9514 (株)エフオン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30614621605618104,200618
2021-12-29589619589614154,300614
2021-12-28581596581591158,200591
2021-12-27607609580583177,300583
2021-12-24618620603606126,800606
2021-12-2361061860761886,500618
2021-12-22603616598609101,100609
2021-12-21585603581602154,400602
2021-12-20608608586586187,300586
2021-12-17620622610616103,900616
2021-12-16624627613626137,000626
2021-12-15620625613615140,900615
2021-12-14636640614620128,300620
2021-12-13644651628630168,100630
2021-12-10657657636639120,000639
2021-12-09662662641647150,700647
2021-12-0867267865766297,100662
2021-12-07658670653666120,000666
2021-12-0665566464064879,700648
2021-12-03645657634654132,200654
2021-12-02644657641643110,600643
2021-12-01650669643653126,800653
2021-11-30684693655655147,900655
2021-11-29692698681681175,800681
2021-11-26722722696709159,000709
2021-11-25715745707723244,300723
2021-11-24693720691713285,200713
2021-11-22689696669692173,800692
2021-11-19681696675688108,300688
2021-11-18687690668678149,600678
2021-11-17700704671683216,900683
2021-11-16723723688694260,400694
2021-11-15652718648708792,400708
2021-11-12771803769797170,400797
2021-11-11792797775781153,000781
2021-11-10788788770786120,900786
2021-11-09798808783786113,800786
2021-11-08804808791798136,000798
2021-11-05817822801808151,300808
2021-11-04826830801812124,500812
2021-11-02840847823825117,100825
2021-11-01847855826836239,000836
2021-10-29826841816832134,000832
2021-10-28838840811826238,300826
2021-10-27860865840843166,600843
2021-10-26863874854859110,700859
2021-10-25862862842855114,100855
2021-10-2285587585486299,500862
2021-10-21871876855864130,200864
2021-10-20924925873876211,600876
2021-10-19900920893916224,400916
2021-10-18880897872895128,100895
2021-10-1585487785387583,700875
2021-10-14864880848851130,000851
2021-10-13851859834845114,200845
2021-10-12875883846850151,500850
2021-10-11875880857875181,500875
2021-10-08891904867867248,100867
2021-10-07879900872876160,100876
2021-10-06865889863875225,100875
2021-10-05848857824843236,500843
2021-10-04905907852857242,600857
2021-10-01876897871890310,200890
2021-09-30880892854856227,900856
2021-09-29851885849877305,100877
2021-09-28877880846856370,100856
2021-09-27900900875879254,500879
2021-09-24910924881893293,900893
2021-09-22894918872880301,700880
2021-09-21894921886909224,600909
2021-09-17912938910934263,000934
2021-09-16942956879914989,000914
2021-09-159981,019985987313,400987
2021-09-141,0221,0299901,021526,6001,021
2021-09-139891,0159661,009698,2001,009
2021-09-10947989947969669,200969
2021-09-09897941888934435,700934
2021-09-08882912875905419,200905
2021-09-07918937864881645,600881
2021-09-06854894850889473,300889
2021-09-03857868832839405,000839
2021-09-02846871842863290,800863
2021-09-01855886848848403,100848
2021-08-31822855820850308,300850
2021-08-30807831802824326,500824
2021-08-27774808771806344,900806
2021-08-26805813781795415,500795
2021-08-25817825794805469,100805
2021-08-24812827796816453,900816
2021-08-238348417878031,024,200803
2021-08-208268417828241,038,900824
2021-08-198558908288601,111,300860
2021-08-187719037658553,136,600855
2021-08-178518577537532,816,100753
2021-08-16903903903903215,400903
2021-08-131,1991,2381,1941,203268,1001,203
2021-08-121,2091,2701,1751,202909,5001,202
2021-08-111,2091,2141,1421,151520,4001,151
2021-08-101,1941,2321,1851,221257,5001,221
2021-08-061,1791,2181,1711,212220,1001,212
2021-08-051,2101,2151,1771,190269,7001,190
2021-08-041,2201,2401,1931,199489,8001,199
2021-08-031,2081,2581,2051,2201,044,8001,220
2021-08-021,2281,2291,1691,201841,6001,201
2021-07-301,2191,2481,2021,241570,0001,241
2021-07-291,2101,2431,1381,231636,6001,231
2021-07-281,2301,2621,2101,220910,5001,220
2021-07-271,1771,2391,1501,2181,124,1001,218
2021-07-261,1871,2001,1181,1511,681,1001,151
2021-07-211,0131,1121,0121,107959,9001,107
2021-07-201,0511,051981985388,500985
2021-07-191,0251,0761,0101,067322,9001,067
2021-07-161,0251,0571,0231,025171,3001,025
2021-07-151,0941,0941,0251,036448,4001,036
2021-07-149841,0659811,056487,6001,056
2021-07-139831,001970999160,200999
2021-07-12964993964980151,900980
2021-07-09941953922949154,300949
2021-07-08953970953954110,600954
2021-07-07942962940954108,300954
2021-07-0695697395295673,000956
2021-07-0597598495996277,400962
2021-07-02960982960968125,400968
2021-07-019991,021955955183,100955
2021-06-309731,006967998192,500998
2021-06-2997598595696564,500965
2021-06-28946983946975110,000975
2021-06-2595596494695092,400950
2021-06-2493297393295988,200959
2021-06-23935959935937100,200937
2021-06-22937955934940132,400940
2021-06-21940941916922103,200922
2021-06-18974978954957115,400957
2021-06-1795198495098282,100982
2021-06-16962971949951149,800951
2021-06-1595297195296551,100965
2021-06-1496296595095785,800957
2021-06-1197298495595693,800956
2021-06-1096898696497559,700975
2021-06-0998198296697069,600970
2021-06-08963999963992109,600992
2021-06-0797598595695676,700956
2021-06-0498299497597739,500977
2021-06-0398298797198253,900982
2021-06-02989992973984133,700984
2021-06-019981,002979979120,300979
2021-05-311,0081,0241,0071,01265,6001,012
2021-05-289951,0149951,01058,4001,010
2021-05-271,0091,009991998190,400998
2021-05-261,0151,0281,0051,010115,7001,010
2021-05-251,0191,0251,0111,01870,5001,018
2021-05-249991,0239951,01995,8001,019
2021-05-211,0161,016991998123,500998
2021-05-201,0151,0381,0051,006252,6001,006
2021-05-191,0031,0199951,013136,9001,013
2021-05-189851,004972997185,900997
2021-05-17975994971991187,100991
2021-05-14966976938965196,400965
2021-05-13918969912967246,600967
2021-05-12995995895910454,100910
2021-05-111,0231,0251,0061,024119,0001,024
2021-05-101,0591,0591,0271,03182,0001,031
2021-05-071,0511,0801,0511,05786,1001,057
2021-05-061,0301,0561,0201,051101,3001,051
2021-04-301,0081,0381,0081,03091,5001,030
2021-04-281,0181,0231,0081,01295,7001,012
2021-04-271,0521,0611,0131,019231,9001,019
2021-04-261,0951,0981,0601,064218,0001,064
2021-04-231,0691,0921,0691,083130,7001,083
2021-04-221,0831,0891,0571,071116,0001,071
2021-04-211,0511,0811,0431,074201,0001,074
2021-04-201,0601,0651,0371,064160,2001,064
2021-04-191,1251,1261,0731,077134,3001,077
2021-04-161,1191,1301,1151,11972,9001,119
2021-04-151,0901,1171,0891,108129,3001,108
2021-04-141,0991,0991,0791,090111,6001,090
2021-04-131,1121,1281,0771,078197,7001,078
2021-04-121,1391,1391,1051,109137,2001,109
2021-04-091,1151,1281,1041,120177,0001,120
2021-04-081,1001,1271,0861,110186,0001,110
2021-04-071,0761,1091,0591,109116,8001,109
2021-04-061,0501,0741,0471,06885,5001,068
2021-04-051,0631,0631,0351,056151,9001,056
2021-04-021,1011,1071,0621,064145,9001,064
2021-04-011,1151,1341,0941,101193,6001,101
2021-03-311,0911,1121,0841,101206,0001,101
2021-03-301,0781,0971,0741,091111,4001,091
2021-03-291,1001,1041,0631,077196,9001,077
2021-03-261,0731,0901,0671,089189,3001,089
2021-03-251,0221,0601,0201,05996,6001,059
2021-03-241,0361,0581,0221,040200,6001,040
2021-03-231,0431,0841,0431,053152,7001,053
2021-03-221,0351,0591,0351,044106,0001,044
2021-03-191,0401,0581,0391,051138,7001,051
2021-03-181,0621,0701,0521,064146,6001,064
2021-03-171,0671,0751,0571,061115,5001,061
2021-03-161,0511,0681,0501,066116,3001,066
2021-03-151,0721,0821,0451,054135,6001,054
2021-03-121,0661,0721,0501,054122,2001,054
2021-03-111,0401,0651,0181,058156,3001,058
2021-03-101,0101,0391,0081,032135,5001,032
2021-03-099941,0089761,008166,5001,008
2021-03-081,0001,015985994194,900994
2021-03-051,0011,003953991210,300991
2021-03-041,0001,0209711,012385,6001,012
2021-03-039981,016969978207,500978
2021-03-021,0311,0409971,007148,8001,007
2021-03-011,0111,0351,0071,019121,4001,019
2021-02-261,0001,0179911,005247,1001,005
2021-02-251,0361,0531,0281,030179,4001,030
2021-02-241,0401,0501,0211,024215,8001,024
2021-02-221,0301,0541,0281,048208,8001,048
2021-02-199991,0349841,030264,5001,030
2021-02-181,0651,0671,0221,029336,1001,029
2021-02-171,0731,0941,0621,074185,2001,074
2021-02-161,0591,0881,0411,075337,6001,075
2021-02-151,1161,1161,0721,077265,7001,077
2021-02-121,1121,1241,0841,120392,8001,120
2021-02-101,1311,1351,1111,117219,5001,117
2021-02-091,1301,1501,1271,131256,4001,131
2021-02-081,1241,1291,1051,121193,3001,121
2021-02-051,1401,1581,1291,129250,0001,129
2021-02-041,1191,1401,1151,137113,0001,137
2021-02-031,1261,1291,1051,119164,5001,119
2021-02-021,0801,1281,0801,123232,7001,123
2021-02-011,0451,0871,0291,083282,6001,083
2021-01-291,1041,1121,0531,058449,5001,058
2021-01-281,0811,1331,0721,126616,6001,126
2021-01-271,1541,1651,1271,129277,5001,129
2021-01-261,2061,2061,1251,151742,7001,151
2021-01-251,2191,2531,2151,222577,0001,222
2021-01-221,1851,2071,1641,203435,5001,203
2021-01-211,1651,1881,1401,186391,4001,186
2021-01-201,1381,1811,1281,175452,1001,175
2021-01-191,1341,1691,1181,137530,5001,137
2021-01-181,1001,1391,0861,134532,1001,134
2021-01-151,1421,1531,0961,121761,9001,121
2021-01-141,2201,2411,1411,160884,6001,160
2021-01-131,2521,2701,2131,229706,5001,229
2021-01-121,2401,2451,1921,241886,1001,241
2021-01-081,3201,3591,2541,2781,153,5001,278
2021-01-071,2421,3101,2231,2861,245,9001,286
2021-01-061,2291,2391,1611,1991,071,0001,199
2021-01-051,2791,3291,2351,245981,8001,245
2021-01-041,2811,3011,2051,2841,065,0001,284

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