9514 (株)エフオン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-308,7008,9008,5508,7008572.50
2010-12-298,5308,7808,5208,68014672.33
2010-12-288,5608,7808,5208,6907972.42
2010-12-279,1009,1008,7108,71013372.58
2010-12-248,9809,2008,9809,00033775
2010-12-229,1309,1308,7308,98021574.83
2010-12-219,3109,9009,0009,01076175.08
2010-12-208,4009,4708,3509,4501,64178.75
2010-12-178,9909,1908,6908,70083572.50
2010-12-168,8009,4908,6209,48083879
2010-12-158,6908,8908,3008,55075971.25
2010-12-148,7809,0808,5208,69064772.42
2010-12-139,1509,1508,7009,08059175.67
2010-12-109,1109,6008,8009,45072978.75
2010-12-099,90010,4809,0709,49094879.08
2010-12-0810,00011,3909,5109,8501,44082.08
2010-12-0711,80011,81010,00010,9002,97690.83
2010-12-068,95010,0008,70010,0001,66283.33
2010-12-037,4508,5006,9008,5001,77270.83
2010-12-026,4607,2706,3507,00075958.33
2010-12-016,2806,4906,2006,46047253.83
2010-11-306,1606,3405,9706,29032552.42
2010-11-296,0006,2005,8006,16019551.33
2010-11-265,8006,1805,5506,06041650.50
2010-11-255,4805,9405,3505,87028748.92
2010-11-245,4605,6005,4205,46024245.50
2010-11-225,4005,5605,3505,56018946.33
2010-11-195,9305,9305,4105,50078345.83
2010-11-185,5206,2005,0806,00089750
2010-11-175,8506,5005,2605,5103,48745.92
2010-11-166,0506,0506,0506,0501,91550.42
2010-11-154,7005,0504,7005,0501,92342.08
2010-11-124,1704,5004,1704,35046936.25
2010-11-114,1104,1654,0454,10046334.17
2010-11-104,1004,1303,9454,13017534.42
2010-11-094,1154,1154,0354,0809134
2010-11-084,0304,2404,0304,1704534.75
2010-11-053,9854,1703,9854,1705334.75
2010-11-043,9804,0703,9804,0151033.46
2010-11-024,1104,1103,9454,02024033.50
2010-11-014,0204,0903,9254,00012733.33
2010-10-294,1204,6504,1204,30026835.83
2010-10-284,4054,4054,0504,05015333.75
2010-10-274,4504,4504,4004,4002236.67
2010-10-264,4404,5804,4304,5206237.67
2010-10-254,4554,5004,4354,4403037
2010-10-224,4004,8104,4004,5201837.67
2010-10-214,5004,5004,4004,4004136.67
2010-10-204,5754,7004,4554,4904637.42
2010-10-194,5654,6004,5254,5752338.13
2010-10-184,5004,7004,4954,5806938.17
2010-10-154,5504,6904,4504,45013837.08
2010-10-144,7154,8404,6604,76013839.67
2010-10-134,7504,9754,7054,8403540.33
2010-10-124,7004,8704,7004,8706740.58
2010-10-084,9004,9754,8404,9109740.92
2010-10-074,7605,1004,7605,10016642.50
2010-10-065,0605,2004,9005,20012143.33
2010-10-055,2005,2005,0505,0502242.08
2010-10-045,0505,2405,0305,2004343.33
2010-10-015,0705,2204,9555,06015542.17
2010-09-305,1105,4105,0505,0904842.42
2010-09-295,0005,2005,0005,1409142.83
2010-09-285,5105,5205,0005,03053041.92
2010-09-275,8005,9005,5705,57019846.42
2010-09-246,0006,0006,0006,0004750
2010-09-226,0106,0205,9005,9009449.17
2010-09-216,2106,2206,1006,2007751.67
2010-09-176,0006,3905,9806,2006051.67
2010-09-166,1706,1705,9006,0208450.17
2010-09-156,2506,3706,0206,1703651.42
2010-09-146,3706,3706,3706,370453.08
2010-09-136,2006,3606,1506,1702851.42
2010-09-106,0506,2506,0506,20013851.67
2010-09-096,1606,3906,1006,1504351.25
2010-09-086,1406,3006,0806,2308551.92
2010-09-076,5006,5006,1506,34014352.83
2010-09-066,5106,9806,5106,64016155.33
2010-09-035,8706,8105,8706,81040956.75
2010-09-026,0106,0105,8105,8104848.42
2010-09-015,9006,2805,9006,0003850
2010-08-316,1706,2906,0006,0005150
2010-08-306,1406,3006,0606,3008052.50
2010-08-275,9806,1705,7706,1707951.42
2010-08-265,8006,2005,7506,18014651.50
2010-08-256,5106,5105,8005,91029249.25
2010-08-246,7106,7606,6006,60015255
2010-08-236,9907,0106,8006,8006056.67
2010-08-207,0007,0006,9006,9902958.25
2010-08-196,9107,4506,9007,0905659.08
2010-08-186,6307,0006,6306,9008857.50
2010-08-176,8506,8506,5306,70065755.83
2010-08-167,2007,7007,2007,7002464.17
2010-08-137,6507,7007,6507,7002964.17
2010-08-127,7507,7507,4807,6403363.67
2010-08-117,7707,9907,7607,7703664.75
2010-08-107,7508,2507,7507,8002765
2010-08-097,8107,9007,7807,9001265.83
2010-08-068,2108,2408,0508,06032367.17
2010-08-058,0008,3608,0008,36040169.67
2010-08-048,0008,0007,7507,90028765.83
2010-08-037,5608,1507,5508,15024067.92
2010-08-027,9008,1007,5507,60024763.33
2010-07-308,2008,2007,8208,19026568.25
2010-07-298,4108,4108,0308,3608569.67
2010-07-288,7008,7008,4108,5002670.83
2010-07-278,7008,7908,4008,73028672.75
2010-07-268,7008,8608,5808,74018072.83
2010-07-238,0509,3908,0509,01047575.08
2010-07-228,5308,6008,2908,29010969.08
2010-07-218,7908,8008,6408,70014672.50
2010-07-208,8308,8308,7008,7109972.58
2010-07-168,9808,9808,9808,980574.83
2010-07-158,9409,1608,6509,11038675.92
2010-07-148,9509,0708,9009,0005875
2010-07-139,1209,1308,9309,1004675.83
2010-07-129,0009,2708,9109,2701277.25
2010-07-098,9509,0808,9109,0805575.67
2010-07-089,1009,2309,0009,0503975.42
2010-07-079,1209,2809,0009,2504977.08
2010-07-069,1209,1909,1109,1901576.58
2010-07-059,1509,3009,1009,2503277.08
2010-07-029,1009,4009,1009,2109876.75
2010-07-019,0109,1009,0009,1004175.83
2010-06-309,1009,3009,1009,1502576.25
2010-06-299,2009,3009,1009,10019475.83
2010-06-289,2009,2509,2009,2002776.67
2010-06-259,2609,3009,2109,300777.50
2010-06-249,2009,3609,2009,2503677.08
2010-06-239,2609,5409,2609,4104978.42
2010-06-229,6309,7509,5009,5606979.67
2010-06-219,5909,7809,5909,7801281.50
2010-06-189,2909,6009,1109,60025880
2010-06-179,7009,8909,0209,59010679.92
2010-06-169,4009,8609,4009,8507582.08
2010-06-159,4009,6509,3909,6502080.42
2010-06-149,4309,6209,4009,4004878.33
2010-06-119,9009,9009,5009,5204379.33
2010-06-109,9909,9909,8009,9004182.50
2010-06-0910,10010,1009,7509,8102081.75
2010-06-089,70010,0009,50010,0008383.33
2010-06-079,54010,4809,40010,20031685
2010-06-049,5809,5809,3609,3901078.25
2010-06-039,4109,5809,2609,5807379.83
2010-06-029,6009,6009,4009,4004778.33
2010-06-019,6609,8309,6009,6002480
2010-05-319,5109,6509,5109,6501880.42
2010-05-289,6009,9009,5909,65010680.42
2010-05-279,6009,6009,4309,6006680
2010-05-269,43010,1509,4309,6009480
2010-05-259,85010,0009,5709,58010479.83
2010-05-249,4309,6309,4009,55027179.58
2010-05-219,7009,7009,4409,45021178.75
2010-05-209,73010,0109,7009,70025280.83
2010-05-1910,00010,1909,99010,18014084.83
2010-05-1810,49010,67010,00010,01022083.42
2010-05-1710,65010,65010,10010,40015286.67
2010-05-1410,66010,72010,31010,3506086.25
2010-05-1310,60010,96010,50010,9604791.33
2010-05-1210,85010,85010,44010,8007290
2010-05-1111,25011,25010,55010,55019087.92
2010-05-1010,51011,15010,41010,7305489.42
2010-05-0710,98011,10010,29010,83040590.25
2010-05-0611,21011,79011,20011,3007494.17
2010-04-3011,57011,80011,57011,80018598.33
2010-04-2811,50011,70011,44011,64026897
2010-04-2711,70011,85011,46011,85018998.75
2010-04-2611,78011,90011,66011,89017099.08
2010-04-2311,65011,70011,47011,6806597.33
2010-04-2211,48011,69011,47011,50012195.83
2010-04-2111,50011,50011,16011,4705895.58
2010-04-2011,40011,75011,10011,67025997.25
2010-04-1912,00012,00011,10011,50031295.83
2010-04-1612,29012,29011,91012,070287100.58
2010-04-1511,98012,49011,61012,450408103.75
2010-04-1411,80012,00011,50012,000421100
2010-04-1311,80011,80011,46011,60013896.67
2010-04-1211,65011,88011,10011,60029296.67
2010-04-0910,95011,96010,85011,05037892.08
2010-04-0811,10011,15010,95011,1506992.92
2010-04-0711,05011,35011,00011,0006891.67
2010-04-0611,35011,35011,00011,3507094.58
2010-04-0510,90011,49010,90010,92022191
2010-04-0210,80011,20010,71011,2004693.33
2010-04-0110,70011,45010,60011,10011092.50
2010-03-3110,83011,27010,62011,1009792.50
2010-03-3010,95011,30010,71011,2501493.75
2010-03-2910,30011,23010,30010,65013588.75
2010-03-2610,99011,90010,89011,50016395.83
2010-03-2510,92010,92010,35010,90013190.83
2010-03-2412,19012,19010,92010,92031491
2010-03-2311,20012,20011,00012,190494101.58
2010-03-1910,90010,90010,81010,9002190.83
2010-03-1810,59011,19010,56011,00014691.67
2010-03-1710,29010,96010,29010,8907590.75
2010-03-1610,18010,50010,18010,5002087.50
2010-03-1510,17011,0009,90010,13019784.42
2010-03-1210,30010,40010,30010,4002186.67
2010-03-1110,27010,70010,27010,3003585.83
2010-03-1010,40010,60010,15010,2504985.42
2010-03-0910,15010,57010,15010,5703988.08
2010-03-0810,55010,55010,10010,1003584.17
2010-03-0510,86010,86010,20010,2503785.42
2010-03-0410,30010,70010,26010,260885.50
2010-03-0310,74010,90010,21010,6003088.33
2010-03-0210,50010,50010,30010,50011587.50
2010-03-0110,53010,55010,52010,5301487.75
2010-02-2610,50011,10010,50011,0006591.67
2010-02-2510,10010,69010,10010,6803389
2010-02-2410,30011,00010,20010,3508486.25
2010-02-2310,05010,3509,80010,00012383.33
2010-02-2210,50010,78010,00010,20016085
2010-02-1910,50010,80010,30010,3003885.83
2010-02-1810,45010,50010,10010,3908686.58
2010-02-179,96010,4509,96010,4006486.67
2010-02-169,80010,6009,80010,00020183.33
2010-02-159,65010,2409,6509,75032381.25
2010-02-1210,81011,00010,06010,85013390.42
2010-02-1011,05011,25011,00011,20030493.33
2010-02-0911,30011,40010,82011,3508894.58
2010-02-0811,10011,50011,01011,4005295
2010-02-0511,60011,90010,82011,30014794.17
2010-02-0411,95012,10011,63011,9002999.17
2010-02-0311,65012,00011,65011,9902499.92
2010-02-0211,45011,99011,45011,9503299.58
2010-02-0111,31011,75011,20011,75016697.92
2010-01-2911,31011,94011,30011,8006098.33
2010-01-2811,20011,92011,20011,9203599.33
2010-01-2711,75011,76011,20011,4007495
2010-01-2612,00012,40011,40011,90013699.17
2010-01-2511,52012,50011,52012,32087102.67
2010-01-2211,71012,00011,50012,00079100
2010-01-2111,79012,29011,70012,00035100
2010-01-2012,36012,47012,00012,00024100
2010-01-1912,29012,29011,70012,190170101.58
2010-01-1811,99012,05011,50012,00048100
2010-01-1511,60012,02011,50011,99012599.92
2010-01-1412,60012,60011,63012,020123100.17
2010-01-1311,80012,37011,80012,02066100.17
2010-01-1211,85012,40011,06012,400149103.33
2010-01-0812,70013,49012,45012,45096103.75
2010-01-0713,10013,10012,10013,000317108.33
2010-01-0611,30013,20011,00013,200386110
2010-01-0511,61012,11011,02011,60022796.67
2010-01-0411,95013,10011,90012,210435101.75

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