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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,935 | 3,955 | 3,910 | 3,920 | 39,900 |
| 2021/12/29 | 3,925 | 3,960 | 3,920 | 3,945 | 56,200 |
| 2021/12/28 | 3,900 | 3,955 | 3,875 | 3,955 | 66,000 |
| 2021/12/27 | 3,880 | 3,915 | 3,845 | 3,850 | 84,500 |
| 2021/12/24 | 3,885 | 3,930 | 3,880 | 3,885 | 43,400 |
| 2021/12/23 | 3,920 | 3,925 | 3,870 | 3,880 | 46,700 |
| 2021/12/22 | 3,910 | 3,915 | 3,855 | 3,885 | 82,700 |
| 2021/12/21 | 3,930 | 3,990 | 3,905 | 3,930 | 124,100 |
| 2021/12/20 | 3,820 | 3,905 | 3,810 | 3,865 | 99,100 |
| 2021/12/17 | 3,930 | 3,930 | 3,860 | 3,880 | 165,900 |
| 2021/12/16 | 3,985 | 3,985 | 3,905 | 3,920 | 110,300 |
| 2021/12/15 | 3,955 | 3,995 | 3,935 | 3,985 | 70,200 |
| 2021/12/14 | 3,995 | 3,995 | 3,940 | 3,965 | 70,300 |
| 2021/12/13 | 4,045 | 4,055 | 3,975 | 3,975 | 96,400 |
| 2021/12/10 | 4,085 | 4,120 | 4,000 | 4,045 | 125,100 |
| 2021/12/09 | 4,020 | 4,100 | 4,020 | 4,095 | 109,400 |
| 2021/12/08 | 4,065 | 4,075 | 3,995 | 4,040 | 97,400 |
| 2021/12/07 | 4,015 | 4,110 | 4,000 | 4,105 | 98,200 |
| 2021/12/06 | 3,950 | 4,020 | 3,945 | 3,995 | 77,400 |
| 2021/12/03 | 3,890 | 3,955 | 3,875 | 3,945 | 127,300 |
| 2021/12/02 | 3,810 | 3,930 | 3,810 | 3,880 | 115,500 |
| 2021/12/01 | 3,790 | 3,890 | 3,775 | 3,865 | 128,900 |
| 2021/11/30 | 3,790 | 3,890 | 3,740 | 3,745 | 344,700 |
| 2021/11/29 | 3,900 | 3,945 | 3,840 | 3,855 | 131,100 |
| 2021/11/26 | 3,980 | 3,990 | 3,885 | 3,895 | 137,500 |
| 2021/11/25 | 4,030 | 4,030 | 3,970 | 3,980 | 97,200 |
| 2021/11/24 | 4,155 | 4,185 | 4,025 | 4,025 | 125,200 |
| 2021/11/22 | 4,120 | 4,195 | 4,120 | 4,185 | 123,800 |
| 2021/11/19 | 4,060 | 4,160 | 4,055 | 4,155 | 193,200 |
| 2021/11/18 | 3,945 | 4,030 | 3,925 | 4,005 | 95,800 |
| 2021/11/17 | 3,950 | 4,065 | 3,945 | 4,005 | 157,700 |
| 2021/11/16 | 3,960 | 3,965 | 3,910 | 3,960 | 65,600 |
| 2021/11/15 | 3,950 | 3,980 | 3,945 | 3,945 | 64,300 |
| 2021/11/12 | 3,870 | 3,945 | 3,870 | 3,935 | 94,200 |
| 2021/11/11 | 3,905 | 3,910 | 3,845 | 3,865 | 76,700 |
| 2021/11/10 | 3,915 | 3,915 | 3,860 | 3,865 | 97,500 |
| 2021/11/09 | 3,810 | 3,840 | 3,790 | 3,825 | 85,600 |
| 2021/11/08 | 3,845 | 3,845 | 3,780 | 3,780 | 97,700 |
| 2021/11/05 | 3,835 | 3,855 | 3,820 | 3,840 | 52,000 |
| 2021/11/04 | 3,880 | 3,920 | 3,800 | 3,850 | 153,700 |
| 2021/11/02 | 3,825 | 3,905 | 3,810 | 3,810 | 159,600 |
| 2021/11/01 | 3,815 | 3,910 | 3,750 | 3,890 | 225,700 |
| 2021/10/29 | 3,840 | 3,875 | 3,825 | 3,865 | 79,100 |
| 2021/10/28 | 3,870 | 3,885 | 3,830 | 3,875 | 105,300 |
| 2021/10/27 | 3,850 | 3,865 | 3,830 | 3,830 | 109,400 |
| 2021/10/26 | 3,880 | 3,885 | 3,840 | 3,850 | 58,700 |
| 2021/10/25 | 3,850 | 3,875 | 3,840 | 3,845 | 89,900 |
| 2021/10/22 | 3,850 | 3,895 | 3,850 | 3,865 | 48,100 |
| 2021/10/21 | 3,855 | 3,900 | 3,855 | 3,875 | 70,400 |
| 2021/10/20 | 3,925 | 3,950 | 3,850 | 3,875 | 110,200 |
| 2021/10/19 | 3,915 | 3,925 | 3,850 | 3,875 | 85,700 |
| 2021/10/18 | 3,965 | 3,965 | 3,870 | 3,890 | 68,300 |
| 2021/10/15 | 3,915 | 3,955 | 3,890 | 3,940 | 75,800 |
| 2021/10/14 | 3,860 | 3,915 | 3,845 | 3,885 | 135,500 |
| 2021/10/13 | 3,850 | 3,870 | 3,820 | 3,825 | 100,400 |
| 2021/10/12 | 3,930 | 3,935 | 3,855 | 3,855 | 79,000 |
| 2021/10/11 | 3,885 | 3,935 | 3,840 | 3,930 | 93,200 |
| 2021/10/08 | 3,950 | 3,955 | 3,865 | 3,880 | 136,200 |
| 2021/10/07 | 3,905 | 3,955 | 3,885 | 3,925 | 136,100 |
| 2021/10/06 | 3,925 | 3,990 | 3,870 | 3,870 | 239,200 |
| 2021/10/05 | 4,055 | 4,075 | 3,955 | 3,955 | 138,900 |
| 2021/10/04 | 4,145 | 4,150 | 4,100 | 4,120 | 99,800 |
| 2021/10/01 | 4,140 | 4,170 | 4,105 | 4,165 | 202,100 |
| 2021/09/30 | 4,150 | 4,205 | 4,130 | 4,140 | 179,000 |
| 2021/09/29 | 4,205 | 4,210 | 4,110 | 4,135 | 120,600 |
| 2021/09/28 | 4,255 | 4,295 | 4,215 | 4,280 | 107,300 |
| 2021/09/27 | 4,285 | 4,315 | 4,255 | 4,255 | 71,700 |
| 2021/09/24 | 4,325 | 4,335 | 4,285 | 4,305 | 89,700 |
| 2021/09/22 | 4,290 | 4,300 | 4,255 | 4,255 | 116,900 |
| 2021/09/21 | 4,360 | 4,370 | 4,280 | 4,280 | 95,000 |
| 2021/09/17 | 4,425 | 4,460 | 4,385 | 4,430 | 256,000 |
| 2021/09/16 | 4,410 | 4,425 | 4,385 | 4,425 | 97,800 |
| 2021/09/15 | 4,435 | 4,435 | 4,365 | 4,380 | 67,300 |
| 2021/09/14 | 4,425 | 4,475 | 4,400 | 4,475 | 125,800 |
| 2021/09/13 | 4,360 | 4,400 | 4,335 | 4,395 | 108,700 |
| 2021/09/10 | 4,350 | 4,355 | 4,270 | 4,325 | 177,600 |
| 2021/09/09 | 4,335 | 4,365 | 4,310 | 4,360 | 100,600 |
| 2021/09/08 | 4,330 | 4,370 | 4,315 | 4,330 | 72,700 |
| 2021/09/07 | 4,300 | 4,320 | 4,285 | 4,310 | 89,800 |
| 2021/09/06 | 4,250 | 4,285 | 4,240 | 4,275 | 86,800 |
| 2021/09/03 | 4,275 | 4,285 | 4,210 | 4,265 | 103,700 |
| 2021/09/02 | 4,220 | 4,295 | 4,220 | 4,295 | 111,900 |
| 2021/09/01 | 4,190 | 4,240 | 4,190 | 4,210 | 90,600 |
| 2021/08/31 | 4,135 | 4,240 | 4,125 | 4,215 | 150,500 |
| 2021/08/30 | 4,140 | 4,175 | 4,090 | 4,145 | 354,900 |
| 2021/08/27 | 4,095 | 4,180 | 4,090 | 4,130 | 264,200 |
| 2021/08/26 | 4,155 | 4,155 | 4,085 | 4,085 | 246,600 |
| 2021/08/25 | 4,180 | 4,215 | 4,150 | 4,160 | 115,200 |
| 2021/08/24 | 4,205 | 4,235 | 4,180 | 4,190 | 108,700 |
| 2021/08/23 | 4,195 | 4,245 | 4,180 | 4,215 | 146,400 |
| 2021/08/20 | 4,265 | 4,290 | 4,245 | 4,265 | 63,800 |
| 2021/08/19 | 4,200 | 4,245 | 4,185 | 4,230 | 70,700 |
| 2021/08/18 | 4,225 | 4,285 | 4,215 | 4,240 | 76,700 |
| 2021/08/17 | 4,255 | 4,285 | 4,200 | 4,205 | 87,100 |
| 2021/08/16 | 4,285 | 4,300 | 4,225 | 4,235 | 81,200 |
| 2021/08/13 | 4,195 | 4,285 | 4,195 | 4,255 | 77,500 |
| 2021/08/12 | 4,220 | 4,245 | 4,180 | 4,220 | 72,500 |
| 2021/08/11 | 4,190 | 4,190 | 4,160 | 4,160 | 69,200 |
| 2021/08/10 | 4,220 | 4,220 | 4,120 | 4,140 | 81,600 |
| 2021/08/06 | 4,150 | 4,165 | 4,085 | 4,160 | 73,000 |
| 2021/08/05 | 4,120 | 4,220 | 4,120 | 4,150 | 68,800 |
| 2021/08/04 | 4,135 | 4,150 | 4,100 | 4,100 | 58,000 |
| 2021/08/03 | 4,180 | 4,200 | 4,130 | 4,150 | 62,300 |
| 2021/08/02 | 4,210 | 4,245 | 4,100 | 4,190 | 163,500 |
| 2021/07/30 | 4,245 | 4,260 | 4,185 | 4,210 | 129,700 |
| 2021/07/29 | 4,255 | 4,275 | 4,190 | 4,205 | 75,400 |
| 2021/07/28 | 4,185 | 4,270 | 4,185 | 4,255 | 105,900 |
| 2021/07/27 | 4,195 | 4,205 | 4,165 | 4,195 | 75,400 |
| 2021/07/26 | 4,230 | 4,235 | 4,160 | 4,160 | 67,300 |
| 2021/07/21 | 4,115 | 4,190 | 4,095 | 4,165 | 132,900 |
| 2021/07/20 | 4,025 | 4,110 | 4,015 | 4,085 | 126,800 |
| 2021/07/19 | 4,065 | 4,075 | 4,020 | 4,045 | 93,800 |
| 2021/07/16 | 4,100 | 4,125 | 4,080 | 4,090 | 81,700 |
| 2021/07/15 | 4,230 | 4,240 | 4,130 | 4,130 | 140,900 |
| 2021/07/14 | 4,125 | 4,185 | 4,125 | 4,185 | 65,100 |
| 2021/07/13 | 4,135 | 4,180 | 4,135 | 4,160 | 97,200 |
| 2021/07/12 | 4,050 | 4,115 | 4,050 | 4,110 | 110,400 |
| 2021/07/09 | 4,005 | 4,025 | 3,965 | 4,020 | 165,200 |
| 2021/07/08 | 4,025 | 4,065 | 4,025 | 4,035 | 107,800 |
| 2021/07/07 | 4,050 | 4,080 | 4,025 | 4,045 | 94,800 |
| 2021/07/06 | 4,090 | 4,090 | 4,050 | 4,070 | 65,900 |
| 2021/07/05 | 4,105 | 4,105 | 4,065 | 4,080 | 84,200 |
| 2021/07/02 | 4,150 | 4,155 | 4,110 | 4,135 | 90,700 |
| 2021/07/01 | 4,125 | 4,155 | 4,110 | 4,150 | 132,800 |
| 2021/06/30 | 4,180 | 4,200 | 4,105 | 4,125 | 153,100 |
| 2021/06/29 | 4,135 | 4,160 | 4,105 | 4,130 | 133,900 |
| 2021/06/28 | 4,185 | 4,195 | 4,105 | 4,115 | 155,800 |
| 2021/06/25 | 4,110 | 4,195 | 4,095 | 4,145 | 363,700 |
| 2021/06/24 | 4,065 | 4,140 | 4,060 | 4,130 | 283,400 |
| 2021/06/23 | 4,160 | 4,170 | 4,095 | 4,100 | 170,900 |
| 2021/06/22 | 4,135 | 4,190 | 4,095 | 4,150 | 161,800 |
| 2021/06/21 | 4,120 | 4,155 | 4,080 | 4,085 | 153,100 |
| 2021/06/18 | 4,250 | 4,250 | 4,130 | 4,185 | 393,000 |
| 2021/06/17 | 4,175 | 4,225 | 4,175 | 4,180 | 102,000 |
| 2021/06/16 | 4,170 | 4,215 | 4,160 | 4,175 | 118,100 |
| 2021/06/15 | 4,235 | 4,235 | 4,165 | 4,220 | 210,200 |
| 2021/06/14 | 4,115 | 4,120 | 4,050 | 4,085 | 103,600 |
| 2021/06/11 | 4,070 | 4,090 | 4,035 | 4,085 | 149,600 |
| 2021/06/10 | 4,040 | 4,065 | 4,020 | 4,055 | 106,800 |
| 2021/06/09 | 4,080 | 4,100 | 4,050 | 4,060 | 81,700 |
| 2021/06/08 | 4,085 | 4,110 | 4,055 | 4,085 | 103,400 |
| 2021/06/07 | 4,105 | 4,130 | 4,085 | 4,100 | 106,500 |
| 2021/06/04 | 4,150 | 4,150 | 4,065 | 4,075 | 131,800 |
| 2021/06/03 | 4,170 | 4,180 | 4,120 | 4,140 | 144,400 |
| 2021/06/02 | 4,175 | 4,205 | 4,135 | 4,175 | 137,600 |
| 2021/06/01 | 4,225 | 4,245 | 4,175 | 4,185 | 98,400 |
| 2021/05/31 | 4,270 | 4,330 | 4,210 | 4,215 | 120,300 |
| 2021/05/28 | 4,250 | 4,280 | 4,225 | 4,255 | 131,900 |
| 2021/05/27 | 4,290 | 4,295 | 4,210 | 4,230 | 409,300 |
| 2021/05/26 | 4,360 | 4,375 | 4,320 | 4,320 | 158,200 |
| 2021/05/25 | 4,390 | 4,415 | 4,345 | 4,380 | 169,100 |
| 2021/05/24 | 4,400 | 4,515 | 4,400 | 4,460 | 105,900 |
| 2021/05/21 | 4,480 | 4,485 | 4,435 | 4,450 | 110,100 |
| 2021/05/20 | 4,505 | 4,560 | 4,480 | 4,480 | 123,100 |
| 2021/05/19 | 4,480 | 4,550 | 4,455 | 4,545 | 183,400 |
| 2021/05/18 | 4,435 | 4,510 | 4,400 | 4,475 | 158,200 |
| 2021/05/17 | 4,495 | 4,495 | 4,415 | 4,445 | 159,500 |
| 2021/05/14 | 4,355 | 4,425 | 4,335 | 4,385 | 108,400 |
| 2021/05/13 | 4,275 | 4,340 | 4,270 | 4,300 | 127,400 |
| 2021/05/12 | 4,440 | 4,445 | 4,315 | 4,315 | 119,700 |
| 2021/05/11 | 4,470 | 4,475 | 4,370 | 4,375 | 135,000 |
| 2021/05/10 | 4,385 | 4,445 | 4,360 | 4,430 | 132,100 |
| 2021/05/07 | 4,400 | 4,460 | 4,370 | 4,430 | 136,400 |
| 2021/05/06 | 4,370 | 4,445 | 4,350 | 4,385 | 200,600 |
| 2021/04/30 | 4,320 | 4,510 | 4,235 | 4,245 | 351,600 |
| 2021/04/28 | 4,465 | 4,585 | 4,445 | 4,530 | 116,700 |
| 2021/04/27 | 4,445 | 4,555 | 4,430 | 4,505 | 126,700 |
| 2021/04/26 | 4,580 | 4,580 | 4,460 | 4,460 | 78,200 |
| 2021/04/23 | 4,535 | 4,590 | 4,525 | 4,530 | 101,900 |
| 2021/04/22 | 4,460 | 4,610 | 4,460 | 4,570 | 90,600 |
| 2021/04/21 | 4,535 | 4,540 | 4,480 | 4,485 | 102,500 |
| 2021/04/20 | 4,455 | 4,535 | 4,430 | 4,485 | 115,600 |
| 2021/04/19 | 4,450 | 4,490 | 4,435 | 4,470 | 50,200 |
| 2021/04/16 | 4,395 | 4,470 | 4,395 | 4,465 | 65,400 |
| 2021/04/15 | 4,410 | 4,435 | 4,370 | 4,410 | 67,300 |
| 2021/04/14 | 4,455 | 4,480 | 4,425 | 4,450 | 80,300 |
| 2021/04/13 | 4,470 | 4,525 | 4,470 | 4,475 | 106,800 |
| 2021/04/12 | 4,465 | 4,475 | 4,420 | 4,435 | 120,000 |
| 2021/04/09 | 4,420 | 4,505 | 4,420 | 4,465 | 136,200 |
| 2021/04/08 | 4,520 | 4,540 | 4,435 | 4,455 | 116,900 |
| 2021/04/07 | 4,550 | 4,605 | 4,530 | 4,590 | 96,200 |
| 2021/04/06 | 4,640 | 4,665 | 4,535 | 4,545 | 138,200 |
| 2021/04/05 | 4,520 | 4,560 | 4,480 | 4,555 | 115,600 |
| 2021/04/02 | 4,500 | 4,560 | 4,490 | 4,520 | 73,200 |
| 2021/04/01 | 4,505 | 4,530 | 4,470 | 4,515 | 90,100 |
| 2021/03/31 | 4,505 | 4,545 | 4,485 | 4,505 | 82,000 |
| 2021/03/30 | 4,580 | 4,605 | 4,515 | 4,545 | 124,300 |
| 2021/03/29 | 4,575 | 4,620 | 4,550 | 4,600 | 180,500 |
| 2021/03/26 | 4,400 | 4,485 | 4,400 | 4,475 | 134,000 |
| 2021/03/25 | 4,435 | 4,450 | 4,405 | 4,410 | 123,000 |
| 2021/03/24 | 4,365 | 4,440 | 4,340 | 4,350 | 188,700 |
| 2021/03/23 | 4,445 | 4,490 | 4,395 | 4,395 | 179,400 |
| 2021/03/22 | 4,525 | 4,530 | 4,465 | 4,470 | 180,700 |
| 2021/03/19 | 4,615 | 4,635 | 4,530 | 4,575 | 307,900 |
| 2021/03/18 | 4,625 | 4,700 | 4,595 | 4,620 | 298,200 |
| 2021/03/17 | 4,770 | 4,850 | 4,740 | 4,835 | 209,000 |
| 2021/03/16 | 4,710 | 4,815 | 4,690 | 4,800 | 234,500 |
| 2021/03/15 | 4,665 | 4,735 | 4,625 | 4,730 | 231,200 |
| 2021/03/12 | 4,505 | 4,625 | 4,460 | 4,605 | 303,000 |
| 2021/03/11 | 4,450 | 4,520 | 4,440 | 4,505 | 193,600 |
| 2021/03/10 | 4,525 | 4,570 | 4,475 | 4,520 | 208,100 |
| 2021/03/09 | 4,450 | 4,600 | 4,450 | 4,595 | 232,100 |
| 2021/03/08 | 4,455 | 4,535 | 4,400 | 4,445 | 267,400 |
| 2021/03/05 | 4,390 | 4,455 | 4,370 | 4,450 | 207,100 |
| 2021/03/04 | 4,310 | 4,415 | 4,295 | 4,400 | 241,800 |
| 2021/03/03 | 4,295 | 4,340 | 4,255 | 4,320 | 202,700 |
| 2021/03/02 | 4,250 | 4,295 | 4,190 | 4,275 | 202,000 |
| 2021/03/01 | 4,165 | 4,215 | 4,160 | 4,205 | 148,200 |
| 2021/02/26 | 4,255 | 4,280 | 4,130 | 4,135 | 185,500 |
| 2021/02/25 | 4,250 | 4,315 | 4,200 | 4,265 | 292,700 |
| 2021/02/24 | 4,230 | 4,230 | 4,165 | 4,195 | 141,100 |
| 2021/02/22 | 4,295 | 4,295 | 4,230 | 4,250 | 147,500 |
| 2021/02/19 | 4,130 | 4,250 | 4,110 | 4,210 | 137,100 |
| 2021/02/18 | 4,195 | 4,215 | 4,160 | 4,180 | 138,700 |
| 2021/02/17 | 4,280 | 4,315 | 4,205 | 4,205 | 126,700 |
| 2021/02/16 | 4,210 | 4,280 | 4,195 | 4,270 | 124,300 |
| 2021/02/15 | 4,190 | 4,210 | 4,135 | 4,190 | 116,900 |
| 2021/02/12 | 4,230 | 4,245 | 4,150 | 4,150 | 120,500 |
| 2021/02/10 | 4,270 | 4,270 | 4,210 | 4,230 | 76,400 |
| 2021/02/09 | 4,205 | 4,290 | 4,200 | 4,285 | 95,800 |
| 2021/02/08 | 4,200 | 4,260 | 4,195 | 4,215 | 150,800 |
| 2021/02/05 | 4,195 | 4,200 | 4,135 | 4,170 | 126,200 |
| 2021/02/04 | 4,235 | 4,235 | 4,170 | 4,190 | 105,900 |
| 2021/02/03 | 4,270 | 4,275 | 4,190 | 4,205 | 147,700 |
| 2021/02/02 | 4,145 | 4,240 | 4,140 | 4,240 | 199,000 |
| 2021/02/01 | 4,180 | 4,240 | 4,050 | 4,165 | 268,000 |
| 2021/01/29 | 4,230 | 4,275 | 4,195 | 4,200 | 167,900 |
| 2021/01/28 | 4,090 | 4,230 | 4,080 | 4,190 | 660,500 |
| 2021/01/27 | 4,160 | 4,195 | 4,155 | 4,175 | 151,500 |
| 2021/01/26 | 4,180 | 4,190 | 4,130 | 4,160 | 148,500 |
| 2021/01/25 | 4,200 | 4,200 | 4,130 | 4,175 | 165,600 |
| 2021/01/22 | 4,160 | 4,230 | 4,140 | 4,210 | 130,000 |
| 2021/01/21 | 4,225 | 4,255 | 4,165 | 4,185 | 137,600 |
| 2021/01/20 | 4,220 | 4,220 | 4,140 | 4,155 | 128,800 |
| 2021/01/19 | 4,330 | 4,345 | 4,240 | 4,240 | 143,200 |
| 2021/01/18 | 4,315 | 4,335 | 4,270 | 4,285 | 84,700 |
| 2021/01/15 | 4,270 | 4,300 | 4,240 | 4,255 | 121,300 |
| 2021/01/14 | 4,280 | 4,330 | 4,260 | 4,270 | 119,500 |
| 2021/01/13 | 4,230 | 4,280 | 4,220 | 4,260 | 141,900 |
| 2021/01/12 | 4,295 | 4,305 | 4,185 | 4,230 | 239,000 |
| 2021/01/08 | 4,285 | 4,365 | 4,260 | 4,335 | 189,300 |
| 2021/01/07 | 4,330 | 4,400 | 4,305 | 4,355 | 206,400 |
| 2021/01/06 | 4,250 | 4,340 | 4,240 | 4,305 | 131,200 |
| 2021/01/05 | 4,305 | 4,345 | 4,290 | 4,320 | 93,700 |
| 2021/01/04 | 4,355 | 4,355 | 4,300 | 4,325 | 71,600 |