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
2021-12-30	614	621	605	618	104,200	618
2021-12-29	589	619	589	614	154,300	614
2021-12-28	581	596	581	591	158,200	591
2021-12-27	607	609	580	583	177,300	583
2021-12-24	618	620	603	606	126,800	606
2021-12-23	610	618	607	618	86,500	618
2021-12-22	603	616	598	609	101,100	609
2021-12-21	585	603	581	602	154,400	602
2021-12-20	608	608	586	586	187,300	586
2021-12-17	620	622	610	616	103,900	616
2021-12-16	624	627	613	626	137,000	626
2021-12-15	620	625	613	615	140,900	615
2021-12-14	636	640	614	620	128,300	620
2021-12-13	644	651	628	630	168,100	630
2021-12-10	657	657	636	639	120,000	639
2021-12-09	662	662	641	647	150,700	647
2021-12-08	672	678	657	662	97,100	662
2021-12-07	658	670	653	666	120,000	666
2021-12-06	655	664	640	648	79,700	648
2021-12-03	645	657	634	654	132,200	654
2021-12-02	644	657	641	643	110,600	643
2021-12-01	650	669	643	653	126,800	653
2021-11-30	684	693	655	655	147,900	655
2021-11-29	692	698	681	681	175,800	681
2021-11-26	722	722	696	709	159,000	709
2021-11-25	715	745	707	723	244,300	723
2021-11-24	693	720	691	713	285,200	713
2021-11-22	689	696	669	692	173,800	692
2021-11-19	681	696	675	688	108,300	688
2021-11-18	687	690	668	678	149,600	678
2021-11-17	700	704	671	683	216,900	683
2021-11-16	723	723	688	694	260,400	694
2021-11-15	652	718	648	708	792,400	708
2021-11-12	771	803	769	797	170,400	797
2021-11-11	792	797	775	781	153,000	781
2021-11-10	788	788	770	786	120,900	786
2021-11-09	798	808	783	786	113,800	786
2021-11-08	804	808	791	798	136,000	798
2021-11-05	817	822	801	808	151,300	808
2021-11-04	826	830	801	812	124,500	812
2021-11-02	840	847	823	825	117,100	825
2021-11-01	847	855	826	836	239,000	836
2021-10-29	826	841	816	832	134,000	832
2021-10-28	838	840	811	826	238,300	826
2021-10-27	860	865	840	843	166,600	843
2021-10-26	863	874	854	859	110,700	859
2021-10-25	862	862	842	855	114,100	855
2021-10-22	855	875	854	862	99,500	862
2021-10-21	871	876	855	864	130,200	864
2021-10-20	924	925	873	876	211,600	876
2021-10-19	900	920	893	916	224,400	916
2021-10-18	880	897	872	895	128,100	895
2021-10-15	854	877	853	875	83,700	875
2021-10-14	864	880	848	851	130,000	851
2021-10-13	851	859	834	845	114,200	845
2021-10-12	875	883	846	850	151,500	850
2021-10-11	875	880	857	875	181,500	875
2021-10-08	891	904	867	867	248,100	867
2021-10-07	879	900	872	876	160,100	876
2021-10-06	865	889	863	875	225,100	875
2021-10-05	848	857	824	843	236,500	843
2021-10-04	905	907	852	857	242,600	857
2021-10-01	876	897	871	890	310,200	890
2021-09-30	880	892	854	856	227,900	856
2021-09-29	851	885	849	877	305,100	877
2021-09-28	877	880	846	856	370,100	856
2021-09-27	900	900	875	879	254,500	879
2021-09-24	910	924	881	893	293,900	893
2021-09-22	894	918	872	880	301,700	880
2021-09-21	894	921	886	909	224,600	909
2021-09-17	912	938	910	934	263,000	934
2021-09-16	942	956	879	914	989,000	914
2021-09-15	998	1,019	985	987	313,400	987
2021-09-14	1,022	1,029	990	1,021	526,600	1,021
2021-09-13	989	1,015	966	1,009	698,200	1,009
2021-09-10	947	989	947	969	669,200	969
2021-09-09	897	941	888	934	435,700	934
2021-09-08	882	912	875	905	419,200	905
2021-09-07	918	937	864	881	645,600	881
2021-09-06	854	894	850	889	473,300	889
2021-09-03	857	868	832	839	405,000	839
2021-09-02	846	871	842	863	290,800	863
2021-09-01	855	886	848	848	403,100	848
2021-08-31	822	855	820	850	308,300	850
2021-08-30	807	831	802	824	326,500	824
2021-08-27	774	808	771	806	344,900	806
2021-08-26	805	813	781	795	415,500	795
2021-08-25	817	825	794	805	469,100	805
2021-08-24	812	827	796	816	453,900	816
2021-08-23	834	841	787	803	1,024,200	803
2021-08-20	826	841	782	824	1,038,900	824
2021-08-19	855	890	828	860	1,111,300	860
2021-08-18	771	903	765	855	3,136,600	855
2021-08-17	851	857	753	753	2,816,100	753
2021-08-16	903	903	903	903	215,400	903
2021-08-13	1,199	1,238	1,194	1,203	268,100	1,203
2021-08-12	1,209	1,270	1,175	1,202	909,500	1,202
2021-08-11	1,209	1,214	1,142	1,151	520,400	1,151
2021-08-10	1,194	1,232	1,185	1,221	257,500	1,221
2021-08-06	1,179	1,218	1,171	1,212	220,100	1,212
2021-08-05	1,210	1,215	1,177	1,190	269,700	1,190
2021-08-04	1,220	1,240	1,193	1,199	489,800	1,199
2021-08-03	1,208	1,258	1,205	1,220	1,044,800	1,220
2021-08-02	1,228	1,229	1,169	1,201	841,600	1,201
2021-07-30	1,219	1,248	1,202	1,241	570,000	1,241
2021-07-29	1,210	1,243	1,138	1,231	636,600	1,231
2021-07-28	1,230	1,262	1,210	1,220	910,500	1,220
2021-07-27	1,177	1,239	1,150	1,218	1,124,100	1,218
2021-07-26	1,187	1,200	1,118	1,151	1,681,100	1,151
2021-07-21	1,013	1,112	1,012	1,107	959,900	1,107
2021-07-20	1,051	1,051	981	985	388,500	985
2021-07-19	1,025	1,076	1,010	1,067	322,900	1,067
2021-07-16	1,025	1,057	1,023	1,025	171,300	1,025
2021-07-15	1,094	1,094	1,025	1,036	448,400	1,036
2021-07-14	984	1,065	981	1,056	487,600	1,056
2021-07-13	983	1,001	970	999	160,200	999
2021-07-12	964	993	964	980	151,900	980
2021-07-09	941	953	922	949	154,300	949
2021-07-08	953	970	953	954	110,600	954
2021-07-07	942	962	940	954	108,300	954
2021-07-06	956	973	952	956	73,000	956
2021-07-05	975	984	959	962	77,400	962
2021-07-02	960	982	960	968	125,400	968
2021-07-01	999	1,021	955	955	183,100	955
2021-06-30	973	1,006	967	998	192,500	998
2021-06-29	975	985	956	965	64,500	965
2021-06-28	946	983	946	975	110,000	975
2021-06-25	955	964	946	950	92,400	950
2021-06-24	932	973	932	959	88,200	959
2021-06-23	935	959	935	937	100,200	937
2021-06-22	937	955	934	940	132,400	940
2021-06-21	940	941	916	922	103,200	922
2021-06-18	974	978	954	957	115,400	957
2021-06-17	951	984	950	982	82,100	982
2021-06-16	962	971	949	951	149,800	951
2021-06-15	952	971	952	965	51,100	965
2021-06-14	962	965	950	957	85,800	957
2021-06-11	972	984	955	956	93,800	956
2021-06-10	968	986	964	975	59,700	975
2021-06-09	981	982	966	970	69,600	970
2021-06-08	963	999	963	992	109,600	992
2021-06-07	975	985	956	956	76,700	956
2021-06-04	982	994	975	977	39,500	977
2021-06-03	982	987	971	982	53,900	982
2021-06-02	989	992	973	984	133,700	984
2021-06-01	998	1,002	979	979	120,300	979
2021-05-31	1,008	1,024	1,007	1,012	65,600	1,012
2021-05-28	995	1,014	995	1,010	58,400	1,010
2021-05-27	1,009	1,009	991	998	190,400	998
2021-05-26	1,015	1,028	1,005	1,010	115,700	1,010
2021-05-25	1,019	1,025	1,011	1,018	70,500	1,018
2021-05-24	999	1,023	995	1,019	95,800	1,019
2021-05-21	1,016	1,016	991	998	123,500	998
2021-05-20	1,015	1,038	1,005	1,006	252,600	1,006
2021-05-19	1,003	1,019	995	1,013	136,900	1,013
2021-05-18	985	1,004	972	997	185,900	997
2021-05-17	975	994	971	991	187,100	991
2021-05-14	966	976	938	965	196,400	965
2021-05-13	918	969	912	967	246,600	967
2021-05-12	995	995	895	910	454,100	910
2021-05-11	1,023	1,025	1,006	1,024	119,000	1,024
2021-05-10	1,059	1,059	1,027	1,031	82,000	1,031
2021-05-07	1,051	1,080	1,051	1,057	86,100	1,057
2021-05-06	1,030	1,056	1,020	1,051	101,300	1,051
2021-04-30	1,008	1,038	1,008	1,030	91,500	1,030
2021-04-28	1,018	1,023	1,008	1,012	95,700	1,012
2021-04-27	1,052	1,061	1,013	1,019	231,900	1,019
2021-04-26	1,095	1,098	1,060	1,064	218,000	1,064
2021-04-23	1,069	1,092	1,069	1,083	130,700	1,083
2021-04-22	1,083	1,089	1,057	1,071	116,000	1,071
2021-04-21	1,051	1,081	1,043	1,074	201,000	1,074
2021-04-20	1,060	1,065	1,037	1,064	160,200	1,064
2021-04-19	1,125	1,126	1,073	1,077	134,300	1,077
2021-04-16	1,119	1,130	1,115	1,119	72,900	1,119
2021-04-15	1,090	1,117	1,089	1,108	129,300	1,108
2021-04-14	1,099	1,099	1,079	1,090	111,600	1,090
2021-04-13	1,112	1,128	1,077	1,078	197,700	1,078
2021-04-12	1,139	1,139	1,105	1,109	137,200	1,109
2021-04-09	1,115	1,128	1,104	1,120	177,000	1,120
2021-04-08	1,100	1,127	1,086	1,110	186,000	1,110
2021-04-07	1,076	1,109	1,059	1,109	116,800	1,109
2021-04-06	1,050	1,074	1,047	1,068	85,500	1,068
2021-04-05	1,063	1,063	1,035	1,056	151,900	1,056
2021-04-02	1,101	1,107	1,062	1,064	145,900	1,064
2021-04-01	1,115	1,134	1,094	1,101	193,600	1,101
2021-03-31	1,091	1,112	1,084	1,101	206,000	1,101
2021-03-30	1,078	1,097	1,074	1,091	111,400	1,091
2021-03-29	1,100	1,104	1,063	1,077	196,900	1,077
2021-03-26	1,073	1,090	1,067	1,089	189,300	1,089
2021-03-25	1,022	1,060	1,020	1,059	96,600	1,059
2021-03-24	1,036	1,058	1,022	1,040	200,600	1,040
2021-03-23	1,043	1,084	1,043	1,053	152,700	1,053
2021-03-22	1,035	1,059	1,035	1,044	106,000	1,044
2021-03-19	1,040	1,058	1,039	1,051	138,700	1,051
2021-03-18	1,062	1,070	1,052	1,064	146,600	1,064
2021-03-17	1,067	1,075	1,057	1,061	115,500	1,061
2021-03-16	1,051	1,068	1,050	1,066	116,300	1,066
2021-03-15	1,072	1,082	1,045	1,054	135,600	1,054
2021-03-12	1,066	1,072	1,050	1,054	122,200	1,054
2021-03-11	1,040	1,065	1,018	1,058	156,300	1,058
2021-03-10	1,010	1,039	1,008	1,032	135,500	1,032
2021-03-09	994	1,008	976	1,008	166,500	1,008
2021-03-08	1,000	1,015	985	994	194,900	994
2021-03-05	1,001	1,003	953	991	210,300	991
2021-03-04	1,000	1,020	971	1,012	385,600	1,012
2021-03-03	998	1,016	969	978	207,500	978
2021-03-02	1,031	1,040	997	1,007	148,800	1,007
2021-03-01	1,011	1,035	1,007	1,019	121,400	1,019
2021-02-26	1,000	1,017	991	1,005	247,100	1,005
2021-02-25	1,036	1,053	1,028	1,030	179,400	1,030
2021-02-24	1,040	1,050	1,021	1,024	215,800	1,024
2021-02-22	1,030	1,054	1,028	1,048	208,800	1,048
2021-02-19	999	1,034	984	1,030	264,500	1,030
2021-02-18	1,065	1,067	1,022	1,029	336,100	1,029
2021-02-17	1,073	1,094	1,062	1,074	185,200	1,074
2021-02-16	1,059	1,088	1,041	1,075	337,600	1,075
2021-02-15	1,116	1,116	1,072	1,077	265,700	1,077
2021-02-12	1,112	1,124	1,084	1,120	392,800	1,120
2021-02-10	1,131	1,135	1,111	1,117	219,500	1,117
2021-02-09	1,130	1,150	1,127	1,131	256,400	1,131
2021-02-08	1,124	1,129	1,105	1,121	193,300	1,121
2021-02-05	1,140	1,158	1,129	1,129	250,000	1,129
2021-02-04	1,119	1,140	1,115	1,137	113,000	1,137
2021-02-03	1,126	1,129	1,105	1,119	164,500	1,119
2021-02-02	1,080	1,128	1,080	1,123	232,700	1,123
2021-02-01	1,045	1,087	1,029	1,083	282,600	1,083
2021-01-29	1,104	1,112	1,053	1,058	449,500	1,058
2021-01-28	1,081	1,133	1,072	1,126	616,600	1,126
2021-01-27	1,154	1,165	1,127	1,129	277,500	1,129
2021-01-26	1,206	1,206	1,125	1,151	742,700	1,151
2021-01-25	1,219	1,253	1,215	1,222	577,000	1,222
2021-01-22	1,185	1,207	1,164	1,203	435,500	1,203
2021-01-21	1,165	1,188	1,140	1,186	391,400	1,186
2021-01-20	1,138	1,181	1,128	1,175	452,100	1,175
2021-01-19	1,134	1,169	1,118	1,137	530,500	1,137
2021-01-18	1,100	1,139	1,086	1,134	532,100	1,134
2021-01-15	1,142	1,153	1,096	1,121	761,900	1,121
2021-01-14	1,220	1,241	1,141	1,160	884,600	1,160
2021-01-13	1,252	1,270	1,213	1,229	706,500	1,229
2021-01-12	1,240	1,245	1,192	1,241	886,100	1,241
2021-01-08	1,320	1,359	1,254	1,278	1,153,500	1,278
2021-01-07	1,242	1,310	1,223	1,286	1,245,900	1,286
2021-01-06	1,229	1,239	1,161	1,199	1,071,000	1,199
2021-01-05	1,279	1,329	1,235	1,245	981,800	1,245
2021-01-04	1,281	1,301	1,205	1,284	1,065,000	1,284

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

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 [2021年度]

9514 (株)エフオンの時系列データ [2021年度]