9514 (株)エフオン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3017,69017,80017,37017,500621145.83
2011-12-2917,71018,30017,52017,570553146.42
2011-12-2818,00018,20017,71017,760490148
2011-12-2717,80018,80017,30017,6701,044147.25
2011-12-2618,15018,36017,40017,420777145.17
2011-12-2218,91018,91018,01018,010824150.08
2011-12-2119,80020,28018,35018,8001,759156.67
2011-12-2018,71019,70018,50019,2202,030160.17
2011-12-1918,99019,50018,60018,720592156
2011-12-1618,55019,26018,55018,800547156.67
2011-12-1519,23019,35018,81018,810714156.75
2011-12-1419,60019,82019,32019,360702161.33
2011-12-1320,50020,50019,80020,100650167.50
2011-12-1221,60021,79020,60020,970944174.75
2011-12-0920,70021,28019,89020,9501,743174.58
2011-12-0822,48022,75020,56021,2001,941176.67
2011-12-0721,90023,49021,85022,2503,416185.42
2011-12-0620,75023,98020,49021,5009,198179.17
2011-12-0518,53021,52018,23020,4505,850170.42
2011-12-0218,60018,69018,11018,130794151.08
2011-12-0117,65018,65017,40018,5502,224154.58
2011-11-3017,55017,65017,03017,250409143.75
2011-11-2918,30018,45017,45017,640521147
2011-11-2816,90018,15016,90017,500739145.83
2011-11-2516,40017,10016,40016,450602137.08
2011-11-2416,72017,51016,70016,710863139.25
2011-11-2217,61018,00017,10017,520644146
2011-11-2118,70018,79018,05018,120575151
2011-11-1819,19019,64018,00018,9001,437157.50
2011-11-1719,60020,40018,80019,5901,122163.25
2011-11-1620,00021,59019,50019,6004,374163.33
2011-11-1519,15019,94018,90019,2201,300160.17
2011-11-1419,00019,36018,80019,010538158.42
2011-11-1118,00018,84018,00018,500673154.17
2011-11-1018,70019,36018,16018,200652151.67
2011-11-0919,80020,20019,37019,3701,042161.42
2011-11-0821,10021,80019,70020,2801,711169
2011-11-0721,32023,00021,32021,5502,840179.58
2011-11-0420,01023,70019,85022,0008,668183.33
2011-11-0220,00020,30019,10019,700505164.17
2011-11-0120,50021,10020,01020,1501,217167.92
2011-10-3118,99021,80018,59021,1003,279175.83
2011-10-2818,70019,00018,30018,300420152.50
2011-10-2718,00018,30017,60018,300439152.50
2011-10-2618,50018,71017,81018,250365152.08
2011-10-2519,20019,25018,40018,500371154.17
2011-10-2418,40019,40018,01018,550518154.58
2011-10-2118,12018,48017,51017,610342146.75
2011-10-2018,30019,00018,00018,000631150
2011-10-1919,52019,75018,40018,510738154.25
2011-10-1820,00020,58019,52019,520715162.67
2011-10-1721,50022,00021,00021,000708175
2011-10-1420,99022,30020,99021,0501,769175.42
2011-10-1320,33022,48020,33021,9902,627183.25
2011-10-1219,00021,30018,10020,4501,864170.42
2011-10-1120,20021,90019,22020,2102,533168.42
2011-10-0717,30020,58017,00020,1003,012167.50
2011-10-0617,30017,34016,80017,000423141.67
2011-10-0517,57017,57016,50016,540419137.83
2011-10-0417,20017,40016,82017,170415143.08
2011-10-0318,27018,66017,50017,7501,082147.92
2011-09-3018,53019,98018,52019,470932162.25
2011-09-2916,80018,50016,80018,190746151.58
2011-09-2818,85018,89017,30017,940855149.50
2011-09-2718,76019,76017,59018,0502,192150.42
2011-09-2620,70020,70016,01016,7602,147139.67
2011-09-2220,78021,70020,20020,3001,368169.17
2011-09-2121,42022,00020,40020,6001,363171.67
2011-09-2024,00024,00021,01022,3201,448186
2011-09-1624,85024,85024,00024,520711204.33
2011-09-1525,00025,95023,01023,7801,268198.17
2011-09-1426,60026,80025,01025,100704209.17
2011-09-1326,50026,80026,00026,400587220
2011-09-1226,90026,90025,96026,000630216.67
2011-09-0927,80027,90027,02027,400523228.33
2011-09-0828,49029,60027,38027,800658231.67
2011-09-0727,52028,30027,30027,990644233.25
2011-09-0628,10029,69027,02027,0201,745225.17
2011-09-0528,99028,99027,50027,6001,341230
2011-09-0229,80029,80029,00029,0001,099241.67
2011-09-0130,00030,95030,00030,050844250.42
2011-08-3130,50030,90030,35030,550586254.58
2011-08-3030,55031,65030,30030,9001,268257.50
2011-08-2931,40031,75028,90030,7002,862255.83
2011-08-2631,00032,30030,65031,800967265
2011-08-2531,45033,50030,75031,2501,474260.42
2011-08-2433,00033,50030,75030,7501,434256.25
2011-08-2333,60033,95032,00032,8001,328273.33
2011-08-2232,60035,50032,60032,9002,680274.17
2011-08-1932,80033,80031,50032,8002,368273.33
2011-08-1835,90036,35034,10034,2002,436285
2011-08-1737,10038,70035,30035,3008,833294.17
2011-08-1638,30040,40037,80037,8009,918315
2011-08-1533,50034,10032,35033,4001,521278.33
2011-08-1234,00034,50031,00032,8502,386273.75
2011-08-1129,80033,30029,20032,8006,425273.33
2011-08-1027,70031,20027,50031,2004,553260
2011-08-0923,28026,35022,53026,2002,339218.33
2011-08-0827,90028,36025,11025,7801,439214.83
2011-08-0527,82028,82027,20028,2602,999235.50
2011-08-0430,80031,75030,00031,0001,120258.33
2011-08-0330,10030,90028,70029,9501,786249.58
2011-08-0231,60031,95031,10031,500760262.50
2011-08-0132,20033,45032,05032,5501,233271.25
2011-07-2934,10034,20031,10031,5002,966262.50
2011-07-2835,10035,50034,20034,3001,025285.83
2011-07-2736,50036,70035,70035,7001,067297.50
2011-07-2637,10037,65035,90037,0001,472308.33
2011-07-2537,40038,00037,00037,100862309.17
2011-07-2238,20038,30037,40037,4001,220311.67
2011-07-2138,75039,50037,70037,7001,788314.17
2011-07-2037,75040,65037,15039,7005,150330.83
2011-07-1938,95039,80036,75037,0501,879308.75
2011-07-1540,20040,80038,10038,7004,086322.50
2011-07-1439,00043,10038,95041,50013,340345.83
2011-07-1338,00039,35037,60038,5502,989321.25
2011-07-1238,35038,85036,70038,4502,721320.42
2011-07-1137,00039,90036,45039,2006,159326.67
2011-07-0836,75037,60036,10036,3001,811302.50
2011-07-0734,65038,30034,20036,4005,161303.33
2011-07-0635,10035,20034,40034,550602287.92
2011-07-0534,95036,20034,40034,4001,850286.67
2011-07-0435,05035,55034,15034,2501,239285.42
2011-07-0135,40035,65034,60035,0001,156291.67
2011-06-3036,30036,55035,15035,1501,398292.92
2011-06-2936,75037,75035,65036,3001,612302.50
2011-06-2837,20038,35036,00036,0502,384300.42
2011-06-2735,55040,55035,35037,6008,599313.33
2011-06-2435,90036,50034,50035,2002,271293.33
2011-06-2337,35037,50035,60036,0002,345300
2011-06-2238,35039,00036,50037,1003,324309.17
2011-06-2139,75041,00038,65038,7002,555322.50
2011-06-2040,20042,40038,70039,8507,936332.08
2011-06-1742,00043,75037,20038,85018,596323.75
2011-06-1635,50039,90033,95039,90017,552332.50
2011-06-1536,60037,30032,80032,9006,263274.17
2011-06-1433,15035,70032,40035,2008,713293.33
2011-06-1332,00034,00031,60032,6502,540272.08
2011-06-1032,00033,20030,85031,5001,481262.50
2011-06-0933,00034,35031,25032,7002,138272.50
2011-06-0834,40034,65032,90033,7002,824280.83
2011-06-0732,50034,80032,05033,9503,576282.92
2011-06-0633,80035,50032,10033,0002,619275
2011-06-0331,20036,50031,00033,65010,409280.42
2011-06-0230,50032,00030,35031,2502,754260.42
2011-06-0131,80033,50031,30031,6504,877263.75
2011-05-3130,90034,90030,40032,50013,275270.83
2011-05-3031,00031,30030,00030,4002,561253.33
2011-05-2730,75031,70029,80030,8503,788257.08
2011-05-2631,65033,45030,75031,4004,862261.67
2011-05-2533,05036,70031,45032,05013,494267.08
2011-05-2431,90036,90029,80034,45018,682287.08
2011-05-2333,10033,10029,31030,9006,508257.50
2011-05-2033,90034,20030,30031,8509,103265.42
2011-05-1937,50037,50031,70032,5008,202270.83
2011-05-1837,90040,70037,00037,1007,044309.17
2011-05-1739,25039,85035,40036,9007,404307.50
2011-05-1640,50043,15038,05040,65011,815338.75
2011-05-1343,60044,05037,70037,70010,388314.17
2011-05-1246,50049,50044,00044,7009,721372.50
2011-05-1150,10051,50046,85047,15013,665392.92
2011-05-1043,80051,50043,70051,50028,487429.17
2011-05-0947,30048,50042,80044,5007,628370.83
2011-05-0650,00051,60045,45045,95013,313382.92
2011-05-0246,30050,70045,65049,55010,772412.92
2011-04-2846,20048,70044,15047,0008,598391.67
2011-04-2750,80052,60044,15046,90029,830390.83
2011-04-2640,10046,50040,05046,50025,271387.50
2011-04-2539,00041,70038,25039,5009,100329.17
2011-04-2238,90042,40037,50038,20012,982318.33
2011-04-2140,25043,30036,80037,5008,663312.50
2011-04-2048,65049,65039,65040,30025,244335.83
2011-04-1936,05043,75033,55043,75038,414364.58
2011-04-1836,20038,35031,50036,75027,570306.25
2011-04-1541,80045,75034,80034,80024,146290
2011-04-1451,20055,80041,80041,80027,803348.33
2011-04-1344,60048,80043,30048,80013,082406.67
2011-04-1235,50041,80032,60041,80024,730348.33
2011-04-1134,80034,80034,80034,8001,424290
2011-04-0825,29029,79025,23029,7907,149248.25
2011-04-0728,80030,30023,03024,79017,676206.58
2011-04-0623,00025,80022,55025,8009,761215
2011-04-0517,50020,80017,00020,80010,456173.33
2011-04-0415,00016,80015,00016,8003,124140
2011-04-0115,32016,00013,60013,8001,479115
2011-03-3116,35017,40015,15015,7202,994131
2011-03-3013,95016,94013,95015,1305,358126.08
2011-03-2912,90014,78011,61013,9403,552116.17
2011-03-2814,40014,40014,40014,4001,034120
2011-03-2511,40011,40011,00011,4001,76095
2011-03-248,6009,9008,6009,90056182.50
2011-03-238,1008,5708,1008,40023870
2011-03-228,5008,5008,0608,37043769.75
2011-03-187,9108,4807,5008,45061670.42
2011-03-176,6107,3106,6107,31016760.92
2011-03-165,5006,3105,5006,31043952.58
2011-03-155,1905,9905,1905,31073844.25
2011-03-146,5506,8506,1906,19059051.58
2011-03-117,6007,9007,5307,6906664.08
2011-03-107,2307,5007,2007,45064462.08
2011-03-097,7207,9807,7207,9803866.50
2011-03-087,9608,0907,7007,8008965
2011-03-077,9107,9107,7007,7003564.17
2011-03-047,7807,7907,6007,7606364.67
2011-03-037,4707,7707,4307,63022963.58
2011-03-028,1008,1107,7607,77023364.75
2011-03-018,1508,1507,9208,0905267.42
2011-02-288,0008,1507,8407,9006365.83
2011-02-258,0008,0007,8207,85011065.42
2011-02-248,0608,2907,8007,80027165
2011-02-238,2008,3008,0008,3006769.17
2011-02-228,7008,7908,3008,30012369.17
2011-02-218,2008,6308,2008,63031271.92
2011-02-188,1508,2808,1008,10010167.50
2011-02-178,0008,4508,0008,4506570.42
2011-02-168,1608,1607,8008,11031667.58
2011-02-158,0008,1807,9208,15017167.92
2011-02-148,0808,1507,9607,99033666.58
2011-02-108,6508,6508,1008,1509167.92
2011-02-098,3908,6508,2108,6503772.08
2011-02-088,3508,7908,1508,4907470.75
2011-02-078,5108,6807,8508,65043772.08
2011-02-048,8409,0508,5008,81040873.42
2011-02-039,8009,8008,4308,90054774.17
2011-02-029,8309,9509,4009,88041282.33
2011-02-019,94010,4909,6009,68042980.67
2011-01-319,9509,9809,3509,79056281.58
2011-01-289,99010,4709,70010,30052685.83
2011-01-2710,00010,6509,8009,9901,10283.25
2011-01-269,00010,0008,8909,8001,08181.67
2011-01-259,1509,2008,8908,97012674.75
2011-01-248,8209,2408,8009,19014776.58
2011-01-219,1009,4509,0009,12024176
2011-01-209,0009,2009,0009,0707575.58
2011-01-198,6009,0508,6009,05011375.42
2011-01-189,3909,4108,9008,9006874.17
2011-01-179,2009,5908,9509,44022678.67
2011-01-149,5009,6009,2009,24024377
2011-01-138,6809,7308,6809,51072279.25
2011-01-128,1308,8008,1308,53019071.08
2011-01-118,2108,2108,1008,13014767.75
2011-01-078,1608,2308,1508,2109568.42
2011-01-068,3008,3608,1108,15014967.92
2011-01-058,2708,2808,1008,2508668.75
2011-01-048,6008,6008,0008,23016968.58

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