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
2011-12-30	17,690	17,800	17,370	17,500	621	145.83
2011-12-29	17,710	18,300	17,520	17,570	553	146.42
2011-12-28	18,000	18,200	17,710	17,760	490	148
2011-12-27	17,800	18,800	17,300	17,670	1,044	147.25
2011-12-26	18,150	18,360	17,400	17,420	777	145.17
2011-12-22	18,910	18,910	18,010	18,010	824	150.08
2011-12-21	19,800	20,280	18,350	18,800	1,759	156.67
2011-12-20	18,710	19,700	18,500	19,220	2,030	160.17
2011-12-19	18,990	19,500	18,600	18,720	592	156
2011-12-16	18,550	19,260	18,550	18,800	547	156.67
2011-12-15	19,230	19,350	18,810	18,810	714	156.75
2011-12-14	19,600	19,820	19,320	19,360	702	161.33
2011-12-13	20,500	20,500	19,800	20,100	650	167.50
2011-12-12	21,600	21,790	20,600	20,970	944	174.75
2011-12-09	20,700	21,280	19,890	20,950	1,743	174.58
2011-12-08	22,480	22,750	20,560	21,200	1,941	176.67
2011-12-07	21,900	23,490	21,850	22,250	3,416	185.42
2011-12-06	20,750	23,980	20,490	21,500	9,198	179.17
2011-12-05	18,530	21,520	18,230	20,450	5,850	170.42
2011-12-02	18,600	18,690	18,110	18,130	794	151.08
2011-12-01	17,650	18,650	17,400	18,550	2,224	154.58
2011-11-30	17,550	17,650	17,030	17,250	409	143.75
2011-11-29	18,300	18,450	17,450	17,640	521	147
2011-11-28	16,900	18,150	16,900	17,500	739	145.83
2011-11-25	16,400	17,100	16,400	16,450	602	137.08
2011-11-24	16,720	17,510	16,700	16,710	863	139.25
2011-11-22	17,610	18,000	17,100	17,520	644	146
2011-11-21	18,700	18,790	18,050	18,120	575	151
2011-11-18	19,190	19,640	18,000	18,900	1,437	157.50
2011-11-17	19,600	20,400	18,800	19,590	1,122	163.25
2011-11-16	20,000	21,590	19,500	19,600	4,374	163.33
2011-11-15	19,150	19,940	18,900	19,220	1,300	160.17
2011-11-14	19,000	19,360	18,800	19,010	538	158.42
2011-11-11	18,000	18,840	18,000	18,500	673	154.17
2011-11-10	18,700	19,360	18,160	18,200	652	151.67
2011-11-09	19,800	20,200	19,370	19,370	1,042	161.42
2011-11-08	21,100	21,800	19,700	20,280	1,711	169
2011-11-07	21,320	23,000	21,320	21,550	2,840	179.58
2011-11-04	20,010	23,700	19,850	22,000	8,668	183.33
2011-11-02	20,000	20,300	19,100	19,700	505	164.17
2011-11-01	20,500	21,100	20,010	20,150	1,217	167.92
2011-10-31	18,990	21,800	18,590	21,100	3,279	175.83
2011-10-28	18,700	19,000	18,300	18,300	420	152.50
2011-10-27	18,000	18,300	17,600	18,300	439	152.50
2011-10-26	18,500	18,710	17,810	18,250	365	152.08
2011-10-25	19,200	19,250	18,400	18,500	371	154.17
2011-10-24	18,400	19,400	18,010	18,550	518	154.58
2011-10-21	18,120	18,480	17,510	17,610	342	146.75
2011-10-20	18,300	19,000	18,000	18,000	631	150
2011-10-19	19,520	19,750	18,400	18,510	738	154.25
2011-10-18	20,000	20,580	19,520	19,520	715	162.67
2011-10-17	21,500	22,000	21,000	21,000	708	175
2011-10-14	20,990	22,300	20,990	21,050	1,769	175.42
2011-10-13	20,330	22,480	20,330	21,990	2,627	183.25
2011-10-12	19,000	21,300	18,100	20,450	1,864	170.42
2011-10-11	20,200	21,900	19,220	20,210	2,533	168.42
2011-10-07	17,300	20,580	17,000	20,100	3,012	167.50
2011-10-06	17,300	17,340	16,800	17,000	423	141.67
2011-10-05	17,570	17,570	16,500	16,540	419	137.83
2011-10-04	17,200	17,400	16,820	17,170	415	143.08
2011-10-03	18,270	18,660	17,500	17,750	1,082	147.92
2011-09-30	18,530	19,980	18,520	19,470	932	162.25
2011-09-29	16,800	18,500	16,800	18,190	746	151.58
2011-09-28	18,850	18,890	17,300	17,940	855	149.50
2011-09-27	18,760	19,760	17,590	18,050	2,192	150.42
2011-09-26	20,700	20,700	16,010	16,760	2,147	139.67
2011-09-22	20,780	21,700	20,200	20,300	1,368	169.17
2011-09-21	21,420	22,000	20,400	20,600	1,363	171.67
2011-09-20	24,000	24,000	21,010	22,320	1,448	186
2011-09-16	24,850	24,850	24,000	24,520	711	204.33
2011-09-15	25,000	25,950	23,010	23,780	1,268	198.17
2011-09-14	26,600	26,800	25,010	25,100	704	209.17
2011-09-13	26,500	26,800	26,000	26,400	587	220
2011-09-12	26,900	26,900	25,960	26,000	630	216.67
2011-09-09	27,800	27,900	27,020	27,400	523	228.33
2011-09-08	28,490	29,600	27,380	27,800	658	231.67
2011-09-07	27,520	28,300	27,300	27,990	644	233.25
2011-09-06	28,100	29,690	27,020	27,020	1,745	225.17
2011-09-05	28,990	28,990	27,500	27,600	1,341	230
2011-09-02	29,800	29,800	29,000	29,000	1,099	241.67
2011-09-01	30,000	30,950	30,000	30,050	844	250.42
2011-08-31	30,500	30,900	30,350	30,550	586	254.58
2011-08-30	30,550	31,650	30,300	30,900	1,268	257.50
2011-08-29	31,400	31,750	28,900	30,700	2,862	255.83
2011-08-26	31,000	32,300	30,650	31,800	967	265
2011-08-25	31,450	33,500	30,750	31,250	1,474	260.42
2011-08-24	33,000	33,500	30,750	30,750	1,434	256.25
2011-08-23	33,600	33,950	32,000	32,800	1,328	273.33
2011-08-22	32,600	35,500	32,600	32,900	2,680	274.17
2011-08-19	32,800	33,800	31,500	32,800	2,368	273.33
2011-08-18	35,900	36,350	34,100	34,200	2,436	285
2011-08-17	37,100	38,700	35,300	35,300	8,833	294.17
2011-08-16	38,300	40,400	37,800	37,800	9,918	315
2011-08-15	33,500	34,100	32,350	33,400	1,521	278.33
2011-08-12	34,000	34,500	31,000	32,850	2,386	273.75
2011-08-11	29,800	33,300	29,200	32,800	6,425	273.33
2011-08-10	27,700	31,200	27,500	31,200	4,553	260
2011-08-09	23,280	26,350	22,530	26,200	2,339	218.33
2011-08-08	27,900	28,360	25,110	25,780	1,439	214.83
2011-08-05	27,820	28,820	27,200	28,260	2,999	235.50
2011-08-04	30,800	31,750	30,000	31,000	1,120	258.33
2011-08-03	30,100	30,900	28,700	29,950	1,786	249.58
2011-08-02	31,600	31,950	31,100	31,500	760	262.50
2011-08-01	32,200	33,450	32,050	32,550	1,233	271.25
2011-07-29	34,100	34,200	31,100	31,500	2,966	262.50
2011-07-28	35,100	35,500	34,200	34,300	1,025	285.83
2011-07-27	36,500	36,700	35,700	35,700	1,067	297.50
2011-07-26	37,100	37,650	35,900	37,000	1,472	308.33
2011-07-25	37,400	38,000	37,000	37,100	862	309.17
2011-07-22	38,200	38,300	37,400	37,400	1,220	311.67
2011-07-21	38,750	39,500	37,700	37,700	1,788	314.17
2011-07-20	37,750	40,650	37,150	39,700	5,150	330.83
2011-07-19	38,950	39,800	36,750	37,050	1,879	308.75
2011-07-15	40,200	40,800	38,100	38,700	4,086	322.50
2011-07-14	39,000	43,100	38,950	41,500	13,340	345.83
2011-07-13	38,000	39,350	37,600	38,550	2,989	321.25
2011-07-12	38,350	38,850	36,700	38,450	2,721	320.42
2011-07-11	37,000	39,900	36,450	39,200	6,159	326.67
2011-07-08	36,750	37,600	36,100	36,300	1,811	302.50
2011-07-07	34,650	38,300	34,200	36,400	5,161	303.33
2011-07-06	35,100	35,200	34,400	34,550	602	287.92
2011-07-05	34,950	36,200	34,400	34,400	1,850	286.67
2011-07-04	35,050	35,550	34,150	34,250	1,239	285.42
2011-07-01	35,400	35,650	34,600	35,000	1,156	291.67
2011-06-30	36,300	36,550	35,150	35,150	1,398	292.92
2011-06-29	36,750	37,750	35,650	36,300	1,612	302.50
2011-06-28	37,200	38,350	36,000	36,050	2,384	300.42
2011-06-27	35,550	40,550	35,350	37,600	8,599	313.33
2011-06-24	35,900	36,500	34,500	35,200	2,271	293.33
2011-06-23	37,350	37,500	35,600	36,000	2,345	300
2011-06-22	38,350	39,000	36,500	37,100	3,324	309.17
2011-06-21	39,750	41,000	38,650	38,700	2,555	322.50
2011-06-20	40,200	42,400	38,700	39,850	7,936	332.08
2011-06-17	42,000	43,750	37,200	38,850	18,596	323.75
2011-06-16	35,500	39,900	33,950	39,900	17,552	332.50
2011-06-15	36,600	37,300	32,800	32,900	6,263	274.17
2011-06-14	33,150	35,700	32,400	35,200	8,713	293.33
2011-06-13	32,000	34,000	31,600	32,650	2,540	272.08
2011-06-10	32,000	33,200	30,850	31,500	1,481	262.50
2011-06-09	33,000	34,350	31,250	32,700	2,138	272.50
2011-06-08	34,400	34,650	32,900	33,700	2,824	280.83
2011-06-07	32,500	34,800	32,050	33,950	3,576	282.92
2011-06-06	33,800	35,500	32,100	33,000	2,619	275
2011-06-03	31,200	36,500	31,000	33,650	10,409	280.42
2011-06-02	30,500	32,000	30,350	31,250	2,754	260.42
2011-06-01	31,800	33,500	31,300	31,650	4,877	263.75
2011-05-31	30,900	34,900	30,400	32,500	13,275	270.83
2011-05-30	31,000	31,300	30,000	30,400	2,561	253.33
2011-05-27	30,750	31,700	29,800	30,850	3,788	257.08
2011-05-26	31,650	33,450	30,750	31,400	4,862	261.67
2011-05-25	33,050	36,700	31,450	32,050	13,494	267.08
2011-05-24	31,900	36,900	29,800	34,450	18,682	287.08
2011-05-23	33,100	33,100	29,310	30,900	6,508	257.50
2011-05-20	33,900	34,200	30,300	31,850	9,103	265.42
2011-05-19	37,500	37,500	31,700	32,500	8,202	270.83
2011-05-18	37,900	40,700	37,000	37,100	7,044	309.17
2011-05-17	39,250	39,850	35,400	36,900	7,404	307.50
2011-05-16	40,500	43,150	38,050	40,650	11,815	338.75
2011-05-13	43,600	44,050	37,700	37,700	10,388	314.17
2011-05-12	46,500	49,500	44,000	44,700	9,721	372.50
2011-05-11	50,100	51,500	46,850	47,150	13,665	392.92
2011-05-10	43,800	51,500	43,700	51,500	28,487	429.17
2011-05-09	47,300	48,500	42,800	44,500	7,628	370.83
2011-05-06	50,000	51,600	45,450	45,950	13,313	382.92
2011-05-02	46,300	50,700	45,650	49,550	10,772	412.92
2011-04-28	46,200	48,700	44,150	47,000	8,598	391.67
2011-04-27	50,800	52,600	44,150	46,900	29,830	390.83
2011-04-26	40,100	46,500	40,050	46,500	25,271	387.50
2011-04-25	39,000	41,700	38,250	39,500	9,100	329.17
2011-04-22	38,900	42,400	37,500	38,200	12,982	318.33
2011-04-21	40,250	43,300	36,800	37,500	8,663	312.50
2011-04-20	48,650	49,650	39,650	40,300	25,244	335.83
2011-04-19	36,050	43,750	33,550	43,750	38,414	364.58
2011-04-18	36,200	38,350	31,500	36,750	27,570	306.25
2011-04-15	41,800	45,750	34,800	34,800	24,146	290
2011-04-14	51,200	55,800	41,800	41,800	27,803	348.33
2011-04-13	44,600	48,800	43,300	48,800	13,082	406.67
2011-04-12	35,500	41,800	32,600	41,800	24,730	348.33
2011-04-11	34,800	34,800	34,800	34,800	1,424	290
2011-04-08	25,290	29,790	25,230	29,790	7,149	248.25
2011-04-07	28,800	30,300	23,030	24,790	17,676	206.58
2011-04-06	23,000	25,800	22,550	25,800	9,761	215
2011-04-05	17,500	20,800	17,000	20,800	10,456	173.33
2011-04-04	15,000	16,800	15,000	16,800	3,124	140
2011-04-01	15,320	16,000	13,600	13,800	1,479	115
2011-03-31	16,350	17,400	15,150	15,720	2,994	131
2011-03-30	13,950	16,940	13,950	15,130	5,358	126.08
2011-03-29	12,900	14,780	11,610	13,940	3,552	116.17
2011-03-28	14,400	14,400	14,400	14,400	1,034	120
2011-03-25	11,400	11,400	11,000	11,400	1,760	95
2011-03-24	8,600	9,900	8,600	9,900	561	82.50
2011-03-23	8,100	8,570	8,100	8,400	238	70
2011-03-22	8,500	8,500	8,060	8,370	437	69.75
2011-03-18	7,910	8,480	7,500	8,450	616	70.42
2011-03-17	6,610	7,310	6,610	7,310	167	60.92
2011-03-16	5,500	6,310	5,500	6,310	439	52.58
2011-03-15	5,190	5,990	5,190	5,310	738	44.25
2011-03-14	6,550	6,850	6,190	6,190	590	51.58
2011-03-11	7,600	7,900	7,530	7,690	66	64.08
2011-03-10	7,230	7,500	7,200	7,450	644	62.08
2011-03-09	7,720	7,980	7,720	7,980	38	66.50
2011-03-08	7,960	8,090	7,700	7,800	89	65
2011-03-07	7,910	7,910	7,700	7,700	35	64.17
2011-03-04	7,780	7,790	7,600	7,760	63	64.67
2011-03-03	7,470	7,770	7,430	7,630	229	63.58
2011-03-02	8,100	8,110	7,760	7,770	233	64.75
2011-03-01	8,150	8,150	7,920	8,090	52	67.42
2011-02-28	8,000	8,150	7,840	7,900	63	65.83
2011-02-25	8,000	8,000	7,820	7,850	110	65.42
2011-02-24	8,060	8,290	7,800	7,800	271	65
2011-02-23	8,200	8,300	8,000	8,300	67	69.17
2011-02-22	8,700	8,790	8,300	8,300	123	69.17
2011-02-21	8,200	8,630	8,200	8,630	312	71.92
2011-02-18	8,150	8,280	8,100	8,100	101	67.50
2011-02-17	8,000	8,450	8,000	8,450	65	70.42
2011-02-16	8,160	8,160	7,800	8,110	316	67.58
2011-02-15	8,000	8,180	7,920	8,150	171	67.92
2011-02-14	8,080	8,150	7,960	7,990	336	66.58
2011-02-10	8,650	8,650	8,100	8,150	91	67.92
2011-02-09	8,390	8,650	8,210	8,650	37	72.08
2011-02-08	8,350	8,790	8,150	8,490	74	70.75
2011-02-07	8,510	8,680	7,850	8,650	437	72.08
2011-02-04	8,840	9,050	8,500	8,810	408	73.42
2011-02-03	9,800	9,800	8,430	8,900	547	74.17
2011-02-02	9,830	9,950	9,400	9,880	412	82.33
2011-02-01	9,940	10,490	9,600	9,680	429	80.67
2011-01-31	9,950	9,980	9,350	9,790	562	81.58
2011-01-28	9,990	10,470	9,700	10,300	526	85.83
2011-01-27	10,000	10,650	9,800	9,990	1,102	83.25
2011-01-26	9,000	10,000	8,890	9,800	1,081	81.67
2011-01-25	9,150	9,200	8,890	8,970	126	74.75
2011-01-24	8,820	9,240	8,800	9,190	147	76.58
2011-01-21	9,100	9,450	9,000	9,120	241	76
2011-01-20	9,000	9,200	9,000	9,070	75	75.58
2011-01-19	8,600	9,050	8,600	9,050	113	75.42
2011-01-18	9,390	9,410	8,900	8,900	68	74.17
2011-01-17	9,200	9,590	8,950	9,440	226	78.67
2011-01-14	9,500	9,600	9,200	9,240	243	77
2011-01-13	8,680	9,730	8,680	9,510	722	79.25
2011-01-12	8,130	8,800	8,130	8,530	190	71.08
2011-01-11	8,210	8,210	8,100	8,130	147	67.75
2011-01-07	8,160	8,230	8,150	8,210	95	68.42
2011-01-06	8,300	8,360	8,110	8,150	149	67.92
2011-01-05	8,270	8,280	8,100	8,250	86	68.75
2011-01-04	8,600	8,600	8,000	8,230	169	68.58

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9514 (株)エフオン の時系列データ [2011年度]

9514 (株)エフオンの時系列データ [2011年度]