9514 (株)エフオンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	486	495	486	492	49,700	492
2022-12-29	469	488	468	486	130,300	486
2022-12-28	476	476	466	473	154,400	473
2022-12-27	476	479	473	477	140,500	477
2022-12-26	477	484	472	476	138,500	476
2022-12-23	484	484	477	477	121,300	477
2022-12-22	492	496	486	486	113,500	486
2022-12-21	495	500	486	493	118,800	493
2022-12-20	511	513	493	499	214,400	499
2022-12-19	514	519	511	511	81,000	511
2022-12-16	520	521	515	519	115,700	519
2022-12-15	530	531	525	526	76,400	526
2022-12-14	536	537	531	533	64,600	533
2022-12-13	532	537	527	534	129,000	534
2022-12-12	531	531	523	523	82,600	523
2022-12-09	530	539	530	531	82,100	531
2022-12-08	528	529	518	526	73,400	526
2022-12-07	521	534	521	527	80,100	527
2022-12-06	533	535	525	526	99,200	526
2022-12-05	538	538	528	535	125,900	535
2022-12-02	543	545	536	539	115,900	539
2022-12-01	552	554	543	548	121,300	548
2022-11-30	558	561	546	548	130,200	548
2022-11-29	562	564	554	558	141,300	558
2022-11-28	575	577	564	568	89,500	568
2022-11-25	579	579	568	569	107,700	569
2022-11-24	580	580	572	576	88,600	576
2022-11-22	588	588	574	576	101,500	576
2022-11-21	591	591	581	586	67,900	586
2022-11-18	587	594	584	589	55,800	589
2022-11-17	573	588	572	586	74,100	586
2022-11-16	584	588	572	573	84,500	573
2022-11-15	600	600	576	579	203,900	579
2022-11-14	627	638	593	606	229,300	606
2022-11-11	647	652	640	647	81,400	647
2022-11-10	629	629	614	627	56,300	627
2022-11-09	647	647	635	636	21,900	636
2022-11-08	632	644	626	638	49,100	638
2022-11-07	623	631	607	630	49,900	630
2022-11-04	623	629	618	622	58,900	622
2022-11-02	638	638	628	629	61,000	629
2022-11-01	641	646	622	630	91,800	630
2022-10-31	671	671	639	641	138,700	641
2022-10-28	632	671	623	671	281,000	671
2022-10-27	631	633	619	628	44,000	628
2022-10-26	639	648	628	631	47,800	631
2022-10-25	635	638	625	629	49,900	629
2022-10-24	645	645	623	626	56,300	626
2022-10-21	642	650	636	636	62,600	636
2022-10-20	638	649	632	646	45,400	646
2022-10-19	643	653	637	645	57,700	645
2022-10-18	635	644	632	641	60,100	641
2022-10-17	625	629	618	625	22,500	625
2022-10-14	632	632	614	626	70,400	626
2022-10-13	640	640	608	612	101,200	612
2022-10-12	631	641	623	640	86,400	640
2022-10-11	615	635	615	631	91,200	631
2022-10-07	634	644	626	629	77,900	629
2022-10-06	633	648	633	643	67,500	643
2022-10-05	656	660	631	633	101,200	633
2022-10-04	635	650	634	650	98,800	650
2022-10-03	625	631	617	627	76,600	627
2022-09-30	615	639	612	639	148,800	639
2022-09-29	625	629	614	624	110,500	624
2022-09-28	605	613	592	611	116,400	611
2022-09-27	615	621	608	614	66,100	614
2022-09-26	620	620	605	613	90,600	613
2022-09-22	612	629	605	625	149,500	625
2022-09-21	633	633	606	622	215,600	622
2022-09-20	670	676	638	643	179,100	643
2022-09-16	667	673	652	668	125,000	668
2022-09-15	676	682	657	666	200,300	666
2022-09-14	676	692	672	676	180,500	676
2022-09-13	720	726	701	704	180,000	704
2022-09-12	731	733	708	730	237,200	730
2022-09-09	678	711	678	698	300,500	698
2022-09-08	675	693	670	677	214,900	677
2022-09-07	662	669	655	660	130,100	660
2022-09-06	645	665	641	665	145,300	665
2022-09-05	643	656	637	652	109,200	652
2022-09-02	658	663	641	651	141,900	651
2022-09-01	672	674	655	658	184,700	658
2022-08-31	705	709	680	680	207,900	680
2022-08-30	694	719	693	715	160,500	715
2022-08-29	685	704	681	687	138,000	687
2022-08-26	718	722	700	710	234,800	710
2022-08-25	745	768	732	736	219,200	736
2022-08-24	735	774	723	730	413,900	730
2022-08-23	699	732	693	724	186,200	724
2022-08-22	734	734	683	689	282,100	689
2022-08-19	721	760	721	736	413,500	736
2022-08-18	649	732	641	720	494,700	720
2022-08-17	653	677	640	656	439,200	656
2022-08-16	579	647	579	636	505,200	636
2022-08-15	598	608	568	574	308,100	574
2022-08-12	551	557	549	555	66,300	555
2022-08-10	552	557	542	548	62,300	548
2022-08-09	563	564	550	552	45,000	552
2022-08-08	556	563	552	563	37,300	563
2022-08-05	550	561	549	559	62,300	559
2022-08-04	546	552	542	545	43,800	545
2022-08-03	552	553	544	545	40,400	545
2022-08-02	545	548	538	545	55,800	545
2022-08-01	558	560	545	545	62,800	545
2022-07-29	546	563	542	555	80,800	555
2022-07-28	547	553	539	541	142,300	541
2022-07-27	550	553	540	545	65,800	545
2022-07-26	550	555	547	551	48,600	551
2022-07-25	557	561	550	550	49,800	550
2022-07-22	563	566	555	559	39,100	559
2022-07-21	560	569	557	565	48,400	565
2022-07-20	573	578	563	564	70,500	564
2022-07-19	572	573	556	571	86,600	571
2022-07-15	590	590	571	571	37,400	571
2022-07-14	595	595	577	581	48,400	581
2022-07-13	578	596	578	585	81,000	585
2022-07-12	572	582	565	580	89,300	580
2022-07-11	570	594	570	579	124,500	579
2022-07-08	570	582	559	563	118,100	563
2022-07-07	550	570	542	562	158,700	562
2022-07-06	542	548	540	548	62,900	548
2022-07-05	540	550	540	546	72,200	546
2022-07-04	545	549	540	542	52,900	542
2022-07-01	547	557	529	537	79,600	537
2022-06-30	561	561	541	547	79,800	547
2022-06-29	547	571	544	566	116,900	566
2022-06-28	559	569	550	558	80,100	558
2022-06-27	588	595	554	561	161,400	561
2022-06-24	531	589	531	583	183,500	583
2022-06-23	531	538	522	531	43,100	531
2022-06-22	541	543	530	531	48,900	531
2022-06-21	520	540	520	540	61,500	540
2022-06-20	535	535	516	517	54,800	517
2022-06-17	525	534	521	531	46,100	531
2022-06-16	550	556	537	540	43,400	540
2022-06-15	545	553	538	546	60,700	546
2022-06-14	552	556	536	544	84,200	544
2022-06-13	561	569	556	559	46,000	559
2022-06-10	570	582	559	566	59,200	566
2022-06-09	587	591	574	574	68,700	574
2022-06-08	564	587	562	587	95,200	587
2022-06-07	550	564	547	562	59,000	562
2022-06-06	542	550	539	546	52,300	546
2022-06-03	538	543	532	537	41,300	537
2022-06-02	534	535	527	532	35,400	532
2022-06-01	528	537	528	536	34,500	536
2022-05-31	545	545	528	531	65,100	531
2022-05-30	529	546	528	546	94,300	546
2022-05-27	532	532	518	521	46,500	521
2022-05-26	530	537	522	522	38,100	522
2022-05-25	540	540	521	522	66,100	522
2022-05-24	573	573	534	540	90,800	540
2022-05-23	558	580	554	573	83,600	573
2022-05-20	541	553	531	553	63,900	553
2022-05-19	544	550	539	541	29,200	541
2022-05-18	537	562	535	558	114,800	558
2022-05-17	532	544	523	542	54,200	542
2022-05-16	518	547	516	533	151,700	533
2022-05-13	534	558	534	558	72,700	558
2022-05-12	535	545	532	537	49,000	537
2022-05-11	532	545	524	541	34,900	541
2022-05-10	527	536	514	535	49,100	535
2022-05-09	541	544	528	532	48,600	532
2022-05-06	550	550	540	544	36,000	544
2022-05-02	539	558	539	555	35,800	555
2022-04-28	550	552	544	548	39,500	548
2022-04-27	537	556	527	553	81,500	553
2022-04-26	538	546	535	538	29,900	538
2022-04-25	536	545	532	537	83,400	537
2022-04-22	560	560	546	549	68,600	549
2022-04-21	565	574	562	563	36,600	563
2022-04-20	575	575	564	565	50,100	565
2022-04-19	563	572	559	571	46,700	571
2022-04-18	572	578	566	566	41,200	566
2022-04-15	570	580	568	578	55,700	578
2022-04-14	582	585	571	572	27,900	572
2022-04-13	562	582	562	582	57,300	582
2022-04-12	581	581	556	561	65,900	561
2022-04-11	590	594	574	582	68,300	582
2022-04-08	583	588	574	584	69,100	584
2022-04-07	590	590	567	573	79,400	573
2022-04-06	605	614	590	598	77,000	598
2022-04-05	617	624	603	612	95,400	612
2022-04-04	575	610	574	610	100,000	610
2022-04-01	588	588	571	575	71,700	575
2022-03-31	580	595	571	592	64,600	592
2022-03-30	572	587	568	583	78,100	583
2022-03-29	570	583	569	579	78,700	579
2022-03-28	592	592	564	566	84,200	566
2022-03-25	592	592	575	589	47,400	589
2022-03-24	580	591	578	591	55,500	591
2022-03-23	594	594	580	586	108,300	586
2022-03-22	607	608	579	586	152,500	586
2022-03-18	570	589	563	589	202,300	589
2022-03-17	527	569	523	566	214,500	566
2022-03-16	525	539	512	519	177,300	519
2022-03-15	510	529	507	525	143,400	525
2022-03-14	517	522	502	510	119,000	510
2022-03-11	518	529	507	514	95,100	514
2022-03-10	534	535	521	533	109,800	533
2022-03-09	526	535	513	519	148,100	519
2022-03-08	510	537	509	516	198,900	516
2022-03-07	538	538	510	514	171,400	514
2022-03-04	538	539	527	529	83,100	529
2022-03-03	550	552	536	538	99,800	538
2022-03-02	570	573	548	552	115,000	552
2022-03-01	550	578	550	575	170,500	575
2022-02-28	540	553	532	550	147,100	550
2022-02-25	522	532	522	532	105,900	532
2022-02-24	517	525	508	515	88,300	515
2022-02-22	526	537	520	526	97,700	526
2022-02-21	529	536	517	536	102,900	536
2022-02-18	529	540	523	534	114,600	534
2022-02-17	534	539	526	534	74,300	534
2022-02-16	546	548	528	540	86,300	540
2022-02-15	536	542	520	521	139,800	521
2022-02-14	518	534	513	526	183,700	526
2022-02-10	549	560	545	548	68,500	548
2022-02-09	546	549	535	549	79,400	549
2022-02-08	545	550	539	546	60,200	546
2022-02-07	552	552	533	542	73,600	542
2022-02-04	546	547	529	545	61,500	545
2022-02-03	541	550	536	546	92,500	546
2022-02-02	524	546	524	546	88,900	546
2022-02-01	536	545	525	529	134,100	529
2022-01-31	519	533	517	529	86,300	529
2022-01-28	510	522	507	521	105,500	521
2022-01-27	535	535	505	509	193,500	509
2022-01-26	518	536	518	527	159,800	527
2022-01-25	553	553	518	523	236,700	523
2022-01-24	547	555	540	555	96,400	555
2022-01-21	534	552	530	552	122,400	552
2022-01-20	539	549	532	541	132,000	541
2022-01-19	557	561	540	546	104,000	546
2022-01-18	569	576	560	567	118,700	567
2022-01-17	581	586	569	575	98,000	575
2022-01-14	598	600	575	586	169,200	586
2022-01-13	611	613	599	604	151,300	604
2022-01-12	615	626	610	617	60,300	617
2022-01-11	619	620	602	609	67,200	609
2022-01-07	619	634	607	619	110,100	619
2022-01-06	628	628	610	613	145,200	613
2022-01-05	631	636	621	632	143,700	632
2022-01-04	624	632	619	631	88,800	631

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 [2022年度]

9514 (株)エフオンの時系列データ [2022年度]