9514 (株)エフオンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	730	738	716	731	139,000	609.17
2014-12-29	750	760	735	740	75,100	616.67
2014-12-26	719	771	719	752	90,700	626.67
2014-12-25	730	758	715	721	128,000	600.83
2014-12-24	800	809	752	760	188,200	633.33
2014-12-22	786	795	772	777	199,100	647.50
2014-12-19	778	793	765	768	234,300	640
2014-12-18	750	783	742	777	160,500	647.50
2014-12-17	738	749	718	733	124,600	610.83
2014-12-16	750	753	732	745	125,900	620.83
2014-12-15	728	795	725	751	188,900	625.83
2014-12-12	770	784	721	739	303,400	615.83
2014-12-11	738	780	730	770	499,500	641.67
2014-12-10	700	760	687	728	462,900	606.67
2014-12-09	675	713	655	712	288,800	593.33
2014-12-08	627	675	627	674	227,300	561.67
2014-12-05	623	653	620	627	92,700	522.50
2014-12-04	634	638	611	623	103,100	519.17
2014-12-03	639	647	633	633	103,300	527.50
2014-12-02	674	678	657	657	74,800	547.50
2014-12-01	670	678	655	678	64,300	565
2014-11-28	673	680	665	675	55,700	562.50
2014-11-27	658	675	650	675	76,800	562.50
2014-11-26	660	681	646	668	126,500	556.67
2014-11-25	689	704	670	674	271,100	561.67
2014-11-21	606	691	605	652	493,200	543.33
2014-11-20	630	633	595	604	315,300	503.33
2014-11-19	652	659	633	634	156,900	528.33
2014-11-18	652	665	645	652	177,000	543.33
2014-11-17	670	672	652	654	90,100	545
2014-11-14	670	697	660	666	143,900	555
2014-11-13	675	675	661	663	83,400	552.50
2014-11-12	710	715	674	675	255,400	562.50
2014-11-11	720	724	711	711	83,500	592.50
2014-11-10	722	725	712	716	95,200	596.67
2014-11-07	738	739	712	716	282,000	596.67
2014-11-06	745	815	732	783	292,700	652.50
2014-11-05	710	738	710	734	109,300	611.67
2014-11-04	730	765	716	723	155,500	602.50
2014-10-31	716	747	711	745	105,100	620.83
2014-10-30	768	769	700	728	128,900	606.67
2014-10-29	773	783	752	759	48,200	632.50
2014-10-28	770	808	762	773	73,400	644.17
2014-10-27	787	787	754	756	45,500	630
2014-10-24	800	816	770	772	136,200	643.33
2014-10-23	816	825	801	810	59,800	675
2014-10-22	815	840	803	825	88,000	687.50
2014-10-21	850	851	818	830	78,300	691.67
2014-10-20	865	878	811	849	225,800	707.50
2014-10-17	760	845	753	840	313,300	700
2014-10-16	720	823	712	762	347,300	635
2014-10-15	667	764	665	764	272,600	636.67
2014-10-14	682	691	660	664	176,400	553.33
2014-10-10	678	694	662	692	194,900	576.67
2014-10-09	750	772	698	698	214,000	581.67
2014-10-08	728	740	723	726	164,300	605
2014-10-07	791	792	752	752	201,100	626.67
2014-10-06	834	834	802	804	66,200	670
2014-10-03	806	837	806	814	75,000	678.33
2014-10-02	835	849	800	816	98,500	680
2014-10-01	819	862	786	859	250,400	715.83
2014-09-30	865	869	810	819	147,200	682.50
2014-09-29	862	877	860	865	45,600	720.83
2014-09-26	859	868	859	859	54,800	715.83
2014-09-25	870	880	851	855	101,200	712.50
2014-09-24	879	879	859	876	60,800	730
2014-09-22	870	880	857	864	89,600	720
2014-09-19	887	889	852	857	162,100	714.17
2014-09-18	912	919	879	883	99,700	735.83
2014-09-17	919	920	903	912	46,600	760
2014-09-16	919	927	906	912	89,000	760
2014-09-12	920	933	902	919	226,500	765.83
2014-09-11	871	921	870	912	299,300	760
2014-09-10	920	922	900	901	171,000	750.83
2014-09-09	940	954	925	933	113,300	777.50
2014-09-08	942	964	932	937	143,100	780.83
2014-09-05	950	965	944	950	85,700	791.67
2014-09-04	954	966	946	946	179,000	788.33
2014-09-03	956	982	950	969	161,200	807.50
2014-09-02	980	997	938	960	177,900	800
2014-09-01	950	978	941	972	111,600	810
2014-08-29	941	955	931	941	139,600	784.17
2014-08-28	977	978	923	926	150,400	771.67
2014-08-27	974	993	956	964	149,300	803.33
2014-08-26	940	1,023	938	1,004	449,500	836.67
2014-08-25	904	944	900	935	388,300	779.17
2014-08-22	982	990	943	949	246,900	790.83
2014-08-21	1,019	1,020	981	988	98,500	823.33
2014-08-20	1,040	1,045	1,011	1,012	77,400	843.33
2014-08-19	1,040	1,050	1,024	1,034	200,600	861.67
2014-08-18	994	1,026	980	1,017	178,500	847.50
2014-08-15	960	987	956	987	107,200	822.50
2014-08-14	955	977	953	966	128,400	805
2014-08-13	944	962	931	955	169,100	795.83
2014-08-12	934	956	930	947	148,000	789.17
2014-08-11	950	985	930	944	333,800	786.67
2014-08-08	1,028	1,028	852	939	1,083,100	782.50
2014-08-07	1,000	1,008	950	999	240,900	832.50
2014-08-06	999	1,018	973	1,006	165,200	838.33
2014-08-05	1,039	1,044	1,000	1,000	106,800	833.33
2014-08-04	1,042	1,054	1,025	1,028	114,600	856.67
2014-08-01	988	1,045	986	1,032	238,600	860
2014-07-31	1,020	1,032	999	1,000	189,800	833.33
2014-07-30	1,020	1,046	1,006	1,025	176,600	854.17
2014-07-29	1,026	1,030	1,003	1,017	164,300	847.50
2014-07-28	1,059	1,059	1,012	1,017	189,700	847.50
2014-07-25	1,060	1,077	1,041	1,046	99,400	871.67
2014-07-24	1,057	1,095	1,036	1,057	207,300	880.83
2014-07-23	1,035	1,063	1,018	1,027	117,300	855.83
2014-07-22	989	1,054	987	1,048	222,600	873.33
2014-07-18	966	1,006	966	990	183,500	825
2014-07-17	1,045	1,047	1,009	1,011	109,800	842.50
2014-07-16	1,070	1,087	1,029	1,031	188,700	859.17
2014-07-15	1,081	1,088	1,061	1,075	129,000	895.83
2014-07-14	1,085	1,164	1,080	1,090	355,100	908.33
2014-07-11	1,012	1,058	1,007	1,047	152,900	872.50
2014-07-10	1,060	1,065	1,028	1,035	124,300	862.50
2014-07-09	1,082	1,089	1,040	1,056	261,800	880
2014-07-08	1,100	1,120	1,091	1,097	154,800	914.17
2014-07-07	1,088	1,171	1,071	1,128	341,300	940
2014-07-04	1,129	1,133	1,094	1,098	122,300	915
2014-07-03	1,143	1,150	1,112	1,117	149,400	930.83
2014-07-02	1,170	1,173	1,140	1,143	163,800	952.50
2014-07-01	1,140	1,177	1,131	1,144	276,700	953.33
2014-06-30	1,075	1,148	1,062	1,136	279,700	946.67
2014-06-27	1,144	1,144	1,011	1,077	399,300	897.50
2014-06-26	1,138	1,149	1,090	1,139	191,600	949.17
2014-06-25	1,137	1,168	1,114	1,120	213,400	933.33
2014-06-24	1,199	1,199	1,144	1,160	392,800	966.67
2014-06-23	1,164	1,215	1,161	1,169	263,700	974.17
2014-06-20	1,230	1,239	1,166	1,194	400,900	995
2014-06-19	1,222	1,254	1,201	1,230	704,400	1,025
2014-06-18	1,184	1,265	1,179	1,214	1,750,800	1,011.67
2014-06-17	1,148	1,166	1,102	1,134	458,600	945
2014-06-16	1,210	1,249	1,125	1,172	778,200	976.67
2014-06-13	1,220	1,288	1,200	1,226	1,811,400	1,021.67
2014-06-12	1,310	1,475	1,193	1,223	8,735,300	1,019.17
2014-06-11	1,074	1,307	1,062	1,300	6,747,500	1,083.33
2014-06-10	1,042	1,055	1,002	1,007	328,100	839.17
2014-06-09	1,017	1,095	1,016	1,058	900,900	881.67
2014-06-06	996	1,067	982	1,003	858,900	835.83
2014-06-05	1,002	1,011	942	978	454,300	815
2014-06-04	1,010	1,020	982	1,001	362,400	834.17
2014-06-03	1,082	1,090	1,007	1,023	421,700	852.50
2014-06-02	1,066	1,080	1,033	1,050	429,100	875
2014-05-30	1,130	1,130	1,051	1,068	506,900	890
2014-05-29	1,053	1,140	1,050	1,085	788,000	904.17
2014-05-28	1,079	1,080	1,022	1,042	507,400	868.33
2014-05-27	1,096	1,182	1,031	1,041	2,126,300	867.50
2014-05-26	945	1,066	935	1,066	1,532,200	888.33
2014-05-23	919	942	907	916	206,600	763.33
2014-05-22	955	965	921	924	348,800	770
2014-05-21	861	1,014	860	928	1,413,700	773.33
2014-05-20	900	940	875	891	469,700	742.50
2014-05-19	920	984	865	870	837,000	725
2014-05-16	1,002	1,008	905	931	700,500	775.83
2014-05-15	1,017	1,079	991	1,026	1,288,700	855
2014-05-14	961	1,094	899	1,072	5,228,800	893.33
2014-05-13	826	946	815	946	1,059,400	788.33
2014-05-12	910	923	795	796	1,837,500	663.33
2014-05-09	800	866	794	866	2,144,600	721.67
2014-05-08	708	723	693	716	315,800	596.67
2014-05-07	720	725	684	698	292,500	581.67
2014-05-02	696	728	696	727	254,400	605.83
2014-05-01	666	724	662	694	278,300	578.33
2014-04-30	692	714	669	670	221,400	558.33
2014-04-28	700	704	660	666	207,200	555
2014-04-25	698	711	691	699	145,100	582.50
2014-04-24	734	734	700	705	137,300	587.50
2014-04-23	731	736	711	719	140,000	599.17
2014-04-22	757	760	720	726	98,800	605
2014-04-21	767	774	755	756	171,800	630
2014-04-18	770	777	751	758	132,600	631.67
2014-04-17	797	805	761	775	175,400	645.83
2014-04-16	762	795	753	784	168,000	653.33
2014-04-15	740	789	734	762	389,800	635
2014-04-14	725	763	714	714	182,400	595
2014-04-11	728	760	726	740	182,100	616.67
2014-04-10	826	835	761	773	171,500	644.17
2014-04-09	815	839	809	811	96,200	675.83
2014-04-08	832	865	826	830	120,400	691.67
2014-04-07	862	870	843	847	132,300	705.83
2014-04-04	909	910	868	877	183,600	730.83
2014-04-03	894	908	886	896	180,800	746.67
2014-04-02	869	912	866	883	266,300	735.83
2014-04-01	902	908	860	862	256,200	718.33
2014-03-31	900	935	883	897	334,500	747.50
2014-03-28	840	951	840	914	389,700	761.67
2014-03-27	837	875	824	870	225,500	725
2014-03-26	833	890	821	881	367,300	734.17
2014-03-25	868	869	804	811	374,000	675.83
2014-03-24	906	906	870	879	194,000	732.50
2014-03-20	929	940	863	876	360,600	730
2014-03-19	1,025	1,032	950	959	244,400	799.17
2014-03-18	1,018	1,052	985	1,003	388,300	835.83
2014-03-17	1,005	1,045	965	966	281,000	805
2014-03-14	1,000	1,038	1,000	1,013	280,900	844.17
2014-03-13	1,106	1,112	1,061	1,065	310,700	887.50
2014-03-12	1,150	1,152	1,083	1,097	364,500	914.17
2014-03-11	1,127	1,204	1,120	1,180	544,700	983.33
2014-03-10	1,110	1,158	1,100	1,109	307,400	924.17
2014-03-07	1,138	1,139	1,082	1,100	219,800	916.67
2014-03-06	1,089	1,140	1,089	1,115	272,300	929.17
2014-03-05	1,100	1,150	1,096	1,107	550,500	922.50
2014-03-04	1,030	1,085	1,023	1,048	339,200	873.33
2014-03-03	1,080	1,090	1,004	1,069	707,400	890.83
2014-02-28	1,136	1,160	1,061	1,075	597,300	895.83
2014-02-27	1,171	1,219	1,116	1,130	594,300	941.67
2014-02-26	1,280	1,310	1,180	1,189	1,542,100	990.83
2014-02-25	1,183	1,360	1,165	1,330	5,472,400	1,108.33
2014-02-24	1,115	1,145	1,071	1,103	329,000	919.17
2014-02-21	1,110	1,136	1,040	1,119	533,900	932.50
2014-02-20	1,160	1,210	1,040	1,067	1,129,800	889.17
2014-02-19	1,023	1,117	1,005	1,115	539,400	929.17
2014-02-18	999	1,063	963	1,041	359,100	867.50
2014-02-17	1,020	1,037	960	989	299,100	824.17
2014-02-14	1,037	1,075	975	1,000	438,800	833.33
2014-02-13	1,062	1,085	1,020	1,053	577,400	877.50
2014-02-12	1,193	1,252	1,151	1,152	1,207,900	960
2014-02-10	1,111	1,210	1,051	1,103	1,645,900	919.17
2014-02-07	1,140	1,140	1,140	1,140	71,000	950
2014-02-06	912	1,028	905	990	727,000	825
2014-02-05	904	950	795	914	621,100	761.67
2014-02-04	775	967	770	853	946,800	710.83
2014-02-03	950	974	878	880	556,200	733.33
2014-01-31	949	1,019	926	1,010	1,054,000	841.67
2014-01-30	901	918	868	907	582,700	755.83
2014-01-29	987	1,000	938	960	560,500	800
2014-01-28	993	1,037	918	942	1,129,800	785
2014-01-27	989	1,018	934	948	1,059,000	790
2014-01-24	1,049	1,182	1,040	1,079	1,734,000	899.17
2014-01-23	1,107	1,126	1,033	1,049	1,704,000	874.17
2014-01-22	1,355	1,365	1,145	1,167	2,078,500	972.50
2014-01-21	1,401	1,440	1,212	1,302	4,893,100	1,085
2014-01-20	1,250	1,341	1,146	1,341	6,676,200	1,117.50
2014-01-17	921	1,041	900	1,041	4,139,400	867.50
2014-01-16	978	1,068	870	891	4,785,300	742.50
2014-01-15	752	918	731	918	6,034,700	765
2014-01-14	672	768	651	768	1,140,700	640
2014-01-10	671	704	667	692	552,300	576.67
2014-01-09	670	680	666	673	219,500	560.83
2014-01-08	625	680	625	680	600,400	566.67
2014-01-07	614	621	597	621	187,400	517.50
2014-01-06	608	622	599	609	280,900	507.50

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 [2014年度]

9514 (株)エフオンの時系列データ [2014年度]