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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,775 | 3,830 | 3,770 | 3,790 | 108,300 |
| 2022/12/29 | 3,800 | 3,810 | 3,770 | 3,785 | 116,100 |
| 2022/12/28 | 3,830 | 3,870 | 3,770 | 3,850 | 153,900 |
| 2022/12/27 | 3,795 | 3,845 | 3,785 | 3,830 | 149,900 |
| 2022/12/26 | 3,740 | 3,790 | 3,685 | 3,775 | 107,100 |
| 2022/12/23 | 3,720 | 3,820 | 3,720 | 3,725 | 129,000 |
| 2022/12/22 | 3,650 | 3,715 | 3,615 | 3,710 | 135,600 |
| 2022/12/21 | 3,520 | 3,645 | 3,520 | 3,625 | 160,100 |
| 2022/12/20 | 3,585 | 3,585 | 3,455 | 3,520 | 111,500 |
| 2022/12/19 | 3,530 | 3,575 | 3,525 | 3,575 | 64,900 |
| 2022/12/16 | 3,535 | 3,570 | 3,515 | 3,535 | 97,000 |
| 2022/12/15 | 3,615 | 3,620 | 3,550 | 3,555 | 141,700 |
| 2022/12/14 | 3,665 | 3,680 | 3,560 | 3,640 | 98,400 |
| 2022/12/13 | 3,680 | 3,695 | 3,630 | 3,655 | 87,000 |
| 2022/12/12 | 3,660 | 3,690 | 3,660 | 3,675 | 56,900 |
| 2022/12/09 | 3,610 | 3,675 | 3,610 | 3,655 | 78,500 |
| 2022/12/08 | 3,605 | 3,660 | 3,590 | 3,615 | 100,900 |
| 2022/12/07 | 3,670 | 3,675 | 3,620 | 3,625 | 102,300 |
| 2022/12/06 | 3,685 | 3,730 | 3,665 | 3,690 | 84,300 |
| 2022/12/05 | 3,710 | 3,725 | 3,645 | 3,670 | 105,700 |
| 2022/12/02 | 3,755 | 3,755 | 3,675 | 3,695 | 182,800 |
| 2022/12/01 | 3,825 | 3,840 | 3,765 | 3,770 | 115,600 |
| 2022/11/30 | 3,785 | 3,825 | 3,770 | 3,785 | 145,600 |
| 2022/11/29 | 3,870 | 3,875 | 3,795 | 3,810 | 90,900 |
| 2022/11/28 | 3,880 | 3,895 | 3,850 | 3,885 | 75,400 |
| 2022/11/25 | 3,900 | 3,910 | 3,855 | 3,880 | 53,900 |
| 2022/11/24 | 3,870 | 3,925 | 3,850 | 3,885 | 126,200 |
| 2022/11/22 | 3,820 | 3,870 | 3,815 | 3,870 | 125,000 |
| 2022/11/21 | 3,795 | 3,820 | 3,750 | 3,795 | 85,200 |
| 2022/11/18 | 3,785 | 3,815 | 3,755 | 3,770 | 66,700 |
| 2022/11/17 | 3,710 | 3,780 | 3,690 | 3,775 | 91,800 |
| 2022/11/16 | 3,710 | 3,720 | 3,680 | 3,685 | 77,700 |
| 2022/11/15 | 3,735 | 3,755 | 3,695 | 3,715 | 81,900 |
| 2022/11/14 | 3,715 | 3,775 | 3,715 | 3,720 | 89,200 |
| 2022/11/11 | 3,810 | 3,830 | 3,720 | 3,765 | 158,500 |
| 2022/11/10 | 3,670 | 3,735 | 3,645 | 3,705 | 74,100 |
| 2022/11/09 | 3,720 | 3,760 | 3,675 | 3,675 | 108,800 |
| 2022/11/08 | 3,745 | 3,775 | 3,720 | 3,735 | 168,400 |
| 2022/11/07 | 3,590 | 3,695 | 3,575 | 3,675 | 104,100 |
| 2022/11/04 | 3,675 | 3,690 | 3,575 | 3,605 | 224,200 |
| 2022/11/02 | 3,725 | 3,830 | 3,675 | 3,800 | 302,900 |
| 2022/11/01 | 3,685 | 3,780 | 3,670 | 3,685 | 326,400 |
| 2022/10/31 | 3,575 | 3,630 | 3,520 | 3,545 | 244,200 |
| 2022/10/28 | 3,450 | 3,535 | 3,440 | 3,505 | 490,600 |
| 2022/10/27 | 3,590 | 3,610 | 3,520 | 3,520 | 184,700 |
| 2022/10/26 | 3,630 | 3,660 | 3,615 | 3,615 | 81,000 |
| 2022/10/25 | 3,610 | 3,630 | 3,575 | 3,620 | 94,400 |
| 2022/10/24 | 3,610 | 3,630 | 3,560 | 3,580 | 124,400 |
| 2022/10/21 | 3,650 | 3,650 | 3,605 | 3,605 | 115,600 |
| 2022/10/20 | 3,640 | 3,700 | 3,640 | 3,670 | 106,300 |
| 2022/10/19 | 3,650 | 3,715 | 3,635 | 3,695 | 119,500 |
| 2022/10/18 | 3,670 | 3,670 | 3,625 | 3,640 | 87,700 |
| 2022/10/17 | 3,650 | 3,650 | 3,570 | 3,580 | 86,900 |
| 2022/10/14 | 3,640 | 3,685 | 3,590 | 3,660 | 121,000 |
| 2022/10/13 | 3,625 | 3,625 | 3,580 | 3,585 | 119,900 |
| 2022/10/12 | 3,625 | 3,660 | 3,615 | 3,625 | 116,800 |
| 2022/10/11 | 3,550 | 3,630 | 3,545 | 3,590 | 234,200 |
| 2022/10/07 | 3,615 | 3,625 | 3,570 | 3,600 | 116,900 |
| 2022/10/06 | 3,675 | 3,715 | 3,620 | 3,665 | 164,400 |
| 2022/10/05 | 3,700 | 3,710 | 3,635 | 3,695 | 129,300 |
| 2022/10/04 | 3,570 | 3,690 | 3,560 | 3,675 | 216,200 |
| 2022/10/03 | 3,450 | 3,515 | 3,410 | 3,500 | 185,100 |
| 2022/09/30 | 3,585 | 3,630 | 3,550 | 3,555 | 205,700 |
| 2022/09/29 | 3,480 | 3,555 | 3,450 | 3,545 | 172,000 |
| 2022/09/28 | 3,410 | 3,500 | 3,400 | 3,495 | 269,700 |
| 2022/09/27 | 3,415 | 3,460 | 3,380 | 3,425 | 187,100 |
| 2022/09/26 | 3,430 | 3,460 | 3,405 | 3,415 | 214,000 |
| 2022/09/22 | 3,410 | 3,470 | 3,405 | 3,450 | 215,100 |
| 2022/09/21 | 3,410 | 3,455 | 3,395 | 3,440 | 270,000 |
| 2022/09/20 | 3,360 | 3,455 | 3,345 | 3,440 | 316,000 |
| 2022/09/16 | 3,325 | 3,360 | 3,310 | 3,330 | 309,700 |
| 2022/09/15 | 3,360 | 3,370 | 3,325 | 3,330 | 129,100 |
| 2022/09/14 | 3,325 | 3,390 | 3,325 | 3,350 | 98,200 |
| 2022/09/13 | 3,370 | 3,425 | 3,370 | 3,395 | 145,300 |
| 2022/09/12 | 3,450 | 3,455 | 3,380 | 3,405 | 89,200 |
| 2022/09/09 | 3,380 | 3,470 | 3,380 | 3,445 | 179,400 |
| 2022/09/08 | 3,350 | 3,420 | 3,340 | 3,410 | 177,600 |
| 2022/09/07 | 3,245 | 3,290 | 3,220 | 3,280 | 87,600 |
| 2022/09/06 | 3,290 | 3,325 | 3,270 | 3,285 | 79,600 |
| 2022/09/05 | 3,230 | 3,310 | 3,215 | 3,275 | 127,900 |
| 2022/09/02 | 3,270 | 3,270 | 3,230 | 3,255 | 115,400 |
| 2022/09/01 | 3,220 | 3,270 | 3,210 | 3,235 | 141,900 |
| 2022/08/31 | 3,270 | 3,295 | 3,270 | 3,285 | 87,800 |
| 2022/08/30 | 3,310 | 3,325 | 3,270 | 3,325 | 142,900 |
| 2022/08/29 | 3,280 | 3,295 | 3,250 | 3,295 | 128,800 |
| 2022/08/26 | 3,405 | 3,405 | 3,360 | 3,375 | 77,100 |
| 2022/08/25 | 3,385 | 3,425 | 3,365 | 3,385 | 98,000 |
| 2022/08/24 | 3,410 | 3,440 | 3,385 | 3,385 | 121,500 |
| 2022/08/23 | 3,450 | 3,470 | 3,430 | 3,450 | 136,000 |
| 2022/08/22 | 3,520 | 3,525 | 3,465 | 3,480 | 136,500 |
| 2022/08/19 | 3,545 | 3,580 | 3,540 | 3,560 | 93,400 |
| 2022/08/18 | 3,580 | 3,595 | 3,555 | 3,570 | 158,100 |
| 2022/08/17 | 3,600 | 3,635 | 3,585 | 3,595 | 224,900 |
| 2022/08/16 | 3,500 | 3,565 | 3,480 | 3,550 | 218,200 |
| 2022/08/15 | 3,415 | 3,455 | 3,410 | 3,430 | 86,300 |
| 2022/08/12 | 3,405 | 3,450 | 3,390 | 3,415 | 152,100 |
| 2022/08/10 | 3,345 | 3,410 | 3,335 | 3,400 | 150,500 |
| 2022/08/09 | 3,335 | 3,385 | 3,330 | 3,345 | 118,700 |
| 2022/08/08 | 3,380 | 3,390 | 3,310 | 3,330 | 236,500 |
| 2022/08/05 | 3,405 | 3,420 | 3,375 | 3,410 | 200,300 |
| 2022/08/04 | 3,400 | 3,410 | 3,335 | 3,400 | 261,200 |
| 2022/08/03 | 3,300 | 3,370 | 3,285 | 3,350 | 254,000 |
| 2022/08/02 | 3,505 | 3,540 | 3,265 | 3,295 | 562,100 |
| 2022/08/01 | 3,155 | 3,345 | 3,145 | 3,295 | 490,500 |
| 2022/07/29 | 3,005 | 3,030 | 2,973 | 2,994 | 231,600 |
| 2022/07/28 | 3,015 | 3,045 | 2,997 | 3,045 | 138,800 |
| 2022/07/27 | 3,040 | 3,050 | 3,015 | 3,035 | 153,800 |
| 2022/07/26 | 3,100 | 3,100 | 3,040 | 3,040 | 190,700 |
| 2022/07/25 | 3,125 | 3,180 | 3,105 | 3,150 | 296,700 |
| 2022/07/22 | 3,015 | 3,050 | 3,000 | 3,030 | 169,300 |
| 2022/07/21 | 2,965 | 3,010 | 2,963 | 3,010 | 123,700 |
| 2022/07/20 | 3,045 | 3,045 | 2,982 | 2,991 | 206,900 |
| 2022/07/19 | 3,045 | 3,050 | 2,981 | 2,993 | 294,200 |
| 2022/07/15 | 2,995 | 3,065 | 2,986 | 3,045 | 340,400 |
| 2022/07/14 | 2,908 | 2,981 | 2,882 | 2,972 | 323,900 |
| 2022/07/13 | 2,874 | 2,898 | 2,869 | 2,878 | 130,700 |
| 2022/07/12 | 2,866 | 2,867 | 2,830 | 2,849 | 129,600 |
| 2022/07/11 | 2,893 | 2,902 | 2,849 | 2,869 | 131,900 |
| 2022/07/08 | 2,867 | 2,907 | 2,822 | 2,872 | 171,100 |
| 2022/07/07 | 2,891 | 2,901 | 2,858 | 2,890 | 149,900 |
| 2022/07/06 | 2,800 | 2,863 | 2,800 | 2,844 | 133,000 |
| 2022/07/05 | 2,788 | 2,835 | 2,756 | 2,814 | 162,000 |
| 2022/07/04 | 2,766 | 2,798 | 2,735 | 2,782 | 148,800 |
| 2022/07/01 | 2,836 | 2,864 | 2,748 | 2,762 | 194,000 |
| 2022/06/30 | 2,850 | 2,854 | 2,824 | 2,838 | 205,100 |
| 2022/06/29 | 2,754 | 2,838 | 2,747 | 2,805 | 216,500 |
| 2022/06/28 | 2,819 | 2,819 | 2,751 | 2,804 | 190,200 |
| 2022/06/27 | 2,784 | 2,830 | 2,784 | 2,820 | 142,000 |
| 2022/06/24 | 2,725 | 2,784 | 2,697 | 2,783 | 293,100 |
| 2022/06/23 | 2,542 | 2,615 | 2,542 | 2,596 | 166,800 |
| 2022/06/22 | 2,539 | 2,545 | 2,504 | 2,525 | 105,300 |
| 2022/06/21 | 2,532 | 2,559 | 2,523 | 2,534 | 98,500 |
| 2022/06/20 | 2,571 | 2,571 | 2,523 | 2,532 | 145,400 |
| 2022/06/17 | 2,558 | 2,570 | 2,534 | 2,552 | 142,200 |
| 2022/06/16 | 2,608 | 2,638 | 2,592 | 2,608 | 123,600 |
| 2022/06/15 | 2,619 | 2,639 | 2,602 | 2,603 | 150,300 |
| 2022/06/14 | 2,640 | 2,641 | 2,605 | 2,634 | 117,300 |
| 2022/06/13 | 2,668 | 2,673 | 2,621 | 2,652 | 136,300 |
| 2022/06/10 | 2,725 | 2,734 | 2,695 | 2,709 | 164,200 |
| 2022/06/09 | 2,750 | 2,778 | 2,735 | 2,754 | 163,300 |
| 2022/06/08 | 2,802 | 2,824 | 2,784 | 2,785 | 125,600 |
| 2022/06/07 | 2,757 | 2,801 | 2,753 | 2,761 | 134,500 |
| 2022/06/06 | 2,750 | 2,770 | 2,734 | 2,750 | 103,000 |
| 2022/06/03 | 2,803 | 2,824 | 2,791 | 2,796 | 138,600 |
| 2022/06/02 | 2,784 | 2,805 | 2,735 | 2,795 | 137,900 |
| 2022/06/01 | 2,735 | 2,778 | 2,735 | 2,766 | 108,400 |
| 2022/05/31 | 2,722 | 2,745 | 2,713 | 2,733 | 216,900 |
| 2022/05/30 | 2,712 | 2,771 | 2,710 | 2,743 | 239,500 |
| 2022/05/27 | 2,699 | 2,717 | 2,666 | 2,695 | 149,100 |
| 2022/05/26 | 2,668 | 2,709 | 2,657 | 2,677 | 149,100 |
| 2022/05/25 | 2,708 | 2,724 | 2,682 | 2,684 | 174,500 |
| 2022/05/24 | 2,696 | 2,739 | 2,664 | 2,676 | 120,600 |
| 2022/05/23 | 2,620 | 2,688 | 2,619 | 2,687 | 143,600 |
| 2022/05/20 | 2,557 | 2,611 | 2,551 | 2,599 | 121,600 |
| 2022/05/19 | 2,536 | 2,570 | 2,505 | 2,565 | 140,400 |
| 2022/05/18 | 2,599 | 2,608 | 2,550 | 2,561 | 185,600 |
| 2022/05/17 | 2,616 | 2,635 | 2,578 | 2,606 | 156,400 |
| 2022/05/16 | 2,711 | 2,723 | 2,614 | 2,624 | 159,400 |
| 2022/05/13 | 2,697 | 2,710 | 2,650 | 2,686 | 194,200 |
| 2022/05/12 | 2,673 | 2,715 | 2,633 | 2,687 | 266,400 |
| 2022/05/11 | 2,817 | 2,875 | 2,804 | 2,823 | 243,800 |
| 2022/05/10 | 2,751 | 2,857 | 2,738 | 2,845 | 298,500 |
| 2022/05/09 | 2,700 | 2,724 | 2,673 | 2,701 | 229,900 |
| 2022/05/06 | 2,745 | 2,803 | 2,706 | 2,723 | 307,900 |
| 2022/05/02 | 2,929 | 2,933 | 2,732 | 2,756 | 388,900 |
| 2022/04/28 | 2,909 | 2,956 | 2,906 | 2,948 | 364,500 |
| 2022/04/27 | 2,823 | 2,843 | 2,808 | 2,834 | 246,700 |
| 2022/04/26 | 2,823 | 2,891 | 2,811 | 2,880 | 200,800 |
| 2022/04/25 | 2,823 | 2,865 | 2,817 | 2,841 | 129,400 |
| 2022/04/22 | 2,845 | 2,881 | 2,833 | 2,859 | 120,500 |
| 2022/04/21 | 2,820 | 2,880 | 2,811 | 2,879 | 170,000 |
| 2022/04/20 | 2,795 | 2,838 | 2,788 | 2,814 | 136,400 |
| 2022/04/19 | 2,750 | 2,792 | 2,741 | 2,769 | 169,200 |
| 2022/04/18 | 2,700 | 2,731 | 2,670 | 2,727 | 190,800 |
| 2022/04/15 | 2,740 | 2,765 | 2,725 | 2,735 | 110,700 |
| 2022/04/14 | 2,735 | 2,771 | 2,722 | 2,765 | 182,300 |
| 2022/04/13 | 2,765 | 2,818 | 2,747 | 2,773 | 168,400 |
| 2022/04/12 | 2,802 | 2,817 | 2,750 | 2,765 | 169,600 |
| 2022/04/11 | 2,886 | 2,886 | 2,814 | 2,828 | 147,700 |
| 2022/04/08 | 2,904 | 2,938 | 2,874 | 2,925 | 173,700 |
| 2022/04/07 | 2,906 | 2,906 | 2,840 | 2,890 | 189,500 |
| 2022/04/06 | 2,917 | 2,958 | 2,885 | 2,936 | 280,300 |
| 2022/04/05 | 2,918 | 2,955 | 2,900 | 2,929 | 205,400 |
| 2022/04/04 | 2,880 | 2,896 | 2,868 | 2,879 | 108,600 |
| 2022/04/01 | 2,897 | 2,916 | 2,855 | 2,901 | 170,400 |
| 2022/03/31 | 2,905 | 2,949 | 2,889 | 2,916 | 197,500 |
| 2022/03/30 | 3,005 | 3,005 | 2,902 | 2,946 | 253,000 |
| 2022/03/29 | 2,910 | 2,957 | 2,862 | 2,952 | 381,400 |
| 2022/03/28 | 2,989 | 2,994 | 2,945 | 2,976 | 329,900 |
| 2022/03/25 | 3,035 | 3,070 | 3,020 | 3,040 | 198,800 |
| 2022/03/24 | 2,990 | 3,010 | 2,926 | 3,005 | 254,100 |
| 2022/03/23 | 3,025 | 3,085 | 3,005 | 3,060 | 242,800 |
| 2022/03/22 | 3,065 | 3,070 | 3,005 | 3,020 | 198,000 |
| 2022/03/18 | 3,125 | 3,130 | 3,075 | 3,085 | 287,500 |
| 2022/03/17 | 3,130 | 3,155 | 3,090 | 3,120 | 180,500 |
| 2022/03/16 | 3,200 | 3,215 | 3,105 | 3,115 | 143,700 |
| 2022/03/15 | 3,070 | 3,185 | 3,070 | 3,180 | 132,200 |
| 2022/03/14 | 3,065 | 3,075 | 3,020 | 3,055 | 230,700 |
| 2022/03/11 | 3,160 | 3,160 | 3,095 | 3,095 | 183,900 |
| 2022/03/10 | 3,160 | 3,200 | 3,100 | 3,195 | 123,400 |
| 2022/03/09 | 3,095 | 3,100 | 3,040 | 3,060 | 98,200 |
| 2022/03/08 | 3,000 | 3,100 | 3,000 | 3,065 | 146,400 |
| 2022/03/07 | 3,080 | 3,085 | 3,005 | 3,035 | 123,400 |
| 2022/03/04 | 3,200 | 3,200 | 3,095 | 3,105 | 133,600 |
| 2022/03/03 | 3,230 | 3,240 | 3,180 | 3,205 | 97,000 |
| 2022/03/02 | 3,275 | 3,285 | 3,195 | 3,195 | 95,300 |
| 2022/03/01 | 3,275 | 3,330 | 3,270 | 3,325 | 104,500 |
| 2022/02/28 | 3,190 | 3,265 | 3,165 | 3,260 | 118,400 |
| 2022/02/25 | 3,180 | 3,180 | 3,125 | 3,155 | 88,500 |
| 2022/02/24 | 3,130 | 3,180 | 3,130 | 3,155 | 98,500 |
| 2022/02/22 | 3,150 | 3,210 | 3,150 | 3,175 | 92,000 |
| 2022/02/21 | 3,180 | 3,205 | 3,155 | 3,195 | 104,800 |
| 2022/02/18 | 3,285 | 3,285 | 3,235 | 3,245 | 77,700 |
| 2022/02/17 | 3,380 | 3,380 | 3,310 | 3,310 | 67,600 |
| 2022/02/16 | 3,415 | 3,425 | 3,370 | 3,385 | 54,300 |
| 2022/02/15 | 3,395 | 3,410 | 3,350 | 3,365 | 61,700 |
| 2022/02/14 | 3,320 | 3,385 | 3,310 | 3,370 | 64,800 |
| 2022/02/10 | 3,420 | 3,425 | 3,360 | 3,370 | 94,300 |
| 2022/02/09 | 3,350 | 3,375 | 3,310 | 3,360 | 110,200 |
| 2022/02/08 | 3,315 | 3,350 | 3,285 | 3,325 | 163,000 |
| 2022/02/07 | 3,340 | 3,395 | 3,305 | 3,375 | 160,100 |
| 2022/02/04 | 3,370 | 3,445 | 3,325 | 3,425 | 121,200 |
| 2022/02/03 | 3,360 | 3,455 | 3,360 | 3,370 | 143,100 |
| 2022/02/02 | 3,380 | 3,460 | 3,325 | 3,455 | 209,400 |
| 2022/02/01 | 3,495 | 3,530 | 3,340 | 3,350 | 261,700 |
| 2022/01/31 | 3,730 | 3,730 | 3,655 | 3,680 | 125,900 |
| 2022/01/28 | 3,595 | 3,710 | 3,595 | 3,670 | 127,200 |
| 2022/01/27 | 3,650 | 3,650 | 3,560 | 3,590 | 167,500 |
| 2022/01/26 | 3,695 | 3,700 | 3,600 | 3,650 | 116,900 |
| 2022/01/25 | 3,680 | 3,700 | 3,620 | 3,680 | 131,100 |
| 2022/01/24 | 3,665 | 3,740 | 3,650 | 3,725 | 88,000 |
| 2022/01/21 | 3,725 | 3,735 | 3,650 | 3,735 | 112,100 |
| 2022/01/20 | 3,700 | 3,795 | 3,695 | 3,735 | 152,400 |
| 2022/01/19 | 3,790 | 3,800 | 3,680 | 3,700 | 118,600 |
| 2022/01/18 | 3,940 | 3,995 | 3,840 | 3,840 | 89,200 |
| 2022/01/17 | 3,955 | 3,985 | 3,930 | 3,965 | 43,200 |
| 2022/01/14 | 3,950 | 3,950 | 3,875 | 3,940 | 61,600 |
| 2022/01/13 | 4,010 | 4,025 | 3,955 | 3,975 | 49,200 |
| 2022/01/12 | 3,920 | 4,050 | 3,910 | 4,010 | 94,300 |
| 2022/01/11 | 3,925 | 3,935 | 3,845 | 3,885 | 83,500 |
| 2022/01/07 | 3,960 | 4,010 | 3,905 | 3,910 | 67,300 |
| 2022/01/06 | 4,000 | 4,045 | 3,970 | 3,980 | 54,800 |
| 2022/01/05 | 3,985 | 4,030 | 3,985 | 4,025 | 69,600 |
| 2022/01/04 | 4,000 | 4,000 | 3,950 | 3,985 | 59,800 |