9514 (株)エフオンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19,170	19,260	18,800	18,890	331	157.42
2012-12-27	18,800	19,280	18,800	19,200	359	160
2012-12-26	18,800	19,080	18,600	18,610	277	155.08
2012-12-25	19,170	19,290	18,760	18,800	543	156.67
2012-12-21	19,360	19,740	19,110	19,220	441	160.17
2012-12-20	19,740	19,740	19,200	19,250	448	160.42
2012-12-19	19,900	20,000	19,430	19,740	573	164.50
2012-12-18	19,300	21,130	19,150	19,630	3,031	163.58
2012-12-17	19,450	19,640	19,050	19,380	699	161.50
2012-12-14	19,380	19,480	19,220	19,450	161	162.08
2012-12-13	19,230	19,390	19,130	19,370	177	161.42
2012-12-12	19,190	19,650	19,010	19,330	608	161.08
2012-12-11	18,660	19,500	18,530	19,270	838	160.58
2012-12-10	18,850	18,990	18,650	18,660	227	155.50
2012-12-07	18,900	19,100	18,660	18,780	222	156.50
2012-12-06	19,000	19,000	18,710	18,900	153	157.50
2012-12-05	18,900	19,110	18,650	18,680	476	155.67
2012-12-04	18,970	19,120	18,670	19,000	249	158.33
2012-12-03	19,080	19,150	18,910	18,970	194	158.08
2012-11-30	18,990	19,100	18,830	19,080	147	159
2012-11-29	18,880	19,290	18,880	19,000	308	158.33
2012-11-28	19,190	19,350	19,000	19,020	143	158.50
2012-11-27	18,900	19,600	18,810	19,000	498	158.33
2012-11-26	18,900	19,100	18,800	18,810	401	156.75
2012-11-22	19,100	19,160	18,850	18,900	250	157.50
2012-11-21	19,150	19,190	18,810	19,100	239	159.17
2012-11-20	18,700	18,950	18,470	18,950	230	157.92
2012-11-19	18,720	18,830	18,400	18,700	263	155.83
2012-11-16	18,400	18,800	18,300	18,600	292	155
2012-11-15	18,270	18,500	18,200	18,400	148	153.33
2012-11-14	18,380	18,550	18,260	18,280	153	152.33
2012-11-13	18,800	18,800	18,360	18,550	424	154.58
2012-11-12	19,490	19,490	18,590	19,060	963	158.83
2012-11-09	18,230	20,840	18,030	20,300	3,048	169.17
2012-11-08	18,860	19,500	18,740	19,140	441	159.50
2012-11-07	19,060	19,380	19,000	19,260	492	160.50
2012-11-06	19,170	19,290	18,750	19,050	481	158.75
2012-11-05	18,620	19,680	18,460	19,400	1,651	161.67
2012-11-02	18,300	18,430	18,120	18,430	434	153.58
2012-11-01	18,380	18,380	18,000	18,160	136	151.33
2012-10-31	17,850	18,420	17,830	18,420	246	153.50
2012-10-30	18,080	18,200	17,780	17,830	352	148.58
2012-10-29	18,190	18,270	18,030	18,030	229	150.25
2012-10-26	18,350	18,470	18,010	18,290	481	152.42
2012-10-25	18,440	18,570	18,330	18,480	163	154
2012-10-24	18,510	18,690	18,290	18,590	337	154.92
2012-10-23	18,600	18,600	18,400	18,440	113	153.67
2012-10-22	18,450	18,800	18,430	18,500	401	154.17
2012-10-19	19,990	19,990	18,850	18,850	801	157.08
2012-10-18	18,500	18,990	18,210	18,900	551	157.50
2012-10-17	18,100	18,450	18,000	18,400	370	153.33
2012-10-16	17,910	18,100	17,800	18,100	271	150.83
2012-10-15	18,010	18,010	17,810	17,900	163	149.17
2012-10-12	17,990	18,120	17,900	18,120	166	151
2012-10-11	17,840	17,960	17,790	17,960	183	149.67
2012-10-10	18,130	18,170	17,950	18,010	497	150.08
2012-10-09	18,100	18,240	18,070	18,210	175	151.75
2012-10-05	18,310	18,310	18,030	18,220	568	151.83
2012-10-04	18,330	18,470	18,170	18,300	282	152.50
2012-10-03	18,810	18,810	18,320	18,490	325	154.08
2012-10-02	18,080	18,820	18,010	18,500	550	154.17
2012-10-01	18,000	18,070	17,920	18,010	146	150.08
2012-09-28	17,990	18,200	17,920	18,000	453	150
2012-09-27	17,990	18,120	17,810	17,970	202	149.75
2012-09-26	18,120	18,300	17,910	17,960	393	149.67
2012-09-25	18,400	18,450	18,100	18,200	273	151.67
2012-09-24	18,120	18,500	18,100	18,500	171	154.17
2012-09-21	18,130	18,240	18,070	18,200	236	151.67
2012-09-20	18,350	18,650	18,200	18,200	361	151.67
2012-09-19	18,120	18,740	18,100	18,740	427	156.17
2012-09-18	18,400	18,450	18,050	18,050	238	150.42
2012-09-14	18,300	18,700	18,300	18,400	237	153.33
2012-09-13	18,230	18,440	18,220	18,220	291	151.83
2012-09-12	18,360	18,550	18,300	18,300	352	152.50
2012-09-11	18,700	18,770	18,410	18,550	245	154.58
2012-09-10	18,840	19,140	18,660	18,810	179	156.75
2012-09-07	18,220	19,200	18,200	19,100	339	159.17
2012-09-06	18,240	18,250	18,100	18,200	165	151.67
2012-09-05	18,300	18,400	18,250	18,250	96	152.08
2012-09-04	18,270	18,400	18,180	18,220	160	151.83
2012-09-03	18,440	18,470	18,240	18,260	92	152.17
2012-08-31	18,650	18,650	18,210	18,540	389	154.50
2012-08-30	18,740	18,990	18,510	18,510	182	154.25
2012-08-29	18,840	18,980	18,630	18,710	103	155.92
2012-08-28	19,200	19,290	18,800	18,800	402	156.67
2012-08-27	19,100	19,400	19,100	19,300	202	160.83
2012-08-24	19,200	19,530	19,130	19,160	158	159.67
2012-08-23	19,500	19,570	19,110	19,220	332	160.17
2012-08-22	19,100	19,750	19,100	19,240	411	160.33
2012-08-21	19,860	19,870	19,010	19,010	478	158.42
2012-08-20	19,310	19,870	19,270	19,530	315	162.75
2012-08-17	20,500	20,500	19,110	19,470	1,103	162.25
2012-08-16	18,410	20,600	18,320	19,850	2,093	165.42
2012-08-15	18,830	19,000	18,420	18,600	1,110	155
2012-08-14	20,000	20,090	19,500	20,040	417	167
2012-08-13	20,300	20,300	19,330	19,600	579	163.33
2012-08-10	20,500	20,700	20,050	20,200	264	168.33
2012-08-09	19,900	20,500	19,300	20,500	465	170.83
2012-08-08	19,500	19,900	19,100	19,700	264	164.17
2012-08-07	18,710	19,550	18,700	19,500	208	162.50
2012-08-06	18,480	18,820	18,250	18,810	187	156.75
2012-08-03	18,520	18,920	18,230	18,250	443	152.08
2012-08-02	18,180	21,500	18,080	18,210	2,161	151.75
2012-08-01	18,430	18,430	18,010	18,100	165	150.83
2012-07-31	17,800	19,000	17,790	18,330	372	152.75
2012-07-30	18,130	18,140	17,800	17,900	283	149.17
2012-07-27	18,330	18,360	18,000	18,060	230	150.50
2012-07-26	17,910	18,300	17,820	17,930	274	149.42
2012-07-25	18,410	18,420	17,770	17,900	350	149.17
2012-07-24	18,200	18,820	18,150	18,510	192	154.25
2012-07-23	19,400	19,400	18,210	18,400	411	153.33
2012-07-20	19,750	20,200	19,210	19,490	265	162.42
2012-07-19	20,000	20,100	19,620	19,750	136	164.58
2012-07-18	20,700	20,700	20,000	20,000	244	166.67
2012-07-17	20,300	20,750	20,300	20,450	144	170.42
2012-07-13	20,280	20,450	20,100	20,220	125	168.50
2012-07-12	21,070	21,070	20,310	20,360	272	169.67
2012-07-11	20,490	21,390	20,250	21,240	331	177
2012-07-10	21,200	21,280	20,250	20,250	308	168.75
2012-07-09	21,210	21,820	21,180	21,280	231	177.33
2012-07-06	21,200	21,400	21,000	21,200	310	176.67
2012-07-05	21,220	22,070	21,050	21,200	352	176.67
2012-07-04	21,500	21,750	21,070	21,330	433	177.75
2012-07-03	22,700	22,800	21,990	22,000	518	183.33
2012-07-02	22,730	23,300	22,500	22,700	503	189.17
2012-06-29	22,100	22,690	21,510	22,300	754	185.83
2012-06-28	24,000	24,000	22,010	22,500	1,036	187.50
2012-06-27	24,900	24,980	23,020	23,970	972	199.75
2012-06-26	23,550	24,400	22,430	24,400	1,329	203.33
2012-06-25	21,700	25,980	21,700	23,990	5,220	199.92
2012-06-22	20,200	21,480	20,120	21,400	585	178.33
2012-06-21	20,410	21,380	20,210	20,700	519	172.50
2012-06-20	20,000	20,490	19,840	20,410	289	170.08
2012-06-19	20,990	21,000	19,520	20,000	967	166.67
2012-06-18	19,300	21,290	19,300	21,130	1,671	176.08
2012-06-15	19,840	20,050	18,710	18,900	519	157.50
2012-06-14	20,080	20,940	19,830	19,950	464	166.25
2012-06-13	20,650	21,950	19,810	20,530	1,638	171.08
2012-06-12	18,900	20,000	18,740	19,690	964	164.08
2012-06-11	18,150	18,800	18,000	18,770	289	156.42
2012-06-08	18,510	18,550	17,810	18,140	193	151.17
2012-06-07	18,230	18,500	18,150	18,500	242	154.17
2012-06-06	17,730	18,320	17,730	18,080	465	150.67
2012-06-05	17,800	17,950	17,600	17,640	322	147
2012-06-04	17,710	17,840	17,630	17,750	236	147.92
2012-06-01	18,900	18,930	18,160	18,350	265	152.92
2012-05-31	18,750	18,940	18,700	18,930	193	157.75
2012-05-30	18,900	19,630	18,900	19,300	220	160.83
2012-05-29	18,970	19,350	18,510	19,300	212	160.83
2012-05-28	18,990	19,700	18,370	18,700	243	155.83
2012-05-25	18,350	18,880	18,200	18,700	276	155.83
2012-05-24	18,500	18,990	18,170	18,220	215	151.83
2012-05-23	18,800	19,300	18,420	18,500	185	154.17
2012-05-22	18,510	19,400	18,150	19,090	252	159.08
2012-05-21	18,500	18,890	18,500	18,620	91	155.17
2012-05-18	18,320	18,990	18,010	18,990	328	158.25
2012-05-17	18,290	20,150	17,950	19,120	472	159.33
2012-05-16	18,200	18,780	17,850	17,910	323	149.25
2012-05-15	18,000	18,200	17,200	18,100	977	150.83
2012-05-14	19,500	19,500	18,510	18,850	513	157.08
2012-05-11	20,710	21,000	19,300	20,000	652	166.67
2012-05-10	21,490	21,490	20,500	21,210	426	176.75
2012-05-09	21,570	21,780	21,130	21,590	595	179.92
2012-05-08	22,500	22,750	21,600	21,990	504	183.25
2012-05-07	23,000	23,000	22,160	22,680	471	189
2012-05-02	23,040	23,440	22,750	23,080	483	192.33
2012-05-01	24,390	24,390	22,760	22,760	1,573	189.67
2012-04-27	22,990	22,990	21,750	21,890	580	182.42
2012-04-26	22,800	24,900	22,520	22,550	1,950	187.92
2012-04-25	22,000	22,500	21,600	22,490	444	187.42
2012-04-24	22,360	22,500	22,100	22,100	319	184.17
2012-04-23	21,900	23,300	21,900	22,860	1,268	190.50
2012-04-20	22,100	22,380	21,520	21,520	496	179.33
2012-04-19	22,300	22,800	21,850	22,440	633	187
2012-04-18	21,020	23,600	21,020	22,800	2,600	190
2012-04-17	21,670	21,680	20,530	20,800	658	173.33
2012-04-16	22,000	22,000	21,110	21,330	432	177.75
2012-04-13	22,020	22,280	21,640	21,860	335	182.17
2012-04-12	22,410	22,650	21,400	21,880	668	182.33
2012-04-11	22,150	23,110	21,300	22,380	1,026	186.50
2012-04-10	23,930	24,000	22,230	22,260	1,353	185.50
2012-04-09	24,000	24,300	23,830	24,000	666	200
2012-04-06	24,600	25,900	24,100	24,660	1,345	205.50
2012-04-05	24,860	24,990	24,260	24,780	1,228	206.50
2012-04-04	25,810	26,800	25,500	25,500	1,293	212.50
2012-04-03	25,770	27,770	25,010	26,000	4,203	216.67
2012-04-02	26,290	26,490	24,770	24,770	1,300	206.42
2012-03-30	25,510	26,400	25,300	26,350	953	219.58
2012-03-29	25,200	27,600	25,000	26,510	2,163	220.92
2012-03-28	25,730	25,980	24,330	25,600	1,304	213.33
2012-03-27	25,920	26,900	24,320	25,990	2,520	216.58
2012-03-26	26,800	27,780	25,600	25,600	1,874	213.33
2012-03-23	28,100	28,980	26,800	27,200	3,271	226.67
2012-03-22	29,610	30,900	28,050	28,220	4,335	235.17
2012-03-21	28,800	32,500	26,500	30,500	13,005	254.17
2012-03-19	24,420	29,180	24,390	28,300	14,982	235.83
2012-03-16	25,300	26,350	23,510	24,180	5,254	201.50
2012-03-15	27,710	30,300	26,300	26,350	23,463	219.58
2012-03-14	26,210	26,210	26,210	26,210	960	218.42
2012-03-13	21,210	21,210	21,210	21,210	909	176.75
2012-03-12	17,500	18,690	17,210	17,210	2,009	143.42
2012-03-09	17,380	17,480	17,110	17,200	426	143.33
2012-03-08	17,190	17,350	17,110	17,350	166	144.58
2012-03-07	17,100	17,270	17,060	17,120	316	142.67
2012-03-06	17,250	17,350	17,020	17,290	427	144.08
2012-03-05	17,330	17,650	17,260	17,350	350	144.58
2012-03-02	17,500	17,600	17,310	17,380	552	144.83
2012-03-01	17,890	17,890	17,510	17,530	434	146.08
2012-02-29	17,850	17,970	17,600	17,890	528	149.08
2012-02-28	18,000	18,100	17,760	17,940	575	149.50
2012-02-27	18,510	18,510	18,000	18,110	449	150.92
2012-02-24	18,230	18,300	18,050	18,300	287	152.50
2012-02-23	18,940	18,960	18,000	18,180	990	151.50
2012-02-22	18,550	18,900	18,350	18,800	870	156.67
2012-02-21	18,100	18,700	17,890	18,500	1,013	154.17
2012-02-20	17,810	18,000	17,800	17,900	432	149.17
2012-02-17	17,630	17,790	17,610	17,790	562	148.25
2012-02-16	17,680	18,000	17,610	17,610	532	146.75
2012-02-15	17,710	17,800	17,590	17,660	601	147.17
2012-02-14	17,990	18,050	17,760	17,790	335	148.25
2012-02-13	18,100	18,150	17,720	17,990	638	149.92
2012-02-10	17,990	18,240	17,900	17,900	542	149.17
2012-02-09	18,000	18,480	17,830	17,990	558	149.92
2012-02-08	18,010	18,500	17,910	17,920	653	149.33
2012-02-07	17,810	17,990	17,700	17,820	1,446	148.50
2012-02-06	18,900	19,400	18,600	18,830	1,441	156.92
2012-02-03	18,840	19,230	18,650	18,760	1,080	156.33
2012-02-02	19,790	19,990	18,540	18,650	5,947	155.42
2012-02-01	17,200	21,150	17,200	21,150	10,260	176.25
2012-01-31	17,400	17,500	17,100	17,150	358	142.92
2012-01-30	17,400	17,600	17,020	17,400	426	145
2012-01-27	17,110	17,890	17,110	17,500	332	145.83
2012-01-26	17,940	18,000	17,300	17,310	566	144.25
2012-01-25	18,450	18,650	18,030	18,080	598	150.67
2012-01-24	18,080	18,300	17,930	18,000	706	150
2012-01-23	17,360	18,300	17,020	17,800	669	148.33
2012-01-20	17,000	17,390	16,800	17,030	402	141.92
2012-01-19	17,480	17,600	17,100	17,400	374	145
2012-01-18	16,900	17,600	16,700	17,080	604	142.33
2012-01-17	16,620	16,900	16,500	16,610	492	138.42
2012-01-16	17,770	17,770	16,400	16,900	722	140.83
2012-01-13	17,600	17,920	17,530	17,540	395	146.17
2012-01-12	18,000	18,010	17,600	17,600	468	146.67
2012-01-11	18,220	18,220	17,510	17,610	648	146.75
2012-01-10	18,930	19,040	18,220	18,270	524	152.25
2012-01-06	18,800	19,860	18,430	18,930	2,176	157.75
2012-01-05	17,900	18,750	17,750	18,420	1,050	153.50
2012-01-04	17,500	18,450	17,500	17,870	684	148.92

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 [2012年度]

9514 (株)エフオンの時系列データ [2012年度]