エフ・コード(9211)の株価時系列情報
エフ・コード(9211)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 | 2,470 | 2,540 | 2,456 | 2,456 | 13,100 |
| 2022/12/29 | 2,347 | 2,445 | 2,297 | 2,444 | 10,700 |
| 2022/12/28 | 2,254 | 2,306 | 2,205 | 2,247 | 3,800 |
| 2022/12/27 | 2,292 | 2,305 | 2,255 | 2,255 | 8,800 |
| 2022/12/26 | 2,310 | 2,310 | 2,239 | 2,270 | 3,700 |
| 2022/12/23 | 2,412 | 2,412 | 2,299 | 2,310 | 8,700 |
| 2022/12/22 | 2,260 | 2,328 | 2,260 | 2,312 | 3,500 |
| 2022/12/21 | 2,290 | 2,300 | 2,170 | 2,258 | 8,600 |
| 2022/12/20 | 2,446 | 2,479 | 2,260 | 2,292 | 18,600 |
| 2022/12/19 | 2,509 | 2,565 | 2,402 | 2,446 | 15,700 |
| 2022/12/16 | 2,385 | 2,530 | 2,344 | 2,515 | 31,900 |
| 2022/12/15 | 2,223 | 2,383 | 2,215 | 2,380 | 17,100 |
| 2022/12/14 | 2,180 | 2,224 | 2,140 | 2,205 | 10,400 |
| 2022/12/13 | 2,184 | 2,184 | 2,115 | 2,145 | 9,800 |
| 2022/12/12 | 2,198 | 2,198 | 2,121 | 2,170 | 6,200 |
| 2022/12/09 | 2,273 | 2,287 | 2,160 | 2,198 | 16,100 |
| 2022/12/08 | 2,290 | 2,340 | 2,274 | 2,286 | 3,700 |
| 2022/12/07 | 2,251 | 2,339 | 2,238 | 2,324 | 5,800 |
| 2022/12/06 | 2,320 | 2,320 | 2,237 | 2,272 | 7,700 |
| 2022/12/05 | 2,323 | 2,349 | 2,221 | 2,270 | 22,800 |
| 2022/12/02 | 2,462 | 2,462 | 2,390 | 2,411 | 13,100 |
| 2022/12/01 | 2,608 | 2,608 | 2,500 | 2,500 | 17,500 |
| 2022/11/30 | 2,614 | 2,615 | 2,460 | 2,514 | 17,000 |
| 2022/11/29 | 2,713 | 2,713 | 2,540 | 2,541 | 46,200 |
| 2022/11/29 | 1 -> 2.00 分割 | ||||
| 2022/11/28 | 5,080 | 5,100 | 4,870 | 4,925 | 11,300 |
| 2022/11/25 | 5,300 | 5,320 | 5,160 | 5,160 | 14,700 |
| 2022/11/24 | 5,610 | 5,750 | 5,200 | 5,260 | 52,400 |
| 2022/11/22 | 5,600 | 5,600 | 5,600 | 5,600 | 8,500 |
| 2022/11/21 | 4,825 | 5,150 | 4,825 | 4,900 | 21,300 |
| 2022/11/18 | 5,680 | 5,680 | 4,730 | 4,775 | 72,900 |
| 2022/11/17 | 4,480 | 5,120 | 4,480 | 5,120 | 100,300 |
| 2022/11/16 | 4,580 | 4,580 | 4,200 | 4,420 | 70,500 |
| 2022/11/15 | 4,150 | 4,150 | 3,735 | 3,880 | 7,500 |
| 2022/11/14 | 3,950 | 4,100 | 3,945 | 4,055 | 9,000 |
| 2022/11/11 | 3,960 | 3,960 | 3,890 | 3,945 | 2,500 |
| 2022/11/10 | 3,835 | 3,835 | 3,690 | 3,830 | 1,200 |
| 2022/11/09 | 3,825 | 3,835 | 3,725 | 3,835 | 1,800 |
| 2022/11/08 | 3,785 | 3,850 | 3,740 | 3,800 | 2,500 |
| 2022/11/07 | 3,700 | 3,700 | 3,685 | 3,700 | 1,100 |
| 2022/11/04 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2022/11/02 | 3,750 | 3,855 | 3,750 | 3,750 | 2,200 |
| 2022/11/01 | 3,700 | 3,885 | 3,695 | 3,740 | 2,000 |
| 2022/10/31 | 4,030 | 4,030 | 3,695 | 3,695 | 8,900 |
| 2022/10/28 | 3,670 | 3,680 | 3,635 | 3,680 | 2,400 |
| 2022/10/27 | 3,690 | 3,710 | 3,540 | 3,645 | 1,300 |
| 2022/10/26 | 3,600 | 3,675 | 3,600 | 3,675 | 1,200 |
| 2022/10/25 | 3,565 | 3,565 | 3,550 | 3,550 | 700 |
| 2022/10/24 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2022/10/21 | 3,500 | 3,560 | 3,500 | 3,535 | 700 |
| 2022/10/20 | 3,620 | 3,630 | 3,555 | 3,570 | 2,600 |
| 2022/10/19 | 3,540 | 3,665 | 3,540 | 3,555 | 2,000 |
| 2022/10/18 | 3,740 | 3,740 | 3,590 | 3,590 | 2,100 |
| 2022/10/17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2022/10/14 | 3,600 | 3,675 | 3,600 | 3,615 | 600 |
| 2022/10/13 | 3,645 | 3,645 | 3,565 | 3,565 | 900 |
| 2022/10/12 | 3,790 | 3,790 | 3,650 | 3,715 | 800 |
| 2022/10/11 | 3,680 | 3,750 | 3,600 | 3,665 | 1,900 |
| 2022/10/07 | 3,700 | 3,750 | 3,695 | 3,750 | 2,500 |
| 2022/10/06 | 3,650 | 3,755 | 3,605 | 3,750 | 1,600 |
| 2022/10/05 | 3,900 | 3,945 | 3,715 | 3,720 | 7,900 |
| 2022/10/04 | 3,845 | 3,885 | 3,805 | 3,850 | 7,300 |
| 2022/10/03 | 3,715 | 3,820 | 3,655 | 3,775 | 7,700 |
| 2022/09/30 | 3,855 | 4,100 | 3,720 | 3,785 | 28,400 |
| 2022/09/29 | 3,280 | 3,870 | 3,220 | 3,870 | 18,700 |
| 2022/09/28 | 3,380 | 3,380 | 3,170 | 3,170 | 5,400 |
| 2022/09/27 | 3,515 | 3,515 | 3,380 | 3,400 | 2,600 |
| 2022/09/26 | 3,505 | 3,505 | 3,355 | 3,375 | 2,600 |
| 2022/09/22 | 3,580 | 3,580 | 3,520 | 3,545 | 2,600 |
| 2022/09/21 | 3,740 | 3,790 | 3,650 | 3,650 | 4,600 |
| 2022/09/20 | 3,825 | 3,870 | 3,780 | 3,810 | 2,000 |
| 2022/09/16 | 4,035 | 4,100 | 3,830 | 3,830 | 11,500 |
| 2022/09/15 | 3,945 | 4,000 | 3,900 | 3,940 | 4,700 |
| 2022/09/14 | 3,720 | 3,855 | 3,690 | 3,770 | 5,700 |
| 2022/09/13 | 4,035 | 4,035 | 3,915 | 3,930 | 3,400 |
| 2022/09/12 | 3,920 | 4,010 | 3,920 | 3,940 | 3,100 |
| 2022/09/09 | 3,780 | 4,090 | 3,780 | 3,940 | 15,100 |
| 2022/09/08 | 3,730 | 4,200 | 3,680 | 3,850 | 27,300 |
| 2022/09/07 | 3,580 | 3,795 | 3,500 | 3,590 | 9,000 |
| 2022/09/06 | 3,445 | 3,860 | 3,235 | 3,650 | 11,400 |
| 2022/09/05 | 3,210 | 3,305 | 3,205 | 3,240 | 2,400 |
| 2022/09/02 | 3,450 | 3,450 | 3,225 | 3,225 | 3,500 |
| 2022/09/01 | 3,600 | 3,600 | 3,455 | 3,455 | 1,500 |
| 2022/08/31 | 3,460 | 3,580 | 3,435 | 3,580 | 4,500 |
| 2022/08/30 | 3,350 | 3,520 | 3,350 | 3,460 | 4,000 |
| 2022/08/29 | 3,215 | 3,350 | 3,215 | 3,350 | 3,700 |
| 2022/08/26 | 3,320 | 3,415 | 3,315 | 3,335 | 3,200 |
| 2022/08/25 | 3,450 | 3,490 | 3,305 | 3,325 | 6,600 |
| 2022/08/24 | 3,390 | 3,515 | 3,365 | 3,405 | 6,100 |
| 2022/08/23 | 3,450 | 3,525 | 3,405 | 3,450 | 9,200 |
| 2022/08/22 | 3,630 | 3,735 | 3,570 | 3,580 | 18,200 |
| 2022/08/19 | 4,110 | 4,450 | 3,655 | 3,810 | 217,400 |
| 2022/08/18 | 3,250 | 3,830 | 3,200 | 3,830 | 57,900 |
| 2022/08/17 | 3,170 | 3,200 | 3,090 | 3,130 | 3,000 |
| 2022/08/16 | 3,090 | 3,195 | 3,065 | 3,110 | 3,500 |
| 2022/08/15 | 3,295 | 3,440 | 2,950 | 3,110 | 17,900 |
| 2022/08/12 | 3,165 | 3,245 | 3,015 | 3,205 | 6,700 |
| 2022/08/10 | 3,120 | 3,120 | 2,915 | 2,971 | 2,600 |
| 2022/08/09 | 3,165 | 3,195 | 3,080 | 3,090 | 2,000 |
| 2022/08/08 | 3,230 | 3,235 | 3,135 | 3,235 | 4,300 |
| 2022/08/05 | 2,949 | 3,255 | 2,949 | 3,230 | 11,200 |
| 2022/08/04 | 2,913 | 2,950 | 2,890 | 2,949 | 4,900 |
| 2022/08/03 | 2,845 | 2,923 | 2,845 | 2,913 | 3,200 |
| 2022/08/02 | 2,805 | 2,893 | 2,805 | 2,845 | 2,500 |
| 2022/08/01 | 2,790 | 2,820 | 2,778 | 2,799 | 2,600 |
| 2022/07/29 | 2,763 | 2,890 | 2,763 | 2,780 | 6,300 |
| 2022/07/28 | 2,812 | 2,817 | 2,740 | 2,785 | 3,700 |
| 2022/07/27 | 2,740 | 2,785 | 2,736 | 2,765 | 4,100 |
| 2022/07/26 | 2,749 | 2,785 | 2,742 | 2,785 | 800 |
| 2022/07/25 | 2,799 | 2,799 | 2,735 | 2,798 | 1,900 |
| 2022/07/22 | 2,860 | 2,860 | 2,791 | 2,799 | 7,300 |
| 2022/07/21 | 2,791 | 2,905 | 2,791 | 2,905 | 1,600 |
| 2022/07/20 | 2,937 | 2,937 | 2,804 | 2,821 | 4,000 |
| 2022/07/19 | 2,775 | 2,900 | 2,720 | 2,850 | 4,800 |
| 2022/07/15 | 2,738 | 2,790 | 2,736 | 2,777 | 3,100 |
| 2022/07/14 | 2,701 | 2,788 | 2,701 | 2,788 | 2,300 |
| 2022/07/13 | 2,729 | 2,809 | 2,723 | 2,744 | 3,000 |
| 2022/07/12 | 2,825 | 2,825 | 2,749 | 2,771 | 3,300 |
| 2022/07/11 | 2,898 | 2,898 | 2,811 | 2,825 | 2,100 |
| 2022/07/08 | 2,875 | 2,950 | 2,800 | 2,801 | 3,900 |
| 2022/07/07 | 2,754 | 2,850 | 2,754 | 2,845 | 5,600 |
| 2022/07/06 | 2,671 | 2,800 | 2,656 | 2,753 | 5,500 |
| 2022/07/05 | 2,710 | 2,815 | 2,702 | 2,770 | 7,800 |
| 2022/07/04 | 2,775 | 2,848 | 2,701 | 2,707 | 11,800 |
| 2022/07/01 | 2,925 | 2,925 | 2,809 | 2,811 | 2,400 |
| 2022/06/30 | 2,990 | 3,010 | 2,921 | 2,921 | 5,100 |
| 2022/06/29 | 3,020 | 3,065 | 3,010 | 3,060 | 500 |
| 2022/06/28 | 3,010 | 3,105 | 2,975 | 3,090 | 5,500 |
| 2022/06/27 | 3,065 | 3,065 | 2,995 | 3,010 | 3,000 |
| 2022/06/24 | 3,080 | 3,180 | 3,080 | 3,100 | 4,300 |
| 2022/06/23 | 3,330 | 3,330 | 3,070 | 3,080 | 6,000 |
| 2022/06/22 | 2,950 | 3,225 | 2,950 | 3,215 | 10,900 |
| 2022/06/21 | 2,900 | 3,000 | 2,805 | 2,950 | 8,300 |
| 2022/06/20 | 2,862 | 2,960 | 2,803 | 2,879 | 5,100 |
| 2022/06/17 | 2,816 | 2,900 | 2,804 | 2,812 | 6,000 |
| 2022/06/16 | 3,170 | 3,170 | 2,966 | 2,966 | 6,600 |
| 2022/06/15 | 3,205 | 3,205 | 3,150 | 3,195 | 500 |
| 2022/06/14 | 3,040 | 3,270 | 2,957 | 3,200 | 9,500 |
| 2022/06/13 | 3,340 | 3,385 | 3,180 | 3,180 | 9,100 |
| 2022/06/10 | 3,435 | 3,485 | 3,340 | 3,485 | 5,700 |
| 2022/06/09 | 3,680 | 3,680 | 3,485 | 3,505 | 9,300 |
| 2022/06/08 | 3,635 | 3,785 | 3,515 | 3,700 | 8,700 |
| 2022/06/07 | 3,590 | 3,635 | 3,460 | 3,635 | 9,100 |
| 2022/06/06 | 3,335 | 3,650 | 3,330 | 3,595 | 17,300 |
| 2022/06/03 | 3,275 | 3,480 | 3,255 | 3,335 | 12,400 |
| 2022/06/02 | 3,115 | 3,225 | 3,100 | 3,210 | 3,900 |
| 2022/06/01 | 3,315 | 3,330 | 3,115 | 3,115 | 2,600 |
| 2022/05/31 | 3,180 | 3,295 | 3,060 | 3,175 | 7,300 |
| 2022/05/30 | 2,998 | 3,185 | 2,998 | 3,180 | 7,900 |
| 2022/05/27 | 3,135 | 3,145 | 2,930 | 2,982 | 3,900 |
| 2022/05/26 | 2,980 | 3,180 | 2,980 | 3,005 | 5,600 |
| 2022/05/25 | 3,090 | 3,090 | 2,950 | 2,950 | 5,400 |
| 2022/05/24 | 3,240 | 3,335 | 3,085 | 3,085 | 10,200 |
| 2022/05/23 | 2,970 | 3,275 | 2,970 | 3,175 | 13,300 |
| 2022/05/20 | 2,860 | 2,979 | 2,817 | 2,932 | 4,400 |
| 2022/05/19 | 2,915 | 3,035 | 2,850 | 2,850 | 12,400 |
| 2022/05/18 | 2,900 | 3,140 | 2,900 | 3,105 | 12,500 |
| 2022/05/17 | 2,795 | 2,930 | 2,795 | 2,847 | 3,100 |
| 2022/05/16 | 3,235 | 3,290 | 2,832 | 2,895 | 14,700 |
| 2022/05/13 | 2,734 | 3,080 | 2,734 | 2,999 | 6,400 |
| 2022/05/12 | 2,851 | 2,851 | 2,615 | 2,700 | 11,000 |
| 2022/05/11 | 2,749 | 2,982 | 2,697 | 2,886 | 7,400 |
| 2022/05/10 | 2,700 | 2,763 | 2,587 | 2,749 | 5,500 |
| 2022/05/09 | 3,000 | 3,000 | 2,727 | 2,727 | 7,800 |
| 2022/05/06 | 2,850 | 3,055 | 2,850 | 3,000 | 7,900 |
| 2022/05/02 | 2,867 | 2,994 | 2,867 | 2,881 | 2,800 |
| 2022/04/28 | 2,954 | 2,959 | 2,870 | 2,917 | 3,800 |
| 2022/04/27 | 2,940 | 2,981 | 2,849 | 2,954 | 15,000 |
| 2022/04/26 | 3,170 | 3,220 | 3,050 | 3,060 | 8,000 |
| 2022/04/25 | 3,095 | 3,260 | 3,055 | 3,155 | 13,300 |
| 2022/04/22 | 3,150 | 3,315 | 3,150 | 3,230 | 16,200 |
| 2022/04/21 | 3,370 | 3,390 | 3,200 | 3,215 | 18,900 |
| 2022/04/20 | 3,510 | 3,690 | 3,420 | 3,420 | 21,800 |
| 2022/04/19 | 3,500 | 3,550 | 3,405 | 3,480 | 13,700 |
| 2022/04/18 | 3,590 | 3,620 | 3,430 | 3,500 | 26,000 |
| 2022/04/15 | 3,755 | 3,855 | 3,600 | 3,660 | 36,300 |
| 2022/04/14 | 3,605 | 3,900 | 3,605 | 3,895 | 48,300 |
| 2022/04/13 | 3,495 | 3,635 | 3,465 | 3,555 | 14,000 |
| 2022/04/12 | 3,455 | 3,650 | 3,425 | 3,425 | 19,900 |
| 2022/04/11 | 3,900 | 3,900 | 3,570 | 3,580 | 25,700 |
| 2022/04/08 | 3,995 | 4,030 | 3,810 | 3,955 | 34,900 |
| 2022/04/07 | 3,980 | 4,045 | 3,790 | 3,790 | 31,100 |
| 2022/04/06 | 4,180 | 4,265 | 4,065 | 4,125 | 40,400 |
| 2022/04/05 | 4,165 | 4,450 | 3,980 | 4,300 | 103,200 |
| 2022/04/04 | 4,100 | 4,210 | 4,015 | 4,040 | 55,200 |
| 2022/04/01 | 3,800 | 4,190 | 3,770 | 4,030 | 70,600 |
| 2022/03/31 | 3,610 | 4,045 | 3,610 | 3,800 | 62,600 |
| 2022/03/30 | 3,730 | 3,835 | 3,660 | 3,690 | 22,500 |
| 2022/03/29 | 3,775 | 3,845 | 3,655 | 3,765 | 39,900 |
| 2022/03/28 | 3,480 | 3,585 | 3,410 | 3,585 | 43,600 |
| 2022/03/25 | 3,995 | 4,075 | 3,660 | 3,690 | 122,200 |
| 2022/03/24 | 3,700 | 3,795 | 3,470 | 3,785 | 147,400 |
| 2022/03/23 | 3,870 | 4,215 | 3,740 | 3,835 | 340,900 |
| 2022/03/22 | 4,495 | 4,540 | 3,855 | 3,865 | 629,000 |
| 2022/03/18 | 3,445 | 3,865 | 3,445 | 3,865 | 479,300 |
| 2022/03/17 | 2,759 | 3,165 | 2,720 | 3,165 | 92,800 |
| 2022/03/16 | 2,727 | 2,752 | 2,558 | 2,661 | 43,700 |
| 2022/03/15 | 2,600 | 2,725 | 2,495 | 2,680 | 35,000 |
| 2022/03/14 | 2,372 | 2,804 | 2,372 | 2,613 | 100,900 |
| 2022/03/11 | 2,467 | 2,467 | 2,263 | 2,372 | 35,600 |
| 2022/03/10 | 2,503 | 2,535 | 2,442 | 2,481 | 25,500 |
| 2022/03/09 | 2,480 | 2,538 | 2,305 | 2,420 | 40,200 |
| 2022/03/08 | 2,459 | 2,591 | 2,434 | 2,482 | 21,100 |
| 2022/03/07 | 2,612 | 2,612 | 2,420 | 2,484 | 32,800 |
| 2022/03/04 | 2,573 | 2,772 | 2,520 | 2,712 | 62,300 |
| 2022/03/03 | 3,115 | 3,140 | 2,694 | 2,694 | 121,300 |
| 2022/03/02 | 2,882 | 3,030 | 2,788 | 3,015 | 85,600 |
| 2022/03/01 | 2,940 | 3,070 | 2,916 | 2,982 | 121,000 |
| 2022/02/28 | 2,640 | 2,895 | 2,610 | 2,849 | 109,900 |
| 2022/02/25 | 2,550 | 2,664 | 2,501 | 2,590 | 41,700 |
| 2022/02/24 | 2,406 | 2,487 | 2,359 | 2,433 | 37,400 |
| 2022/02/22 | 2,619 | 2,644 | 2,400 | 2,456 | 68,700 |
| 2022/02/21 | 2,700 | 2,772 | 2,656 | 2,656 | 27,300 |
| 2022/02/18 | 2,751 | 2,950 | 2,751 | 2,840 | 32,700 |
| 2022/02/17 | 2,911 | 2,934 | 2,750 | 2,846 | 51,800 |
| 2022/02/16 | 3,155 | 3,180 | 2,851 | 2,947 | 99,500 |
| 2022/02/15 | 3,100 | 3,325 | 3,060 | 3,060 | 107,700 |
| 2022/02/14 | 3,390 | 3,390 | 3,100 | 3,100 | 99,100 |
| 2022/02/10 | 3,690 | 3,720 | 3,510 | 3,530 | 94,200 |
| 2022/02/09 | 3,755 | 3,830 | 3,560 | 3,645 | 135,800 |
| 2022/02/08 | 3,965 | 4,190 | 3,720 | 3,775 | 210,800 |
| 2022/02/07 | 4,255 | 4,295 | 3,835 | 3,850 | 212,000 |
| 2022/02/04 | 4,460 | 4,515 | 4,120 | 4,325 | 173,900 |
| 2022/02/03 | 4,785 | 4,885 | 4,455 | 4,485 | 256,000 |
| 2022/02/02 | 4,800 | 5,260 | 4,650 | 4,995 | 715,000 |
| 2022/02/01 | 4,740 | 4,920 | 4,535 | 4,670 | 374,800 |
| 2022/01/31 | 5,170 | 5,350 | 4,585 | 4,610 | 354,500 |
| 2022/01/28 | 5,350 | 5,400 | 4,930 | 5,210 | 614,800 |
| 2022/01/27 | 5,740 | 5,870 | 4,920 | 5,160 | 644,000 |
| 2022/01/26 | 5,400 | 5,790 | 5,340 | 5,640 | 643,400 |
| 2022/01/25 | 5,540 | 6,030 | 5,110 | 5,360 | 1,050,100 |
| 2022/01/24 | 4,900 | 6,050 | 4,900 | 5,640 | 1,487,000 |
| 2022/01/21 | 5,040 | 5,310 | 4,840 | 5,050 | 784,400 |
| 2022/01/20 | 4,780 | 5,600 | 4,715 | 5,380 | 1,022,600 |
| 2022/01/19 | 5,540 | 5,590 | 4,590 | 4,900 | 1,065,400 |
| 2022/01/18 | 4,590 | 5,220 | 4,385 | 5,220 | 1,411,600 |
| 2022/01/17 | 5,220 | 5,280 | 4,520 | 4,520 | 622,800 |
| 2022/01/14 | 6,670 | 6,890 | 5,520 | 5,520 | 1,045,800 |
| 2022/01/13 | 6,700 | 7,550 | 6,460 | 7,020 | 1,705,900 |
| 2022/01/12 | 6,400 | 6,920 | 6,110 | 6,710 | 1,102,900 |
| 2022/01/11 | 6,610 | 6,920 | 6,130 | 6,350 | 916,800 |
| 2022/01/07 | 7,320 | 7,730 | 6,200 | 6,710 | 2,343,300 |
| 2022/01/06 | 7,410 | 7,800 | 6,810 | 6,920 | 1,729,000 |
| 2022/01/05 | 9,510 | 10,490 | 8,310 | 8,310 | 2,208,300 |
| 2022/01/04 | 9,400 | 9,990 | 7,810 | 9,810 | 3,516,000 |