,520 | 8,380 | 8,380 | 72,300 |
| 2020/08/18 | 8,320 | 8,420 | 8,310 | 8,400 | 88,400 |
| 2020/08/17 | 8,310 | 8,430 | 8,220 | 8,230 | 69,400 |
| 2020/08/14 | 8,300 | 8,310 | 8,210 | 8,240 | 68,700 |
| 2020/08/13 | 8,200 | 8,290 | 8,090 | 8,230 | 124,100 |
| 2020/08/12 | 8,130 | 8,240 | 8,050 | 8,200 | 122,800 |
| 2020/08/11 | 8,120 | 8,290 | 8,060 | 8,170 | 99,000 |
| 2020/08/07 | 8,300 | 8,310 | 8,120 | 8,210 | 123,800 |
| 2020/08/06 | 8,400 | 8,430 | 8,250 | 8,350 | 74,200 |
| 2020/08/05 | 8,420 | 8,460 | 8,290 | 8,400 | 140,100 |
| 2020/08/04 | 8,590 | 8,640 | 8,340 | 8,350 | 173,000 |
| 2020/08/03 | 8,800 | 8,800 | 8,540 | 8,740 | 130,500 |
| 2020/07/31 | 8,540 | 8,640 | 8,460 | 8,530 | 109,200 |
| 2020/07/30 | 8,540 | 8,620 | 8,510 | 8,540 | 84,500 |
| 2020/07/29 | 8,480 | 8,610 | 8,450 | 8,540 | 65,800 |
| 2020/07/28 | 8,480 | 8,600 | 8,440 | 8,560 | 70,200 |
| 2020/07/27 | 8,360 | 8,530 | 8,330 | 8,520 | 130,100 |
| 2020/07/22 | 8,430 | 8,450 | 8,340 | 8,360 | 78,700 |
| 2020/07/21 | 8,600 | 8,670 | 8,440 | 8,510 | 88,900 |
| 2020/07/20 | 8,390 | 8,550 | 8,360 | 8,540 | 118,400 |
| 2020/07/17 | 8,510 | 8,510 | 8,310 | 8,470 | 117,000 |
| 2020/07/16 | 8,630 | 8,650 | 8,490 | 8,520 | 109,400 |
| 2020/07/15 | 8,780 | 8,800 | 8,630 | 8,780 | 71,700 |
| 2020/07/14 | 8,670 | 8,770 | 8,540 | 8,630 | 75,900 |
| 2020/07/13 | 8,750 | 8,770 | 8,520 | 8,680 | 78,900 |
| 2020/07/10 | 8,650 | 8,770 | 8,640 | 8,670 | 127,700 |
| 2020/07/09 | 8,560 | 8,720 | 8,460 | 8,620 | 123,400 |
| 2020/07/08 | 8,670 | 8,780 | 8,560 | 8,610 | 157,300 |
| 2020/07/07 | 8,350 | 8,470 | 8,260 | 8,470 | 68,600 |
| 2020/07/06 | 8,410 | 8,480 | 8,260 | 8,350 | 96,300 |
| 2020/07/03 | 8,290 | 8,340 | 8,190 | 8,330 | 94,900 |
| 2020/07/02 | 8,360 | 8,380 | 8,170 | 8,210 | 119,300 |
| 2020/07/01 | 8,610 | 8,610 | 8,330 | 8,370 | 77,300 |
| 2020/06/30 | 8,850 | 8,900 | 8,550 | 8,610 | 149,400 |
| 2020/06/29 | 8,430 | 8,730 | 8,430 | 8,700 | 189,000 |
| 2020/06/26 | 8,280 | 8,470 | 8,230 | 8,430 | 110,200 |
| 2020/06/25 | 8,130 | 8,270 | 8,120 | 8,200 | 59,300 |
| 2020/06/24 | 8,170 | 8,200 | 8,120 | 8,190 | 85,300 |
| 2020/06/23 | 8,260 | 8,270 | 8,120 | 8,170 | 99,100 |
| 2020/06/22 | 8,180 | 8,270 | 8,150 | 8,220 | 84,700 |
| 2020/06/19 | 8,100 | 8,200 | 8,030 | 8,180 | 109,300 |
| 2020/06/18 | 8,060 | 8,230 | 8,060 | 8,110 | 123,200 |
| 2020/06/17 | 8,010 | 8,100 | 7,990 | 8,020 | 89,600 |
| 2020/06/16 | 7,980 | 8,040 | 7,870 | 8,010 | 100,600 |
| 2020/06/15 | 7,850 | 8,050 | 7,850 | 7,990 | 128,100 |
| 2020/06/12 | 7,870 | 8,000 | 7,830 | 7,860 | 111,500 |
| 2020/06/11 | 7,980 | 8,070 | 7,930 | 8,010 | 164,800 |
| 2020/06/10 | 7,900 | 8,020 | 7,900 | 7,950 | 119,200 |
| 2020/06/09 | 7,790 | 7,910 | 7,750 | 7,880 | 115,400 |
| 2020/06/08 | 7,980 | 7,980 | 7,740 | 7,780 | 143,600 |
| 2020/06/05 | 8,060 | 8,080 | 7,790 | 7,960 | 221,400 |
| 2020/06/04 | 8,050 | 8,280 | 8,030 | 8,250 | 176,600 |
| 2020/06/03 | 8,090 | 8,090 | 7,970 | 7,990 | 100,100 |
| 2020/06/02 | 8,040 | 8,080 | 7,970 | 8,020 | 117,300 |
| 2020/06/01 | 7,950 | 8,040 | 7,890 | 7,980 | 95,000 |
| 2020/05/29 | 7,830 | 8,010 | 7,820 | 7,910 | 205,200 |
| 2020/05/28 | 7,720 | 7,790 | 7,590 | 7,790 | 143,200 |
| 2020/05/27 | 7,720 | 7,770 | 7,590 | 7,670 | 177,000 |
| 2020/05/26 | 7,770 | 7,780 | 7,580 | 7,720 | 137,500 |
| 2020/05/25 | 7,890 | 7,930 | 7,690 | 7,750 | 102,100 |
| 2020/05/22 | 7,870 | 7,910 | 7,770 | 7,870 | 77,500 |
| 2020/05/21 | 7,790 | 7,960 | 7,730 | 7,870 | 153,100 |
| 2020/05/20 | 7,790 | 7,960 | 7,760 | 7,810 | 160,700 |
| 2020/05/19 | 7,770 | 7,790 | 7,490 | 7,680 | 155,200 |
| 2020/05/18 | 7,780 | 7,830 | 7,680 | 7,770 | 76,300 |
| 2020/05/15 | 7,700 | 7,820 | 7,640 | 7,770 | 112,100 |
| 2020/05/14 | 7,760 | 7,890 | 7,680 | 7,680 | 198,100 |
| 2020/05/13 | 7,950 | 8,100 | 7,910 | 8,060 | 113,300 |
| 2020/05/12 | 7,960 | 8,130 | 7,960 | 8,030 | 135,600 |
| 2020/05/11 | 8,160 | 8,160 | 7,810 | 7,950 | 245,100 |
| 2020/05/08 | 8,350 | 8,440 | 8,060 | 8,170 | 226,100 |
| 2020/05/07 | 8,170 | 8,370 | 8,130 | 8,370 | 141,800 |
| 2020/05/01 | 7,990 | 8,380 | 7,980 | 8,210 | 194,700 |
| 2020/04/30 | 8,320 | 8,350 | 7,950 | 8,110 | 271,600 |
| 2020/04/28 | 8,210 | 8,340 | 8,180 | 8,320 | 143,300 |
| 2020/04/27 | 8,230 | 8,350 | 8,170 | 8,230 | 134,800 |
| 2020/04/24 | 8,070 | 8,230 | 7,990 | 8,220 | 103,400 |
| 2020/04/23 | 8,150 | 8,220 | 8,020 | 8,070 | 143,400 |
| 2020/04/22 | 7,950 | 8,260 | 7,940 | 8,150 | 152,300 |
| 2020/04/21 | 7,850 | 8,050 | 7,810 | 8,050 | 137,700 |
| 2020/04/20 | 8,060 | 8,190 | 7,940 | 7,950 | 99,900 |
| 2020/04/17 | 8,200 | 8,220 | 8,050 | 8,100 | 146,700 |
| 2020/04/16 | 8,190 | 8,290 | 8,060 | 8,140 | 155,700 |
| 2020/04/15 | 8,010 | 8,200 | 7,970 | 8,190 | 254,500 |
| 2020/04/14 | 7,820 | 8,140 | 7,750 | 7,990 | 223,500 |
| 2020/04/13 | 7,710 | 7,850 | 7,630 | 7,710 | 54,700 |
| 2020/04/10 | 7,590 | 7,810 | 7,470 | 7,780 | 126,400 |
| 2020/04/09 | 7,870 | 7,950 | 7,530 | 7,670 | 176,500 |
| 2020/04/08 | 7,630 | 7,880 | 7,630 | 7,880 | 155,400 |
| 2020/04/07 | 7,700 | 7,780 | 7,490 | 7,590 | 180,400 |
| 2020/04/06 | 7,410 | 7,630 | 7,360 | 7,560 | 199,500 |
| 2020/04/03 | 7,090 | 7,350 | 7,050 | 7,100 | 123,900 |
| 2020/04/02 | 7,040 | 7,260 | 7,000 | 7,150 | 144,000 |
| 2020/04/01 | 7,110 | 7,240 | 6,990 | 7,000 | 108,200 |
| 2020/03/31 | 7,120 | 7,280 | 6,950 | 7,170 | 155,900 |
| 2020/03/30 | 7,240 | 7,450 | 6,930 | 7,220 | 149,400 |
| 2020/03/27 | 7,180 | 7,360 | 7,070 | 7,240 | 185,700 |
| 2020/03/26 | 6,710 | 7,080 | 6,650 | 7,060 | 126,500 |
| 2020/03/25 | 6,530 | 6,800 | 6,480 | 6,800 | 118,900 |
| 2020/03/24 | 7,040 | 7,100 | 6,380 | 6,490 | 201,800 |
| 2020/03/23 | 6,880 | 7,170 | 6,860 | 7,140 | 229,800 |
| 2020/03/19 | 6,980 | 7,180 | 6,950 | 7,180 | 286,300 |
| 2020/03/18 | 6,500 | 6,900 | 6,480 | 6,680 | 306,700 |
| 2020/03/17 | 5,930 | 6,450 | 5,810 | 6,410 | 224,700 |
| 2020/03/16 | 6,160 | 6,420 | 6,080 | 6,100 | 177,100 |
| 2020/03/13 | 6,100 | 6,340 | 5,970 | 6,140 | 236,200 |
| 2020/03/12 | 6,330 | 6,470 | 6,230 | 6,380 | 125,800 |
| 2020/03/11 | 6,310 | 6,480 | 6,310 | 6,400 | 78,900 |
| 2020/03/10 | 6,340 | 6,490 | 6,150 | 6,360 | 129,300 |
| 2020/03/09 | 6,150 | 6,380 | 6,130 | 6,360 | 125,400 |
| 2020/03/06 | 6,350 | 6,400 | 6,230 | 6,250 | 72,000 |
| 2020/03/05 | 6,430 | 6,450 | 6,380 | 6,430 | 60,800 |
| 2020/03/04 | 6,400 | 6,510 | 6,350 | 6,410 | 74,400 |
| 2020/03/03 | 6,640 | 6,650 | 6,420 | 6,440 | 125,100 |
| 2020/03/02 | 6,420 | 6,750 | 6,390 | 6,640 | 133,700 |
| 2020/02/28 | 6,410 | 6,500 | 6,340 | 6,480 | 171,300 |
| 2020/02/27 | 6,550 | 6,580 | 6,460 | 6,510 | 98,300 |
| 2020/02/26 | 6,630 | 6,650 | 6,500 | 6,550 | 88,600 |
| 2020/02/25 | 6,730 | 6,890 | 6,720 | 6,760 | 139,300 |
| 2020/02/21 | 6,900 | 6,940 | 6,860 | 6,880 | 76,600 |
| 2020/02/20 | 6,900 | 6,940 | 6,830 | 6,890 | 61,400 |
| 2020/02/19 | 6,810 | 6,930 | 6,780 | 6,820 | 96,200 |
| 2020/02/18 | 6,790 | 6,790 | 6,690 | 6,730 | 63,800 |
| 2020/02/17 | 6,790 | 6,810 | 6,730 | 6,770 | 60,500 |
| 2020/02/14 | 6,770 | 6,830 | 6,740 | 6,830 | 77,400 |
| 2020/02/13 | 6,790 | 6,820 | 6,730 | 6,800 | 61,900 |
| 2020/02/12 | 6,850 | 6,850 | 6,790 | 6,810 | 70,600 |
| 2020/02/10 | 6,740 | 6,830 | 6,730 | 6,820 | 64,200 |
| 2020/02/07 | 6,640 | 6,810 | 6,640 | 6,810 | 116,500 |
| 2020/02/06 | 6,730 | 6,730 | 6,650 | 6,680 | 69,700 |
| 2020/02/05 | 6,600 | 6,720 | 6,590 | 6,680 | 87,300 |
| 2020/02/04 | 6,420 | 6,570 | 6,420 | 6,560 | 58,700 |
| 2020/02/03 | 6,570 | 6,570 | 6,360 | 6,480 | 164,500 |
| 2020/01/31 | 6,630 | 6,720 | 6,630 | 6,670 | 75,600 |
| 2020/01/30 | 6,540 | 6,580 | 6,510 | 6,550 | 62,600 |
| 2020/01/29 | 6,380 | 6,490 | 6,380 | 6,490 | 54,100 |
| 2020/01/28 | 6,330 | 6,440 | 6,290 | 6,410 | 59,900 |
| 2020/01/27 | 6,350 | 6,390 | 6,300 | 6,360 | 72,400 |
| 2020/01/24 | 6,470 | 6,480 | 6,400 | 6,420 | 31,000 |
| 2020/01/23 | 6,460 | 6,490 | 6,440 | 6,460 | 42,100 |
| 2020/01/22 | 6,450 | 6,540 | 6,450 | 6,520 | 28,500 |
| 2020/01/21 | 6,530 | 6,530 | 6,460 | 6,500 | 37,100 |
| 2020/01/20 | 6,590 | 6,600 | 6,520 | 6,530 | 36,700 |
| 2020/01/17 | 6,550 | 6,560 | 6,460 | 6,490 | 51,400 |
| 2020/01/16 | 6,560 | 6,570 | 6,530 | 6,550 | 36,300 |
| 2020/01/15 | 6,540 | 6,620 | 6,520 | 6,560 | 44,100 |
| 2020/01/14 | 6,680 | 6,680 | 6,530 | 6,600 | 76,900 |
| 2020/01/10 | 6,510 | 6,580 | 6,510 | 6,550 | 32,200 |
| 2020/01/09 | 6,420 | 6,530 | 6,400 | 6,510 | 48,600 |
| 2020/01/08 | 6,370 | 6,400 | 6,340 | 6,360 | 75,300 |
| 2020/01/07 | 6,400 | 6,430 | 6,390 | 6,420 | 128,200 |
| 2020/01/06 | 6,400 | 6,450 | 6,390 | 6,420 | 74,500 |