9514 (株)エフオン の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29100,000101,00099,700101,000115841.67
2006-12-2899,500102,00099,500102,000250850
2006-12-27102,000103,00099,50099,500261829.17
2006-12-2697,500101,00097,500101,000449841.67
2006-12-2599,000100,00097,00097,000912808.33
2006-12-22106,000106,000102,000103,000466858.33
2006-12-21107,000109,000105,000106,000398883.33
2006-12-20107,000108,000104,000108,000393900
2006-12-19108,000110,000105,000105,000553875
2006-12-18111,000111,000108,000110,000548916.67
2006-12-15109,000112,000107,000111,000564925
2006-12-14108,000110,000105,000108,000505900
2006-12-13108,000110,000106,000107,000488891.67
2006-12-12114,000114,000108,000109,000791908.33
2006-12-11113,000117,000109,000113,0002,439941.67
2006-12-08102,000119,000102,000110,0004,809916.67
2006-12-07102,000104,000102,000103,000287858.33
2006-12-06103,000103,000101,000103,000369858.33
2006-12-05104,000105,000102,000104,000413866.67
2006-12-04103,000104,000101,000103,000401858.33
2006-12-01105,000107,000104,000104,000444866.67
2006-11-30107,000107,000104,000105,000401875
2006-11-29107,000110,000103,000103,000915858.33
2006-11-2899,000108,00098,900107,000950891.67
2006-11-2796,100103,00096,100103,0001,254858.33
2006-11-2494,10095,00089,00094,900849790.83
2006-11-2291,70097,30090,40095,0001,400791.67
2006-11-2199,200101,00089,00090,2001,290751.67
2006-11-20113,000113,00097,10099,0001,105825
2006-11-17119,000121,000112,000112,000598933.33
2006-11-16116,000124,000115,000119,0001,407991.67
2006-11-15115,000115,000111,000115,000255958.33
2006-11-14111,000114,000111,000111,000226925
2006-11-13113,000115,000110,000111,000295925
2006-11-10116,000116,000113,000115,000135958.33
2006-11-09116,000120,000114,000116,000355966.67
2006-11-08119,000121,000110,000118,000763983.33
2006-11-07123,000123,000119,000119,000493991.67
2006-11-06126,000130,000120,000120,0001,5671,000
2006-11-02125,000127,000123,000124,0003631,033.33
2006-11-01126,000126,000121,000124,0003151,033.33
2006-10-31125,000125,000123,000124,0002911,033.33
2006-10-30129,000129,000125,000125,0003961,041.67
2006-10-27131,000134,000128,000129,0001,2571,075
2006-10-26128,000128,000126,000126,0003191,050
2006-10-25128,000130,000126,000126,0004331,050
2006-10-24131,000131,000127,000127,0009141,058.33
2006-10-23133,000133,000129,000131,0006151,091.67
2006-10-20134,000135,000129,000132,0006091,100
2006-10-19141,000150,000126,000131,0007,6211,091.67
2006-10-18133,000139,000132,000139,0005311,158.33
2006-10-17138,000138,000131,000133,0004361,108.33
2006-10-16134,000139,000132,000137,0007301,141.67
2006-10-13134,000141,000131,000132,0002,1801,100
2006-10-12117,000136,000117,000134,0002,4901,116.67
2006-10-11115,000120,000110,000119,000960991.67
2006-10-10123,000128,000115,000116,000936966.67
2006-10-06134,000134,000127,000129,0005931,075
2006-10-05139,000140,000132,000135,0005391,125
2006-10-04144,000144,000132,000137,0001,1021,141.67
2006-10-03146,000146,000142,000143,0003831,191.67
2006-10-02142,000147,000142,000146,0007181,216.67
2006-09-29154,000156,000143,000144,0002,2991,200
2006-09-28147,000150,000143,000149,0009151,241.67
2006-09-27151,000151,000141,000145,0002,1341,208.33
2006-09-26152,000163,000143,000143,0003,8931,191.67
2006-09-25157,000162,000148,000151,0004,2371,258.33
2006-09-22134,000148,000133,000145,0004,3351,208.33
2006-09-21134,000135,000126,000128,0007941,066.67
2006-09-20139,000139,000130,000136,0006421,133.33
2006-09-19141,000141,000131,000138,0001,1261,150
2006-09-15154,000154,000144,000145,0006461,208.33
2006-09-14152,000159,000149,000153,0008441,275
2006-09-13159,000163,000151,000153,0001,2231,275
2006-09-12159,000161,000153,000153,0008581,275
2006-09-11168,000168,000157,000158,0001,9551,316.67
2006-09-08169,000172,000168,000169,0007061,408.33
2006-09-07166,000172,000164,000171,0009051,425
2006-09-06177,000180,000167,000170,0002,2001,416.67
2006-09-05160,000178,000158,000175,0005,5661,458.33
2006-09-04161,000161,000151,000158,0001,2911,316.67
2006-09-01161,000161,000155,000156,0007871,300
2006-08-31160,000161,000153,000159,0001,6041,325
2006-08-30176,000176,000155,000163,0003,8281,358.33
2006-08-29184,000186,000172,000176,0003,3571,466.67
2006-08-28186,000194,000172,000181,00016,4671,508.33
2006-08-25171,000186,000169,000174,0009,0781,450
2006-08-24166,000172,000162,000167,0003,0631,391.67
2006-08-23178,000192,000173,000175,00010,9861,458.33
2006-08-22153,000181,000151,000174,00020,5171,450
2006-08-21139,000153,000135,000153,0007,2311,275
2006-08-18137,000138,000131,000133,0001,5621,108.33
2006-08-17142,000152,000132,000138,00011,1801,150
2006-08-16128,000140,000125,000139,00014,0851,158.33
2006-08-15124,000131,000115,000120,0007,4581,000
2006-08-14103,000122,000102,000118,0006,347983.33
2006-08-11110,000110,000102,000102,000885850
2006-08-10116,000121,000107,000109,0005,819908.33
2006-08-0998,600104,00098,400104,000971866.67
2006-08-0898,50099,60092,20093,6001,071780
2006-08-07120,000127,00098,90099,3008,174827.50
2006-08-04101,000108,000101,000108,0001,816900
2006-08-0390,50097,50090,00097,5001,936812.50
2006-08-0280,30087,70080,10087,500418729.17
2006-08-0183,40084,00080,00081,000399675
2006-07-3183,30083,40080,60081,500238679.17
2006-07-2877,00079,80076,20079,300382660.83
2006-07-2783,70084,00075,50077,000935641.67
2006-07-2689,30091,90083,60083,600341696.67
2006-07-2595,00095,00087,30089,200518743.33
2006-07-2484,30086,00081,50085,000252708.33
2006-07-2187,00092,50086,00088,300278735.83
2006-07-2084,50090,10084,50090,100356750.83
2006-07-1985,00087,40080,10080,100792667.50
2006-07-1898,70099,00086,00088,800550740
2006-07-1499,000102,00099,000101,000271841.67
2006-07-13100,000104,00099,000103,000589858.33
2006-07-12108,000110,000102,000104,000770866.67
2006-07-11118,000118,000110,000112,000610933.33
2006-07-10121,000121,000114,000118,000658983.33
2006-07-07125,000125,000121,000122,0004531,016.67
2006-07-06124,000125,000123,000125,0003761,041.67
2006-07-05123,000126,000123,000125,0003191,041.67
2006-07-04129,000129,000126,000127,0004031,058.33
2006-07-03126,000129,000124,000129,0003891,075
2006-06-30131,000132,000125,000126,0006861,050
2006-06-29128,000132,000126,000129,0001,1901,075
2006-06-28127,000127,000124,000125,0004111,041.67
2006-06-27123,000128,000122,000128,0006791,066.67
2006-06-26126,000126,000121,000122,0009121,016.67
2006-06-23128,000129,000125,000127,0006041,058.33
2006-06-22132,000135,000128,000130,0006721,083.33
2006-06-21137,000140,000128,000130,0001,2241,083.33
2006-06-20125,000143,000124,000135,0003,9541,125
2006-06-19128,000128,000123,000123,0009731,025
2006-06-16135,000136,000128,000129,0001,5041,075
2006-06-15140,000141,000130,000132,0001,2341,100
2006-06-14135,000138,000130,000136,0008761,133.33
2006-06-13133,000144,000132,000139,0001,7711,158.33
2006-06-12151,000155,000147,000155,0002621,291.67
2006-06-09147,000151,000140,000146,0005271,216.67
2006-06-08152,000152,000141,000145,0005171,208.33
2006-06-07160,000167,000152,000155,0004071,291.67
2006-06-06157,000166,000157,000163,0001611,358.33
2006-06-05150,000165,000150,000162,0003471,350
2006-06-02157,000160,000124,000159,0009091,325
2006-06-01165,000167,000150,000155,0007191,291.67
2006-05-31169,000173,000160,000160,0007451,333.33
2006-05-30178,000182,000173,000175,0003901,458.33
2006-05-29189,000193,000180,000180,0003731,500
2006-05-26195,000196,000189,000190,0002681,583.33
2006-05-25194,000195,000190,000193,0001661,608.33
2006-05-24192,000196,000189,000193,0003321,608.33
2006-05-23193,000197,000189,000190,0004571,583.33
2006-05-22206,000207,000193,000196,0009061,633.33
2006-05-19189,000194,000185,000190,0004071,583.33
2006-05-18183,000190,000175,000189,0005481,575
2006-05-17190,000193,000181,000188,0004361,566.67
2006-05-16195,000205,000186,000188,0001,1241,566.67
2006-05-15194,000212,000192,000205,0001,1201,708.33
2006-05-12195,000199,000193,000196,0004171,633.33
2006-05-11205,000213,000201,000202,0005441,683.33
2006-05-10200,000210,000197,000205,0008441,708.33
2006-05-09215,000217,000198,000202,0001,0641,683.33
2006-05-08228,000237,000213,000213,0007,5391,775
2006-05-02205,000209,000204,000209,0009921,741.67
2006-05-01176,000188,000173,000179,0002891,491.67
2006-04-28178,000181,000173,000176,0002071,466.67
2006-04-27179,000182,000179,000179,0001961,491.67
2006-04-26190,000195,000178,000181,0006981,508.33
2006-04-25188,000195,000185,000189,0006361,575
2006-04-24190,000195,000187,000189,0003791,575
2006-04-21194,000200,000190,000197,0004501,641.67
2006-04-20199,000202,000196,000197,0002021,641.67
2006-04-19207,000209,000199,000199,0004151,658.33
2006-04-18190,000205,000185,000203,0006581,691.67
2006-04-17220,000225,000185,000193,0002,1001,608.33
2006-04-14201,000215,000200,000213,0001,3661,775
2006-04-13205,000207,000201,000201,0005111,675
2006-04-12204,000204,000202,000204,0003261,700
2006-04-11205,000210,000202,000206,0005081,716.67
2006-04-10209,000210,000206,000207,0003271,725
2006-04-07208,000213,000207,000210,0003621,750
2006-04-06214,000215,000206,000211,0003951,758.33
2006-04-05211,000217,000207,000210,0001,0511,750
2006-04-04210,000219,000206,000214,0002,3311,783.33
2006-04-03224,000232,000204,000204,0004,3711,700
2006-03-31208,000238,000208,000216,00014,0361,800
2006-03-30176,000200,000173,000200,0003,3131,666.67
2006-03-29162,000174,000159,000170,0005831,416.67
2006-03-28158,000162,000157,000161,0003411,341.67
2006-03-27162,000162,000158,000158,0003481,316.67
2006-03-24162,000163,000159,000162,0003321,350
2006-03-23163,000163,000159,000160,0003531,333.33
2006-03-22165,000166,000161,000163,0003131,358.33
2006-03-20160,000166,000159,000163,0004711,358.33
2006-03-17160,000162,000157,000160,0006131,333.33
2006-03-16172,000172,000160,000163,0006721,358.33
2006-03-15170,000174,000170,000172,0005651,433.33
2006-03-14180,000180,000170,000170,0009241,416.67
2006-03-13180,000182,000175,000178,0007101,483.33
2006-03-10173,000179,000170,000174,0006641,450
2006-03-09171,000174,000169,000171,0003011,425
2006-03-08167,000174,000166,000168,0003731,400
2006-03-07177,000177,000165,000168,0005261,400
2006-03-06164,000183,000161,000176,0009421,466.67
2006-03-03160,000170,000159,000163,0007321,358.33
2006-03-02182,000184,000162,000163,0008491,358.33
2006-03-01168,000185,000168,000179,0008951,491.67
2006-02-28185,000191,000172,000180,0001,0371,500
2006-02-27191,000210,000184,000188,0004,0751,566.67
2006-02-24163,000188,000156,000183,0006,3931,525
2006-02-23147,000159,000139,000159,0004,0831,325
2006-02-22130,000147,000125,000139,0002,7981,158.33
2006-02-21123,000134,000121,000127,0003,9101,058.33
2006-02-20135,000137,000120,000121,0001,9841,008.33
2006-02-17162,000165,000139,000139,0002,1821,158.33
2006-02-16178,000185,000162,000169,0001,5481,408.33
2006-02-15186,000208,000181,000187,0004,1061,558.33
2006-02-14183,000183,000183,000183,0001571,525
2006-02-13223,000223,000223,000223,0001241,858.33
2006-02-10271,000272,000252,000263,0001,0492,191.67
2006-02-09281,000282,000270,000270,0006382,250
2006-02-08289,000292,000269,000277,0001,4742,308.33
2006-02-07287,000295,000284,000288,0001,6552,400
2006-02-06274,000283,000271,000283,0001,4992,358.33
2006-02-03268,000271,000266,000271,0006682,258.33
2006-02-02270,000274,000266,000270,0009352,250
2006-02-01268,000272,000262,000267,0009662,225
2006-01-31275,000275,000266,000267,0001,4162,225
2006-01-30293,000294,000272,000275,0001,3652,291.67
2006-01-27292,000292,000284,000289,0007062,408.33
2006-01-26291,000305,000283,000285,0001,5392,375
2006-01-25290,000294,000283,000290,0001,2302,416.67
2006-01-24275,000288,000271,000283,0002,9562,358.33
2006-01-23283,000295,000263,000265,0001,2582,208.33
2006-01-20321,000332,000297,000300,0001,6602,500
2006-01-19291,000327,000291,000316,0002,4552,633.33
2006-01-18304,000315,000279,000300,0002,8472,500
2006-01-17350,000364,000322,000329,0002,4552,741.67
2006-01-16374,000374,000366,000370,0003,4973,083.33
2006-01-13360,000366,000354,000366,0002,0003,050
2006-01-12357,000364,000345,000355,0002,8302,958.33
2006-01-11363,000393,000353,000355,0008,8592,958.33
2006-01-10368,000370,000359,000360,0001,5493,000
2006-01-06373,000373,000359,000360,0003,1063,000
2006-01-05350,000379,000348,000377,0004,5503,141.67
2006-01-04345,000345,000335,000343,0005532,858.33

分割・併合履歴 : [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株