9514 (株)エフオンの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	18,500	21,000	18,500	21,000	164	175
2008-12-29	18,880	20,000	18,800	19,500	341	162.50
2008-12-26	19,700	19,970	18,550	18,680	457	155.67
2008-12-25	20,200	21,500	19,000	21,500	673	179.17
2008-12-24	22,800	22,900	21,000	22,000	460	183.33
2008-12-22	24,900	25,010	22,500	24,000	209	200
2008-12-19	25,300	26,400	25,110	25,500	112	212.50
2008-12-18	25,000	26,800	25,000	26,000	223	216.67
2008-12-17	25,900	26,600	24,850	25,010	559	208.42
2008-12-16	28,300	28,300	26,200	27,400	192	228.33
2008-12-15	27,200	28,500	25,510	28,500	403	237.50
2008-12-12	28,320	29,000	27,000	27,200	163	226.67
2008-12-11	28,310	29,900	28,310	29,000	144	241.67
2008-12-10	28,300	29,500	27,700	28,160	125	234.67
2008-12-09	30,800	30,800	27,100	28,300	367	235.83
2008-12-08	25,800	28,500	25,600	28,500	251	237.50
2008-12-05	25,280	25,710	25,000	25,590	110	213.25
2008-12-04	27,020	27,020	25,500	25,580	161	213.17
2008-12-03	27,410	28,500	26,600	26,720	206	222.67
2008-12-02	26,750	27,800	25,100	27,300	195	227.50
2008-12-01	27,300	28,000	26,800	26,800	137	223.33
2008-11-28	29,000	29,300	27,600	27,600	200	230
2008-11-27	29,990	30,500	28,200	29,000	306	241.67
2008-11-26	30,500	31,400	29,000	29,700	449	247.50
2008-11-25	27,400	28,600	27,400	28,600	491	238.33
2008-11-21	22,900	25,600	22,600	25,600	322	213.33
2008-11-20	25,600	26,800	25,000	25,000	403	208.33
2008-11-19	30,400	30,400	26,900	28,000	335	233.33
2008-11-18	30,900	30,900	26,900	30,000	1,017	250
2008-11-17	27,900	27,900	27,300	27,900	213	232.50
2008-11-14	24,100	26,460	24,000	24,900	461	207.50
2008-11-13	23,800	24,350	23,500	23,500	555	195.83
2008-11-12	28,000	28,000	26,500	26,500	531	220.83
2008-11-11	31,500	32,550	27,500	29,500	1,277	245.83
2008-11-10	31,500	31,500	30,300	31,500	798	262.50
2008-11-07	26,000	28,500	25,900	28,500	754	237.50
2008-11-06	23,090	25,500	21,200	25,500	534	212.50
2008-11-05	22,800	23,680	22,200	23,100	573	192.50
2008-11-04	20,200	21,000	19,500	20,700	528	172.50
2008-10-31	17,700	19,400	17,500	19,200	619	160
2008-10-30	16,100	17,500	16,100	17,500	521	145.83
2008-10-29	15,600	16,000	15,000	15,500	223	129.17
2008-10-28	15,890	16,100	14,200	14,400	454	120
2008-10-27	14,400	15,500	14,250	15,490	340	129.08
2008-10-24	14,900	15,600	13,950	14,000	303	116.67
2008-10-23	13,000	14,000	12,000	14,000	218	116.67
2008-10-22	14,910	15,450	13,300	13,300	439	110.83
2008-10-21	13,780	14,500	13,600	14,500	351	120.83
2008-10-20	11,900	13,100	11,800	12,500	260	104.17
2008-10-17	11,800	11,900	11,300	11,300	251	94.17
2008-10-16	10,000	10,900	10,000	10,900	282	90.83
2008-10-15	11,130	11,700	10,510	10,900	215	90.83
2008-10-14	10,730	10,730	10,730	10,730	272	89.42
2008-10-10	9,500	9,900	9,300	9,630	440	80.25
2008-10-09	8,890	9,900	8,890	9,900	388	82.50
2008-10-08	10,390	10,390	8,700	8,700	339	72.50
2008-10-07	10,100	11,000	10,100	10,500	700	87.50
2008-10-06	13,500	13,500	12,100	12,100	411	100.83
2008-10-03	14,550	14,550	13,600	14,100	405	117.50
2008-10-02	15,460	15,460	14,550	14,560	299	121.33
2008-10-01	15,390	15,790	15,020	15,060	157	125.50
2008-09-30	14,990	15,800	14,600	15,800	359	131.67
2008-09-29	15,300	16,500	15,050	16,000	234	133.33
2008-09-26	15,050	15,250	15,050	15,190	124	126.58
2008-09-25	15,000	15,600	14,890	15,450	202	128.75
2008-09-24	15,750	15,870	15,050	15,090	713	125.75
2008-09-22	16,680	17,150	16,350	16,350	208	136.25
2008-09-19	18,000	18,010	16,300	16,700	480	139.17
2008-09-18	19,470	19,470	17,870	18,000	410	150
2008-09-17	19,870	19,870	19,510	19,870	650	165.58
2008-09-16	14,600	18,000	14,240	17,870	545	148.92
2008-09-12	15,560	16,200	15,560	16,000	106	133.33
2008-09-11	16,550	16,550	15,550	15,760	121	131.33
2008-09-10	16,300	16,300	15,600	16,100	142	134.17
2008-09-09	16,000	16,800	16,000	16,500	150	137.50
2008-09-08	15,000	16,180	15,000	15,330	165	127.75
2008-09-05	15,600	15,600	14,360	15,400	264	128.33
2008-09-04	16,000	16,200	15,550	16,200	144	135
2008-09-03	16,280	16,540	16,000	16,350	333	136.25
2008-09-02	17,360	17,800	16,600	17,090	328	142.42
2008-09-01	18,900	19,510	18,350	18,360	177	153
2008-08-29	19,000	19,100	18,500	18,980	125	158.17
2008-08-28	19,500	19,700	18,610	19,010	143	158.42
2008-08-27	19,300	19,700	18,800	19,700	114	164.17
2008-08-26	19,500	20,430	19,200	19,700	212	164.17
2008-08-25	18,800	21,000	18,800	20,000	347	166.67
2008-08-22	18,720	19,500	17,800	19,000	242	158.33
2008-08-21	20,790	20,790	19,220	19,520	312	162.67
2008-08-20	19,700	21,500	19,000	21,090	1,315	175.75
2008-08-19	19,500	19,500	19,500	19,500	341	162.50
2008-08-18	15,610	17,500	15,610	17,500	143	145.83
2008-08-15	15,700	15,750	15,200	15,500	252	129.17
2008-08-14	17,400	17,400	16,200	16,500	220	137.50
2008-08-13	16,790	17,400	16,100	17,400	155	145
2008-08-12	16,000	16,210	15,810	16,210	105	135.08
2008-08-11	16,200	16,500	15,650	16,100	241	134.17
2008-08-08	16,000	16,110	15,380	15,600	523	130
2008-08-07	18,200	18,200	16,800	16,800	341	140
2008-08-06	18,950	19,480	17,800	18,000	335	150
2008-08-05	20,620	20,670	19,350	19,350	134	161.25
2008-08-04	20,750	20,750	20,000	20,020	167	166.83
2008-08-01	21,990	21,990	21,000	21,050	72	175.42
2008-07-31	21,650	22,300	20,900	22,000	118	183.33
2008-07-30	21,520	22,000	21,020	21,200	147	176.67
2008-07-29	22,500	22,500	21,700	22,200	68	185
2008-07-28	22,390	22,700	21,780	22,200	219	185
2008-07-25	24,990	24,990	22,000	22,990	285	191.58
2008-07-24	22,500	25,000	21,990	25,000	843	208.33
2008-07-23	22,510	23,300	19,810	22,000	1,303	183.33
2008-07-22	24,990	25,000	22,780	22,810	245	190.08
2008-07-18	25,820	26,720	25,000	25,000	179	208.33
2008-07-17	25,200	26,110	25,000	25,810	200	215.08
2008-07-16	26,880	26,880	24,490	25,150	336	209.58
2008-07-15	28,100	28,500	26,350	27,180	308	226.50
2008-07-14	29,500	29,500	28,910	29,000	67	241.67
2008-07-11	31,150	31,150	28,800	29,500	159	245.83
2008-07-10	32,000	33,100	30,000	30,350	259	252.92
2008-07-09	34,200	35,400	31,100	34,000	560	283.33
2008-07-08	34,600	35,000	34,600	35,000	310	291.67
2008-07-07	28,900	31,000	28,700	31,000	171	258.33
2008-07-04	28,900	29,500	27,800	28,000	150	233.33
2008-07-03	30,500	30,500	28,900	28,900	226	240.83
2008-07-02	31,500	31,500	30,050	30,150	194	251.25
2008-07-01	32,300	32,300	30,050	31,600	193	263.33
2008-06-30	30,600	32,400	30,050	31,500	219	262.50
2008-06-27	30,300	31,100	29,900	31,000	480	258.33
2008-06-26	35,050	35,200	33,100	33,100	247	275.83
2008-06-25	37,500	37,500	35,000	36,250	125	302.08
2008-06-24	35,350	36,800	35,000	36,300	192	302.50
2008-06-23	36,000	36,500	35,100	35,750	210	297.92
2008-06-20	38,000	38,900	37,100	37,100	156	309.17
2008-06-19	39,000	39,200	38,000	38,000	192	316.67
2008-06-18	38,250	39,400	38,000	39,000	145	325
2008-06-17	38,150	39,000	37,500	39,000	239	325
2008-06-16	39,800	39,800	38,150	38,150	117	317.92
2008-06-13	38,000	40,400	38,000	39,900	215	332.50
2008-06-12	39,150	39,900	38,000	38,000	280	316.67
2008-06-11	40,750	41,000	40,000	40,500	126	337.50
2008-06-10	41,300	42,000	40,500	40,600	418	338.33
2008-06-09	41,900	42,000	41,200	41,200	107	343.33
2008-06-06	42,300	43,000	41,200	41,900	137	349.17
2008-06-05	43,000	43,000	41,500	42,250	201	352.08
2008-06-04	44,000	44,200	42,600	43,400	160	361.67
2008-06-03	45,700	46,600	42,500	44,000	483	366.67
2008-06-02	42,100	44,900	41,000	44,900	691	374.17
2008-05-30	41,500	42,000	40,800	40,900	202	340.83
2008-05-29	41,100	41,750	40,400	41,750	238	347.92
2008-05-28	43,000	43,000	41,300	41,300	207	344.17
2008-05-27	44,000	44,350	42,800	43,000	393	358.33
2008-05-26	45,150	45,200	44,300	44,800	60	373.33
2008-05-23	45,900	45,900	44,000	45,150	156	376.25
2008-05-22	46,700	46,700	45,100	45,100	33	375.83
2008-05-21	45,100	46,300	44,900	45,900	134	382.50
2008-05-20	46,100	46,500	46,000	46,000	127	383.33
2008-05-19	47,600	48,500	47,500	47,550	51	396.25
2008-05-16	50,000	50,000	47,300	48,000	148	400
2008-05-15	47,400	50,500	46,150	50,000	455	416.67
2008-05-14	49,200	49,200	47,400	47,400	77	395
2008-05-13	49,550	50,500	49,000	49,600	91	413.33
2008-05-12	50,500	51,500	49,000	49,500	121	412.50
2008-05-09	51,800	52,000	50,100	51,500	231	429.17
2008-05-08	46,500	49,500	46,100	49,500	359	412.50
2008-05-07	43,200	46,000	43,200	45,500	93	379.17
2008-05-02	43,500	44,000	42,500	43,500	128	362.50
2008-05-01	45,000	45,000	43,500	43,500	119	362.50
2008-04-30	43,050	45,000	43,050	44,350	77	369.58
2008-04-28	44,000	44,050	43,100	43,150	50	359.58
2008-04-25	43,800	44,900	43,650	44,000	48	366.67
2008-04-24	43,000	44,850	43,000	43,400	69	361.67
2008-04-23	42,200	43,700	41,900	42,900	109	357.50
2008-04-22	45,050	45,500	42,500	42,500	185	354.17
2008-04-21	46,550	46,700	45,100	45,100	72	375.83
2008-04-18	46,250	46,900	45,800	45,900	45	382.50
2008-04-17	45,200	46,250	45,000	46,250	161	385.42
2008-04-16	45,950	46,000	45,200	45,200	37	376.67
2008-04-15	46,900	47,000	46,000	46,100	36	384.17
2008-04-14	46,700	47,000	45,400	46,500	34	387.50
2008-04-11	48,050	48,500	46,200	46,200	38	385
2008-04-10	45,100	47,800	45,000	47,800	35	398.33
2008-04-09	46,850	47,000	45,000	45,400	122	378.33
2008-04-08	47,000	47,900	46,800	46,850	92	390.42
2008-04-07	47,200	47,900	47,050	47,800	54	398.33
2008-04-04	49,000	49,000	48,000	48,000	76	400
2008-04-03	49,400	49,400	47,500	48,900	105	407.50
2008-04-02	48,000	49,900	48,000	49,000	136	408.33
2008-04-01	50,000	50,500	48,500	48,500	253	404.17
2008-03-31	53,500	53,500	51,200	51,400	101	428.33
2008-03-28	51,400	52,500	51,000	52,500	85	437.50
2008-03-27	52,500	52,500	51,300	52,500	121	437.50
2008-03-26	52,700	53,700	52,500	52,600	74	438.33
2008-03-25	52,500	54,000	52,400	52,400	167	436.67
2008-03-24	50,600	52,200	50,600	52,200	138	435
2008-03-21	50,000	50,500	49,100	50,100	174	417.50
2008-03-19	55,000	55,000	51,000	51,000	265	425
2008-03-18	52,500	55,000	52,500	52,500	46	437.50
2008-03-17	54,600	56,000	52,000	53,500	96	445.83
2008-03-14	59,100	59,100	54,600	54,600	161	455
2008-03-13	60,500	60,500	58,600	59,500	78	495.83
2008-03-12	64,400	64,400	59,100	61,500	241	512.50
2008-03-11	60,000	62,000	59,200	61,900	111	515.83
2008-03-10	61,100	65,000	61,000	61,000	257	508.33
2008-03-07	61,000	62,700	60,500	61,000	189	508.33
2008-03-06	62,000	62,500	60,500	61,000	89	508.33
2008-03-05	62,500	62,500	61,000	61,100	93	509.17
2008-03-04	62,100	64,000	61,500	62,000	113	516.67
2008-03-03	63,600	63,900	61,000	61,800	134	515
2008-02-29	62,500	64,500	62,000	63,800	80	531.67
2008-02-28	64,300	65,500	61,500	61,500	156	512.50
2008-02-27	65,000	68,000	64,500	64,700	169	539.17
2008-02-26	72,500	72,500	65,000	65,000	510	541.67
2008-02-25	65,500	68,700	65,500	68,700	262	572.50
2008-02-22	61,000	64,000	60,000	63,700	227	530.83
2008-02-21	62,000	62,000	57,500	60,600	234	505
2008-02-20	62,600	64,000	60,000	62,500	284	520.83
2008-02-19	57,200	62,100	57,000	62,100	790	517.50
2008-02-18	54,600	57,100	54,400	57,100	198	475.83
2008-02-15	48,000	52,100	47,100	52,100	282	434.17
2008-02-14	47,600	49,400	47,100	48,100	416	400.83
2008-02-13	47,100	48,000	47,100	48,000	875	400
2008-02-12	54,400	54,500	52,100	52,100	183	434.17
2008-02-08	54,300	54,900	54,000	54,000	177	450
2008-02-07	55,200	55,400	54,300	54,300	199	452.50
2008-02-06	54,200	55,000	54,000	54,000	110	450
2008-02-05	54,000	56,500	53,800	54,400	140	453.33
2008-02-04	51,400	54,000	51,400	54,000	257	450
2008-02-01	52,100	53,000	51,000	51,400	262	428.33
2008-01-31	51,500	53,000	50,000	52,000	332	433.33
2008-01-30	56,700	56,700	53,900	54,000	258	450
2008-01-29	58,500	58,500	56,900	57,000	146	475
2008-01-28	59,500	59,500	56,100	58,200	359	485
2008-01-25	59,000	61,000	57,400	61,000	358	508.33
2008-01-24	61,000	62,500	55,600	57,000	624	475
2008-01-23	59,000	59,600	57,000	59,300	664	494.17
2008-01-22	49,100	56,000	49,100	56,000	946	466.67
2008-01-21	47,500	51,500	47,500	51,000	897	425
2008-01-18	45,000	47,500	44,500	47,500	298	395.83
2008-01-17	43,000	45,950	41,500	43,500	698	362.50
2008-01-16	43,000	43,800	43,000	43,000	736	358.33
2008-01-15	49,500	50,000	47,000	47,000	791	391.67
2008-01-11	56,800	56,800	52,000	52,000	457	433.33
2008-01-10	60,000	60,600	56,800	57,000	203	475
2008-01-09	57,500	58,800	53,500	58,800	916	490
2008-01-08	59,000	59,500	58,200	58,200	87	485
2008-01-07	59,500	60,000	58,100	58,200	180	485
2008-01-04	60,000	60,000	57,700	60,000	173	500

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

9514 (株)エフオン の時系列データ [2008年度]

9514 (株)エフオンの時系列データ [2008年度]