9514 (株)エフオン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4771,4841,4391,45263,7001,210
2017-12-281,4381,4921,4331,476121,6001,230
2017-12-271,4281,4561,4211,43975,9001,199.17
2017-12-261,4461,4631,4331,43573,7001,195.83
2017-12-251,4751,4811,4381,44080,9001,200
2017-12-221,4531,4991,4341,484141,2001,236.67
2017-12-211,4731,5131,4611,464118,9001,220
2017-12-201,4421,4621,4061,458122,9001,215
2017-12-191,4641,4881,4431,44463,1001,203.33
2017-12-181,4621,4851,4491,454104,1001,211.67
2017-12-151,4841,4881,4471,452100,3001,210
2017-12-141,5011,5091,4881,49058,4001,241.67
2017-12-131,5021,5181,4821,506113,5001,255
2017-12-121,5351,5671,5251,53292,7001,276.67
2017-12-111,5501,5571,5101,51568,0001,262.50
2017-12-081,4891,5461,4891,53483,3001,278.33
2017-12-071,4951,5411,4861,52998,5001,274.17
2017-12-061,4961,5081,4601,47166,7001,225.83
2017-12-051,4701,5031,4431,498110,4001,248.33
2017-12-041,5131,5241,4631,46395,9001,219.17
2017-12-011,5401,5531,5021,50374,5001,252.50
2017-11-301,5721,5851,5231,528111,3001,273.33
2017-11-291,5351,5801,5351,55199,7001,292.50
2017-11-281,5491,5581,4951,51681,7001,263.33
2017-11-271,5011,5671,5011,543164,7001,285.83
2017-11-241,4761,4941,4411,487108,6001,239.17
2017-11-221,4501,4871,4471,476112,8001,230
2017-11-211,4501,4531,4041,431100,9001,192.50
2017-11-201,4011,4351,3911,433105,8001,194.17
2017-11-171,3981,4061,3711,39367,4001,160.83
2017-11-161,3671,4011,3521,39193,9001,159.17
2017-11-151,4261,4261,3331,361242,8001,134.17
2017-11-131,4731,4841,4571,473100,3001,227.50
2017-11-101,4551,4851,4551,473100,6001,227.50
2017-11-091,4791,4841,4321,459313,7001,215.83
2017-11-081,6401,6401,4301,470527,8001,225
2017-11-071,5131,5371,5041,52099,2001,266.67
2017-11-061,4991,5221,4821,520100,7001,266.67
2017-11-021,5211,5251,4861,49973,3001,249.17
2017-11-011,5241,5381,4951,530151,9001,275
2017-10-311,4901,5241,4761,524104,1001,270
2017-10-301,4661,4991,4661,47875,8001,231.67
2017-10-271,4531,4771,4461,47576,5001,229.17
2017-10-261,4491,4701,4311,459115,0001,215.83
2017-10-251,4551,4671,4491,460121,2001,216.67
2017-10-241,4431,4611,4281,453132,9001,210.83
2017-10-231,4211,4471,4121,431145,1001,192.50
2017-10-201,4401,4651,4151,417187,6001,180.83
2017-10-191,5501,5561,4101,450496,0001,208.33
2017-10-181,6501,6501,5511,566247,1001,305
2017-10-171,6441,6711,5991,634244,6001,361.67
2017-10-161,6201,6291,5811,604173,4001,336.67
2017-10-131,5741,5891,5361,580216,3001,316.67
2017-10-121,5611,5761,5021,562345,5001,301.67
2017-10-111,6151,6991,5951,601342,7001,334.17
2017-10-101,6051,6411,5741,603288,8001,335.83
2017-10-061,5581,6461,5571,616517,3001,346.67
2017-10-051,4681,5951,4681,562416,2001,301.67
2017-10-041,4241,4961,4201,462221,5001,218.33
2017-10-031,4391,4481,4111,42465,1001,186.67
2017-10-021,4151,4681,4131,430238,2001,191.67
2017-09-291,3751,4591,3751,418213,4001,181.67
2017-09-281,3901,4091,3731,377118,4001,147.50
2017-09-271,3891,3941,3511,365113,3001,137.50
2017-09-261,3961,4481,3901,395117,5001,162.50
2017-09-251,3881,4331,3831,388152,6001,156.67
2017-09-221,3651,3761,3211,361210,0001,134.17
2017-09-211,3551,3971,3541,357128,4001,130.83
2017-09-201,3741,3801,3391,348157,3001,123.33
2017-09-191,3881,4121,3781,394250,6001,161.67
2017-09-151,3581,4001,3481,359245,9001,132.50
2017-09-141,3891,3891,3271,359243,0001,132.50
2017-09-131,2321,3511,2271,339413,3001,115.83
2017-09-121,2311,2431,2091,22192,4001,017.50
2017-09-111,2031,2371,2031,22980,4001,024.17
2017-09-081,1881,2321,1861,203126,3001,002.50
2017-09-071,2301,2301,1681,188162,500990
2017-09-061,1761,2301,1551,223169,2001,019.17
2017-09-051,2121,2391,1931,195166,800995.83
2017-09-041,2491,2491,2021,221124,5001,017.50
2017-09-011,2231,2481,2231,23280,7001,026.67
2017-08-311,2201,2201,2081,21352,4001,010.83
2017-08-301,2331,2331,1971,221120,5001,017.50
2017-08-291,2291,2521,1951,226158,7001,021.67
2017-08-281,2001,2351,1691,228274,4001,023.33
2017-08-251,1501,1761,1501,17376,200977.50
2017-08-241,1431,1621,1421,14861,200956.67
2017-08-231,1781,1861,1411,143100,300952.50
2017-08-221,1681,1751,1441,16763,300972.50
2017-08-211,1621,2001,1591,165174,700970.83
2017-08-181,1351,1371,1101,13272,900943.33
2017-08-171,1531,1641,1411,14372,000952.50
2017-08-161,1301,1541,1231,148104,900956.67
2017-08-151,1601,1721,0921,122157,300935
2017-08-141,0971,1501,0941,150148,000958.33
2017-08-101,0571,1161,0561,115182,800929.17
2017-08-091,0771,0791,0321,056158,700880
2017-08-081,0991,1241,0651,093400,100910.83
2017-08-071,0411,0451,0291,03989,200865.83
2017-08-041,0301,0301,0131,02939,100857.50
2017-08-031,0171,0301,0141,02969,600857.50
2017-08-021,0001,0199941,01431,800845
2017-08-019931,00098499738,500830.83
2017-07-311,0031,01099599630,000830
2017-07-281,0241,0249981,00454,100836.67
2017-07-271,0181,0361,0101,01946,200849.17
2017-07-261,0341,0341,0161,02425,200853.33
2017-07-251,0321,0481,0241,03539,700862.50
2017-07-241,0191,0331,0161,02735,400855.83
2017-07-211,0151,0241,0141,01927,300849.17
2017-07-201,0281,0291,0121,01555,800845.83
2017-07-191,0361,0421,0251,03040,600858.33
2017-07-181,0221,0501,0201,03983,600865.83
2017-07-141,0121,0241,0121,01925,800849.17
2017-07-131,0111,0291,0111,01647,600846.67
2017-07-121,0081,0271,0041,00747,500839.17
2017-07-111,0011,0159961,01237,600843.33
2017-07-101,0021,0139951,00273,300835
2017-07-071,0121,0241,0021,00453,300836.67
2017-07-061,0431,0431,0141,02267,900851.67
2017-07-051,0131,0471,0111,04396,400869.17
2017-07-041,0311,0411,0061,01383,800844.17
2017-07-031,0061,0301,0031,02956,100857.50
2017-06-309881,0079781,00378,900835.83
2017-06-299911,0109801,00492,500836.67
2017-06-2898799497699174,600825.83
2017-06-2799199397198661,900821.67
2017-06-261,0031,01398798875,000823.33
2017-06-231,0181,0189861,00299,600835
2017-06-221,0121,0241,0021,01956,000849.17
2017-06-211,0201,0321,0081,00971,200840.83
2017-06-201,0291,0391,0221,02263,000851.67
2017-06-191,0301,0521,0281,03080,100858.33
2017-06-161,0781,0781,0241,026159,100855
2017-06-151,0311,0591,0271,04855,200873.33
2017-06-141,0601,0661,0391,04769,300872.50
2017-06-131,0631,0671,0531,05835,600881.67
2017-06-121,0601,0711,0451,06471,500886.67
2017-06-091,0561,0671,0501,05553,400879.17
2017-06-081,0661,0801,0571,05855,100881.67
2017-06-071,0741,0801,0611,06552,400887.50
2017-06-061,0801,0851,0621,06967,400890.83
2017-06-051,0651,0931,0651,07679,300896.67
2017-06-021,0671,0911,0631,06393,500885.83
2017-06-011,0991,1001,0641,066117,400888.33
2017-05-311,0801,1141,0751,113289,700927.50
2017-05-301,0461,0671,0441,057121,900880.83
2017-05-291,0501,0691,0361,04186,900867.50
2017-05-261,0401,0641,0381,046124,900871.67
2017-05-251,0721,0941,0491,051174,700875.83
2017-05-241,0221,0501,0141,050222,200875
2017-05-239761,0169731,016119,500846.67
2017-05-2298098396597682,900813.33
2017-05-1998098096097068,700808.33
2017-05-1894897594597280,900810
2017-05-1796897494995743,500797.50
2017-05-1695596094795857,200798.33
2017-05-15955972938953122,800794.17
2017-05-12912967901956156,800796.67
2017-05-1192592991091782,100764.17
2017-05-1093293992693459,700778.33
2017-05-0993294693193452,200778.33
2017-05-0894194192093078,600775
2017-05-0294395592492848,900773.33
2017-05-0194594993794150,100784.17
2017-04-28925953919941136,400784.17
2017-04-2788591687590094,900750
2017-04-2688889087888358,300735.83
2017-04-2587888687588042,700733.33
2017-04-2488589086687550,700729.17
2017-04-2188088987688037,300733.33
2017-04-2088389287887931,300732.50
2017-04-1988489588088345,300735.83
2017-04-1889490388088742,900739.17
2017-04-1786389186388726,300739.17
2017-04-1487688286987347,100727.50
2017-04-1389589987888753,800739.17
2017-04-1290591387289587,700745.83
2017-04-1192993291291938,900765.83
2017-04-1091893591892948,700774.17
2017-04-0791993690392573,700770.83
2017-04-0694894889991675,500763.33
2017-04-0596096093094629,400788.33
2017-04-0498098394295582,900795.83
2017-04-0398298796496856,300806.67
2017-03-31940984933967118,500805.83
2017-03-3094795091593676,000780
2017-03-2991694391393488,900778.33
2017-03-2890592490591156,400759.17
2017-03-27907927895895132,400745.83
2017-03-24900915900906109,900755
2017-03-2391091890190766,700755.83
2017-03-2291092290590646,900755
2017-03-2191392490592048,800766.67
2017-03-1792793491092039,200766.67
2017-03-1691093991092683,700771.67
2017-03-1594694691291857,100765
2017-03-1496096094195233,800793.33
2017-03-1397297695495632,700796.67
2017-03-1096097595897566,100812.50
2017-03-09970981951951103,900792.50
2017-03-0897498795497768,400814.17
2017-03-0798998997297755,200814.17
2017-03-0699399697498342,200819.17
2017-03-0399799898598633,600821.67
2017-03-021,0001,00498198966,100824.17
2017-03-011,0051,00597899353,000827.50
2017-02-289981,018985998193,900831.67
2017-02-2796799096798151,600817.50
2017-02-249981,00496796978,400807.50
2017-02-239751,0149651,005169,400837.50
2017-02-22991993963973109,100810.83
2017-02-219981,01098398447,500820
2017-02-201,0001,0079821,00162,600834.17
2017-02-171,0021,0089831,005103,800837.50
2017-02-169911,0209881,00266,300835
2017-02-159991,00198199193,500825.83
2017-02-141,0001,01298998979,100824.17
2017-02-131,0131,02699699970,400832.50
2017-02-101,0351,0381,0101,02268,500851.67
2017-02-091,0281,0481,0101,026168,800855
2017-02-089741,0309731,020157,200850
2017-02-071,0301,031959976159,300813.33
2017-02-069911,0289911,02484,000853.33
2017-02-039971,01197298890,400823.33
2017-02-021,0121,0129891,004107,000836.67
2017-02-011,0001,0189971,012118,500843.33
2017-01-319871,000956995136,600829.17
2017-01-301,0001,0119721,003132,300835.83
2017-01-271,0131,0209961,011124,500842.50
2017-01-261,0401,0401,0011,01885,800848.33
2017-01-251,0501,0581,0321,035124,400862.50
2017-01-241,0321,0661,0321,041201,300867.50
2017-01-231,0341,0371,0191,02856,400856.67
2017-01-201,0121,0471,0101,031169,200859.17
2017-01-191,0201,0411,0091,024189,500853.33
2017-01-181,0321,0409951,015114,900845.83
2017-01-171,0351,0561,0041,034184,900861.67
2017-01-161,0471,0541,0161,040193,700866.67
2017-01-139861,0569701,047283,000872.50
2017-01-121,0301,031990993133,400827.50
2017-01-111,0281,0471,0081,033227,300860.83
2017-01-109951,0309881,020239,500850
2017-01-06958986950981160,700817.50
2017-01-0595196094194644,100788.33
2017-01-0493696993595359,600794.17

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