9514 (株)エフオンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	11,420	12,130	11,000	12,000	180	100
2009-12-29	11,990	12,400	11,000	11,620	275	96.83
2009-12-28	10,640	12,060	10,640	12,060	619	100.50
2009-12-25	10,510	10,510	10,060	10,060	58	83.83
2009-12-24	10,300	10,800	10,300	10,610	159	88.42
2009-12-22	9,700	10,800	9,700	10,600	103	88.33
2009-12-21	10,210	10,500	9,980	10,000	104	83.33
2009-12-18	10,250	10,700	10,000	10,450	166	87.08
2009-12-17	10,470	10,850	10,000	10,450	58	87.08
2009-12-16	11,500	11,550	10,530	10,870	147	90.58
2009-12-15	11,000	11,470	10,300	11,460	202	95.50
2009-12-14	9,760	10,780	9,760	10,780	232	89.83
2009-12-11	9,890	10,090	9,650	9,860	109	82.17
2009-12-10	9,150	9,990	9,150	9,990	143	83.25
2009-12-09	9,400	9,900	9,200	9,300	55	77.50
2009-12-08	9,500	10,000	9,500	9,500	196	79.17
2009-12-07	9,990	9,990	9,500	9,500	150	79.17
2009-12-04	10,100	10,500	9,900	10,000	167	83.33
2009-12-03	9,600	10,200	9,600	10,200	349	85
2009-12-02	9,310	9,660	9,200	9,200	86	76.67
2009-12-01	9,200	9,300	9,000	9,300	136	77.50
2009-11-30	8,950	9,230	8,950	9,150	88	76.25
2009-11-27	9,320	9,450	8,910	9,050	238	75.42
2009-11-26	9,690	9,690	9,320	9,480	116	79
2009-11-25	9,710	10,140	9,600	9,700	167	80.83
2009-11-24	10,200	10,200	10,000	10,150	34	84.58
2009-11-20	9,300	10,570	9,010	10,400	118	86.67
2009-11-19	9,890	9,990	9,100	9,600	230	80
2009-11-18	10,950	11,100	9,880	9,890	172	82.42
2009-11-17	11,810	11,810	11,500	11,550	9	96.25
2009-11-16	11,720	12,470	10,720	12,400	165	103.33
2009-11-13	12,100	12,100	11,710	11,720	51	97.67
2009-11-12	12,100	12,300	11,900	12,040	87	100.33
2009-11-11	12,060	12,100	12,000	12,050	133	100.42
2009-11-10	12,400	12,450	12,070	12,070	57	100.58
2009-11-09	12,210	12,360	12,100	12,360	64	103
2009-11-06	12,060	12,200	12,010	12,100	39	100.83
2009-11-05	12,200	12,200	12,080	12,100	55	100.83
2009-11-04	12,100	12,400	12,010	12,020	49	100.17
2009-11-02	12,010	12,300	12,000	12,300	63	102.50
2009-10-30	12,200	12,300	12,050	12,050	31	100.42
2009-10-29	12,060	12,150	12,000	12,040	43	100.33
2009-10-28	12,050	12,500	12,000	12,400	135	103.33
2009-10-27	12,200	12,200	12,000	12,000	26	100
2009-10-26	11,680	12,310	11,680	12,300	95	102.50
2009-10-23	12,780	12,780	11,600	12,000	153	100
2009-10-22	12,700	12,700	12,600	12,600	23	105
2009-10-21	12,450	12,700	12,450	12,700	45	105.83
2009-10-20	12,170	12,500	12,110	12,450	36	103.75
2009-10-19	12,440	12,450	12,150	12,150	74	101.25
2009-10-16	12,350	12,550	12,150	12,550	68	104.58
2009-10-15	12,700	12,700	12,500	12,600	25	105
2009-10-14	12,640	12,800	12,400	12,500	36	104.17
2009-10-13	12,300	12,650	12,200	12,640	47	105.33
2009-10-09	12,430	12,500	12,100	12,100	76	100.83
2009-10-08	12,010	12,300	12,000	12,030	84	100.25
2009-10-07	12,280	12,480	11,880	12,340	97	102.83
2009-10-06	12,300	12,300	11,900	11,900	167	99.17
2009-10-05	12,110	13,000	12,110	12,500	131	104.17
2009-10-02	13,000	13,000	12,100	12,100	354	100.83
2009-10-01	13,480	13,480	13,120	13,120	39	109.33
2009-09-30	13,890	13,890	13,080	13,080	159	109
2009-09-29	13,300	14,000	13,100	13,920	82	116
2009-09-28	13,990	14,000	13,010	13,200	183	110
2009-09-25	14,220	14,300	13,650	14,100	248	117.50
2009-09-24	13,410	15,280	13,350	14,730	954	122.75
2009-09-18	12,600	13,500	12,600	13,390	251	111.58
2009-09-17	12,790	14,100	12,500	12,510	501	104.25
2009-09-16	12,410	13,000	12,400	12,610	158	105.08
2009-09-15	12,220	12,560	12,000	12,210	166	101.75
2009-09-14	12,780	12,930	12,300	12,500	119	104.17
2009-09-11	12,490	12,740	12,230	12,580	87	104.83
2009-09-10	12,870	12,870	12,400	12,650	102	105.42
2009-09-09	12,830	12,950	12,450	12,900	109	107.50
2009-09-08	12,000	12,980	12,000	12,970	260	108.08
2009-09-07	12,700	12,700	12,030	12,030	184	100.25
2009-09-04	12,620	12,700	12,400	12,700	130	105.83
2009-09-03	13,040	13,200	12,610	12,610	178	105.08
2009-09-02	12,900	13,650	12,900	13,480	78	112.33
2009-09-01	13,000	13,500	13,000	13,300	85	110.83
2009-08-31	13,780	13,780	12,500	13,200	149	110
2009-08-28	13,850	14,200	13,200	13,580	219	113.17
2009-08-27	13,300	14,800	13,300	14,250	978	118.75
2009-08-26	12,610	12,900	12,520	12,900	60	107.50
2009-08-25	12,350	12,760	12,350	12,490	141	104.08
2009-08-24	12,040	12,490	12,040	12,350	104	102.92
2009-08-21	12,460	12,640	12,000	12,040	149	100.33
2009-08-20	12,100	12,600	12,100	12,410	127	103.42
2009-08-19	12,710	12,870	12,100	12,100	271	100.83
2009-08-18	13,010	13,380	12,720	12,920	384	107.67
2009-08-17	13,200	13,580	13,010	13,020	282	108.50
2009-08-14	13,580	13,700	13,110	13,400	148	111.67
2009-08-13	13,400	13,490	13,030	13,380	148	111.50
2009-08-12	13,400	13,570	13,250	13,570	95	113.08
2009-08-11	13,550	13,550	13,210	13,500	52	112.50
2009-08-10	13,160	13,600	13,090	13,600	95	113.33
2009-08-07	13,190	13,430	13,000	13,000	236	108.33
2009-08-06	13,500	13,790	13,000	13,790	289	114.92
2009-08-05	13,800	14,010	13,610	13,800	81	115
2009-08-04	14,190	14,370	13,970	14,000	432	116.67
2009-08-03	14,600	14,600	14,000	14,590	54	121.58
2009-07-31	14,770	14,770	14,100	14,200	247	118.33
2009-07-30	14,320	14,950	14,320	14,770	65	123.08
2009-07-29	14,160	14,900	14,120	14,310	83	119.25
2009-07-28	15,340	15,340	14,100	14,560	134	121.33
2009-07-27	15,230	15,500	15,030	15,340	171	127.83
2009-07-24	14,520	15,480	14,500	15,430	232	128.58
2009-07-23	14,790	14,790	14,310	14,500	49	120.83
2009-07-22	14,600	14,900	14,420	14,840	131	123.67
2009-07-21	14,100	14,750	14,100	14,420	84	120.17
2009-07-17	14,250	14,450	13,650	13,910	119	115.92
2009-07-16	13,850	14,920	13,850	14,650	283	122.08
2009-07-15	13,620	14,450	13,500	14,450	168	120.42
2009-07-14	12,710	14,200	12,710	13,620	358	113.50
2009-07-13	14,450	14,800	13,250	13,250	430	110.42
2009-07-10	15,380	15,900	15,030	15,250	189	127.08
2009-07-09	16,630	16,630	15,070	15,990	361	133.25
2009-07-08	16,870	17,000	16,110	16,650	254	138.75
2009-07-07	17,290	17,290	16,600	17,270	154	143.92
2009-07-06	16,990	17,000	16,400	16,890	177	140.75
2009-07-03	16,590	16,700	16,200	16,600	116	138.33
2009-07-02	16,210	16,950	16,210	16,790	172	139.92
2009-07-01	16,800	16,900	16,000	16,390	277	136.58
2009-06-30	17,430	17,430	16,830	16,850	311	140.42
2009-06-29	17,230	17,500	17,100	17,500	381	145.83
2009-06-26	16,010	17,000	15,550	17,000	306	141.67
2009-06-25	16,090	16,100	15,510	15,850	144	132.08
2009-06-24	16,100	16,600	15,660	16,490	144	137.42
2009-06-23	16,410	16,620	15,300	16,620	315	138.50
2009-06-22	16,410	16,800	16,050	16,610	185	138.42
2009-06-19	16,610	16,820	15,600	16,810	643	140.08
2009-06-18	17,700	17,700	15,900	16,810	799	140.08
2009-06-17	19,400	19,400	17,510	17,880	773	149
2009-06-16	18,000	19,700	16,910	19,500	894	162.50
2009-06-15	16,800	18,200	16,800	18,200	1,091	151.67
2009-06-12	15,020	16,960	14,940	16,200	857	135
2009-06-11	15,290	15,290	14,600	15,000	441	125
2009-06-10	15,590	15,590	14,800	15,200	194	126.67
2009-06-09	14,270	15,770	14,200	15,400	364	128.33
2009-06-08	13,800	14,480	13,600	14,470	342	120.58
2009-06-05	14,390	14,440	13,800	14,000	408	116.67
2009-06-04	14,600	14,700	13,500	14,190	899	118.25
2009-06-03	15,900	15,900	14,800	15,000	1,248	125
2009-06-02	14,100	15,700	13,660	15,700	1,502	130.83
2009-06-01	13,200	14,750	13,200	13,700	1,521	114.17
2009-05-29	14,190	14,200	12,600	12,750	1,311	106.25
2009-05-28	11,990	13,790	11,990	13,720	2,615	114.33
2009-05-27	11,390	11,790	11,360	11,790	310	98.25
2009-05-26	11,450	11,530	11,150	11,190	138	93.25
2009-05-25	11,400	11,520	11,000	11,250	199	93.75
2009-05-22	11,600	11,650	11,050	11,450	214	95.42
2009-05-21	11,010	11,210	10,850	11,000	164	91.67
2009-05-20	10,750	11,100	10,750	11,070	153	92.25
2009-05-19	10,750	11,200	10,330	11,150	253	92.92
2009-05-18	11,410	11,410	10,600	10,660	228	88.83
2009-05-15	11,900	11,990	11,320	11,500	278	95.83
2009-05-14	11,550	11,690	11,300	11,500	132	95.83
2009-05-13	11,780	11,780	11,460	11,560	130	96.33
2009-05-12	11,660	11,990	11,600	11,650	149	97.08
2009-05-11	11,950	12,200	11,520	11,600	217	96.67
2009-05-08	11,430	11,960	11,120	11,750	248	97.92
2009-05-07	11,900	12,080	11,000	11,230	436	93.58
2009-05-01	12,020	12,020	11,310	11,800	165	98.33
2009-04-30	12,130	13,300	11,640	11,820	517	98.50
2009-04-28	11,120	13,320	11,120	12,000	1,294	100
2009-04-27	11,500	11,910	11,210	11,310	199	94.25
2009-04-24	12,200	12,300	11,080	11,900	266	99.17
2009-04-23	12,200	12,400	12,050	12,300	93	102.50
2009-04-22	12,200	12,600	12,000	12,300	200	102.50
2009-04-21	12,780	12,780	11,800	12,400	214	103.33
2009-04-20	13,150	13,150	12,340	12,580	373	104.83
2009-04-17	14,530	14,530	11,800	12,350	1,237	102.92
2009-04-16	10,810	13,330	10,810	13,330	1,263	111.08
2009-04-15	11,780	12,100	11,070	11,330	289	94.42
2009-04-14	13,180	13,180	11,100	11,780	1,205	98.17
2009-04-13	12,380	12,780	11,500	12,780	1,013	106.50
2009-04-10	9,880	10,780	9,810	10,780	1,008	89.83
2009-04-09	10,000	10,000	9,700	9,780	215	81.50
2009-04-08	10,100	10,180	9,880	9,980	62	83.17
2009-04-07	9,980	10,100	9,800	10,100	260	84.17
2009-04-06	10,050	10,190	9,990	10,000	144	83.33
2009-04-03	10,250	10,300	9,900	10,000	153	83.33
2009-04-02	10,030	10,220	9,820	10,080	274	84
2009-04-01	10,400	10,400	9,900	10,030	182	83.58
2009-03-31	9,740	10,160	9,700	10,160	178	84.67
2009-03-30	9,750	10,200	9,700	9,800	348	81.67
2009-03-27	9,700	10,100	9,520	9,810	385	81.75
2009-03-26	9,500	9,760	9,360	9,500	159	79.17
2009-03-25	9,330	9,400	9,300	9,350	235	77.92
2009-03-24	9,410	9,580	9,250	9,390	318	78.25
2009-03-23	9,350	9,560	9,340	9,380	290	78.17
2009-03-19	9,750	9,800	9,500	9,500	258	79.17
2009-03-18	9,600	9,650	9,350	9,450	343	78.75
2009-03-17	9,600	9,800	9,450	9,800	213	81.67
2009-03-16	9,720	9,900	9,320	9,400	421	78.33
2009-03-13	10,390	10,890	9,730	9,730	364	81.08
2009-03-12	9,690	10,690	9,300	10,190	621	84.92
2009-03-11	10,000	10,090	9,560	9,690	172	80.75
2009-03-10	10,500	10,500	9,510	9,550	357	79.58
2009-03-09	9,410	10,410	9,410	10,410	434	86.75
2009-03-06	9,530	9,640	9,300	9,410	415	78.42
2009-03-05	9,500	9,750	9,420	9,550	533	79.58
2009-03-04	9,400	9,860	9,350	9,700	370	80.83
2009-03-03	9,410	9,590	9,330	9,590	444	79.92
2009-03-02	10,100	10,380	9,360	9,700	677	80.83
2009-02-27	10,700	10,700	10,310	10,700	1,241	89.17
2009-02-26	9,550	10,500	8,700	9,700	1,161	80.83
2009-02-25	14,150	14,150	10,150	10,150	2,032	84.58
2009-02-24	11,550	12,150	11,150	12,150	739	101.25
2009-02-23	9,500	10,150	9,500	10,150	900	84.58
2009-02-20	9,600	10,000	8,610	9,150	1,874	76.25
2009-02-19	8,490	9,760	8,490	9,500	5,133	79.17
2009-02-18	10,490	10,490	10,490	10,490	152	87.42
2009-02-17	12,490	12,490	12,490	12,490	87	104.08
2009-02-16	14,490	14,490	14,490	14,490	75	120.75
2009-02-12	18,490	18,490	18,490	18,490	24	154.08
2009-02-10	20,800	21,490	20,600	21,490	16	179.08
2009-02-09	20,500	21,400	20,300	21,100	140	175.83
2009-02-06	21,500	21,800	20,500	21,100	79	175.83
2009-02-05	20,800	21,810	20,800	21,700	50	180.83
2009-02-04	20,100	21,400	20,100	21,400	67	178.33
2009-02-03	20,700	21,400	20,200	21,000	133	175
2009-02-02	22,000	22,600	21,000	21,010	198	175.08
2009-01-30	22,430	22,980	21,200	22,200	166	185
2009-01-29	23,000	23,000	22,100	22,130	123	184.42
2009-01-28	23,100	23,100	22,010	22,500	99	187.50
2009-01-27	24,600	24,600	22,200	23,700	274	197.50
2009-01-26	24,000	24,000	23,400	24,000	310	200
2009-01-23	20,520	21,000	20,100	21,000	222	175
2009-01-22	22,800	22,800	20,400	21,100	199	175.83
2009-01-21	23,600	24,000	22,500	22,500	147	187.50
2009-01-20	25,650	26,300	23,500	24,800	278	206.67
2009-01-19	25,100	25,350	23,500	25,350	467	211.25
2009-01-16	21,000	23,300	21,000	23,300	177	194.17
2009-01-15	19,500	21,450	18,800	21,450	204	178.75
2009-01-14	20,980	20,980	19,800	20,250	188	168.75
2009-01-13	21,740	22,000	20,110	20,680	109	172.33
2009-01-09	22,800	23,100	21,550	22,590	203	188.25
2009-01-08	23,400	25,300	22,400	23,100	379	192.50
2009-01-07	23,150	24,100	22,320	24,000	374	200
2009-01-06	19,810	21,650	19,680	21,500	232	179.17
2009-01-05	20,410	21,030	19,650	19,650	126	163.75

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 [2009年度]

9514 (株)エフオンの時系列データ [2009年度]