エフオン(9514)の株価時系列情報
エフオン(9514)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 340,000 | 341,000 | 333,000 | 335,000 | 504 |
| 2005/12/29 | 344,000 | 349,000 | 336,000 | 339,000 | 1,108 |
| 2005/12/28 | 341,000 | 345,000 | 333,000 | 340,000 | 819 |
| 2005/12/27 | 350,000 | 354,000 | 334,000 | 342,000 | 2,368 |
| 2005/12/26 | 315,000 | 343,000 | 314,000 | 341,000 | 2,608 |
| 2005/12/22 | 312,000 | 321,000 | 299,000 | 312,000 | 1,950 |
| 2005/12/21 | 347,000 | 347,000 | 321,000 | 322,000 | 1,837 |
| 2005/12/20 | 332,000 | 349,000 | 331,000 | 337,000 | 2,989 |
| 2005/12/19 | 308,000 | 334,000 | 307,000 | 327,000 | 3,351 |
| 2005/12/16 | 300,000 | 316,000 | 298,000 | 303,000 | 1,602 |
| 2005/12/15 | 300,000 | 310,000 | 294,000 | 301,000 | 2,353 |
| 2005/12/14 | 288,000 | 313,000 | 283,000 | 313,000 | 5,665 |
| 2005/12/13 | 267,000 | 284,000 | 266,000 | 273,000 | 2,892 |
| 2005/12/12 | 269,000 | 269,000 | 263,000 | 265,000 | 816 |
| 2005/12/09 | 264,000 | 272,000 | 264,000 | 269,000 | 716 |
| 2005/12/08 | 276,000 | 277,000 | 262,000 | 267,000 | 1,050 |
| 2005/12/07 | 269,000 | 281,000 | 266,000 | 280,000 | 1,932 |
| 2005/12/06 | 278,000 | 280,000 | 271,000 | 273,000 | 942 |
| 2005/12/05 | 297,000 | 297,000 | 278,000 | 286,000 | 1,058 |
| 2005/12/02 | 301,000 | 301,000 | 296,000 | 298,000 | 589 |
| 2005/12/01 | 300,000 | 304,000 | 298,000 | 300,000 | 670 |
| 2005/11/30 | 309,000 | 310,000 | 295,000 | 299,000 | 1,204 |
| 2005/11/29 | 336,000 | 338,000 | 333,000 | 334,000 | 373 |
| 2005/11/28 | 350,000 | 350,000 | 340,000 | 341,000 | 361 |
| 2005/11/25 | 354,000 | 356,000 | 349,000 | 353,000 | 342 |
| 2005/11/24 | 373,000 | 383,000 | 359,000 | 359,000 | 570 |
| 2005/11/22 | 363,000 | 377,000 | 356,000 | 377,000 | 365 |
| 2005/11/21 | 359,000 | 362,000 | 352,000 | 362,000 | 458 |
| 2005/11/18 | 389,000 | 389,000 | 361,000 | 368,000 | 382 |
| 2005/11/17 | 394,000 | 395,000 | 391,000 | 391,000 | 67 |
| 2005/11/16 | 394,000 | 396,000 | 393,000 | 393,000 | 62 |
| 2005/11/15 | 401,000 | 401,000 | 393,000 | 394,000 | 59 |
| 2005/11/14 | 396,000 | 402,000 | 394,000 | 400,000 | 104 |
| 2005/11/11 | 397,000 | 398,000 | 394,000 | 398,000 | 41 |
| 2005/11/10 | 400,000 | 400,000 | 392,000 | 393,000 | 38 |
| 2005/11/09 | 400,000 | 400,000 | 393,000 | 396,000 | 54 |
| 2005/11/08 | 403,000 | 403,000 | 395,000 | 399,000 | 47 |
| 2005/11/07 | 394,000 | 406,000 | 393,000 | 406,000 | 81 |
| 2005/11/04 | 393,000 | 396,000 | 387,000 | 391,000 | 55 |
| 2005/11/02 | 400,000 | 400,000 | 393,000 | 395,000 | 85 |
| 2005/11/01 | 400,000 | 400,000 | 397,000 | 400,000 | 40 |
| 2005/10/31 | 402,000 | 403,000 | 400,000 | 403,000 | 90 |
| 2005/10/28 | 402,000 | 404,000 | 400,000 | 403,000 | 43 |
| 2005/10/27 | 402,000 | 406,000 | 401,000 | 402,000 | 49 |
| 2005/10/26 | 402,000 | 414,000 | 401,000 | 402,000 | 146 |
| 2005/10/25 | 407,000 | 408,000 | 402,000 | 407,000 | 48 |
| 2005/10/24 | 419,000 | 420,000 | 402,000 | 408,000 | 78 |
| 2005/10/21 | 418,000 | 425,000 | 413,000 | 418,000 | 85 |
| 2005/10/20 | 430,000 | 434,000 | 413,000 | 415,000 | 107 |
| 2005/10/19 | 391,000 | 429,000 | 391,000 | 428,000 | 194 |
| 2005/10/18 | 402,000 | 408,000 | 389,000 | 396,000 | 118 |
| 2005/10/17 | 400,000 | 405,000 | 400,000 | 405,000 | 65 |
| 2005/10/14 | 419,000 | 419,000 | 403,000 | 405,000 | 62 |
| 2005/10/13 | 409,000 | 418,000 | 407,000 | 416,000 | 81 |
| 2005/10/12 | 420,000 | 429,000 | 405,000 | 411,000 | 180 |
| 2005/10/11 | 436,000 | 441,000 | 426,000 | 429,000 | 98 |
| 2005/10/07 | 441,000 | 446,000 | 428,000 | 436,000 | 190 |
| 2005/10/06 | 435,000 | 441,000 | 433,000 | 438,000 | 171 |
| 2005/10/05 | 432,000 | 448,000 | 424,000 | 430,000 | 280 |
| 2005/10/04 | 424,000 | 426,000 | 412,000 | 425,000 | 293 |
| 2005/10/03 | 422,000 | 430,000 | 410,000 | 414,000 | 277 |
| 2005/09/30 | 385,000 | 415,000 | 385,000 | 414,000 | 161 |
| 2005/09/29 | 421,000 | 424,000 | 385,000 | 389,000 | 237 |
| 2005/09/28 | 455,000 | 455,000 | 401,000 | 401,000 | 457 |
| 2005/09/27 | 489,000 | 489,000 | 446,000 | 450,000 | 632 |
| 2005/09/27 | 1 -> 5.00 分割 | ||||
| 2005/09/26 | 2,110,000 | 2,270,000 | 2,110,000 | 2,270,000 | 228 |
| 2005/09/22 | 2,200,000 | 2,200,000 | 2,130,000 | 2,160,000 | 155 |
| 2005/09/21 | 2,270,000 | 2,270,000 | 2,210,000 | 2,230,000 | 99 |
| 2005/09/20 | 2,290,000 | 2,290,000 | 2,270,000 | 2,280,000 | 76 |
| 2005/09/16 | 2,310,000 | 2,320,000 | 2,280,000 | 2,280,000 | 78 |
| 2005/09/15 | 2,280,000 | 2,320,000 | 2,280,000 | 2,310,000 | 76 |
| 2005/09/14 | 2,300,000 | 2,330,000 | 2,270,000 | 2,270,000 | 105 |
| 2005/09/13 | 2,290,000 | 2,320,000 | 2,260,000 | 2,300,000 | 115 |
| 2005/09/12 | 2,320,000 | 2,330,000 | 2,270,000 | 2,290,000 | 155 |
| 2005/09/09 | 2,350,000 | 2,360,000 | 2,300,000 | 2,310,000 | 131 |
| 2005/09/08 | 2,450,000 | 2,450,000 | 2,320,000 | 2,370,000 | 135 |
| 2005/09/07 | 2,250,000 | 2,420,000 | 2,250,000 | 2,420,000 | 222 |
| 2005/09/06 | 2,300,000 | 2,310,000 | 2,220,000 | 2,250,000 | 267 |
| 2005/09/05 | 2,380,000 | 2,400,000 | 2,250,000 | 2,290,000 | 469 |
| 2005/09/02 | 2,510,000 | 2,510,000 | 2,360,000 | 2,370,000 | 272 |
| 2005/09/01 | 2,550,000 | 2,560,000 | 2,530,000 | 2,540,000 | 52 |
| 2005/08/31 | 2,610,000 | 2,610,000 | 2,540,000 | 2,550,000 | 123 |
| 2005/08/30 | 2,610,000 | 2,640,000 | 2,610,000 | 2,620,000 | 35 |
| 2005/08/29 | 2,660,000 | 2,680,000 | 2,590,000 | 2,610,000 | 58 |
| 2005/08/26 | 2,650,000 | 2,690,000 | 2,630,000 | 2,690,000 | 34 |
| 2005/08/25 | 2,730,000 | 2,730,000 | 2,660,000 | 2,660,000 | 71 |
| 2005/08/24 | 2,670,000 | 2,750,000 | 2,670,000 | 2,740,000 | 49 |
| 2005/08/23 | 2,650,000 | 2,690,000 | 2,600,000 | 2,680,000 | 47 |
| 2005/08/22 | 2,690,000 | 2,700,000 | 2,610,000 | 2,640,000 | 69 |
| 2005/08/19 | 2,720,000 | 2,720,000 | 2,660,000 | 2,690,000 | 69 |
| 2005/08/18 | 2,790,000 | 2,790,000 | 2,680,000 | 2,730,000 | 96 |
| 2005/08/17 | 2,780,000 | 2,800,000 | 2,770,000 | 2,790,000 | 44 |
| 2005/08/16 | 2,830,000 | 2,850,000 | 2,790,000 | 2,820,000 | 54 |
| 2005/08/15 | 2,970,000 | 2,990,000 | 2,830,000 | 2,850,000 | 176 |
| 2005/08/12 | 3,020,000 | 3,040,000 | 2,910,000 | 3,020,000 | 150 |
| 2005/08/11 | 2,880,000 | 2,980,000 | 2,840,000 | 2,980,000 | 114 |
| 2005/08/10 | 2,720,000 | 2,880,000 | 2,720,000 | 2,870,000 | 92 |
| 2005/08/09 | 2,700,000 | 2,730,000 | 2,700,000 | 2,720,000 | 47 |
| 2005/08/08 | 2,560,000 | 2,680,000 | 2,560,000 | 2,680,000 | 29 |
| 2005/08/05 | 2,730,000 | 2,740,000 | 2,680,000 | 2,710,000 | 23 |
| 2005/08/04 | 2,800,000 | 2,800,000 | 2,660,000 | 2,740,000 | 53 |
| 2005/08/03 | 2,870,000 | 2,870,000 | 2,820,000 | 2,830,000 | 63 |
| 2005/08/02 | 2,870,000 | 2,890,000 | 2,840,000 | 2,850,000 | 79 |
| 2005/08/01 | 2,850,000 | 2,920,000 | 2,810,000 | 2,870,000 | 216 |
| 2005/07/29 | 2,810,000 | 2,820,000 | 2,770,000 | 2,790,000 | 31 |
| 2005/07/28 | 2,820,000 | 2,820,000 | 2,750,000 | 2,800,000 | 64 |
| 2005/07/27 | 2,780,000 | 2,870,000 | 2,780,000 | 2,840,000 | 169 |
| 2005/07/26 | 2,680,000 | 2,770,000 | 2,680,000 | 2,740,000 | 93 |
| 2005/07/25 | 2,660,000 | 2,680,000 | 2,650,000 | 2,670,000 | 22 |
| 2005/07/22 | 2,630,000 | 2,640,000 | 2,630,000 | 2,640,000 | 4 |
| 2005/07/21 | 2,660,000 | 2,660,000 | 2,620,000 | 2,630,000 | 23 |
| 2005/07/20 | 2,700,000 | 2,700,000 | 2,670,000 | 2,670,000 | 17 |
| 2005/07/19 | 2,700,000 | 2,730,000 | 2,680,000 | 2,700,000 | 35 |
| 2005/07/15 | 2,700,000 | 2,720,000 | 2,660,000 | 2,700,000 | 40 |
| 2005/07/14 | 2,640,000 | 2,740,000 | 2,630,000 | 2,670,000 | 91 |
| 2005/07/13 | 2,580,000 | 2,620,000 | 2,560,000 | 2,600,000 | 32 |
| 2005/07/12 | 2,630,000 | 2,630,000 | 2,530,000 | 2,550,000 | 41 |
| 2005/07/11 | 2,650,000 | 2,690,000 | 2,620,000 | 2,620,000 | 38 |
| 2005/07/08 | 2,700,000 | 2,750,000 | 2,610,000 | 2,640,000 | 112 |
| 2005/07/07 | 2,540,000 | 2,850,000 | 2,530,000 | 2,730,000 | 429 |
| 2005/07/06 | 2,470,000 | 2,550,000 | 2,470,000 | 2,530,000 | 84 |
| 2005/07/05 | 2,500,000 | 2,500,000 | 2,450,000 | 2,470,000 | 23 |
| 2005/07/04 | 2,420,000 | 2,500,000 | 2,420,000 | 2,490,000 | 42 |
| 2005/07/01 | 2,470,000 | 2,470,000 | 2,440,000 | 2,450,000 | 22 |
| 2005/06/30 | 2,540,000 | 2,540,000 | 2,470,000 | 2,490,000 | 35 |
| 2005/06/29 | 2,510,000 | 2,560,000 | 2,490,000 | 2,510,000 | 66 |
| 2005/06/28 | 2,390,000 | 2,490,000 | 2,390,000 | 2,490,000 | 65 |
| 2005/06/27 | 2,370,000 | 2,410,000 | 2,350,000 | 2,390,000 | 36 |
| 2005/06/24 | 2,390,000 | 2,400,000 | 2,360,000 | 2,370,000 | 40 |
| 2005/06/23 | 2,450,000 | 2,480,000 | 2,390,000 | 2,410,000 | 86 |
| 2005/06/22 | 2,360,000 | 2,440,000 | 2,330,000 | 2,430,000 | 112 |
| 2005/06/21 | 2,390,000 | 2,390,000 | 2,270,000 | 2,340,000 | 193 |
| 2005/06/20 | 2,560,000 | 2,570,000 | 2,410,000 | 2,410,000 | 131 |
| 2005/06/17 | 2,570,000 | 2,580,000 | 2,540,000 | 2,540,000 | 52 |
| 2005/06/16 | 2,580,000 | 2,600,000 | 2,550,000 | 2,560,000 | 31 |
| 2005/06/15 | 2,560,000 | 2,590,000 | 2,560,000 | 2,580,000 | 16 |
| 2005/06/14 | 2,580,000 | 2,580,000 | 2,560,000 | 2,560,000 | 29 |
| 2005/06/13 | 2,580,000 | 2,640,000 | 2,570,000 | 2,610,000 | 38 |
| 2005/06/10 | 2,580,000 | 2,580,000 | 2,530,000 | 2,560,000 | 31 |
| 2005/06/09 | 2,540,000 | 2,580,000 | 2,530,000 | 2,580,000 | 27 |
| 2005/06/08 | 2,610,000 | 2,610,000 | 2,550,000 | 2,550,000 | 39 |
| 2005/06/07 | 2,690,000 | 2,720,000 | 2,590,000 | 2,600,000 | 104 |
| 2005/06/06 | 2,640,000 | 2,660,000 | 2,580,000 | 2,660,000 | 65 |
| 2005/06/03 | 2,680,000 | 2,680,000 | 2,630,000 | 2,660,000 | 31 |
| 2005/06/02 | 2,650,000 | 2,700,000 | 2,640,000 | 2,670,000 | 38 |
| 2005/06/01 | 2,650,000 | 2,670,000 | 2,620,000 | 2,640,000 | 50 |
| 2005/05/31 | 2,660,000 | 2,710,000 | 2,660,000 | 2,670,000 | 26 |
| 2005/05/30 | 2,810,000 | 2,820,000 | 2,630,000 | 2,680,000 | 81 |
| 2005/05/27 | 2,690,000 | 2,790,000 | 2,670,000 | 2,790,000 | 97 |
| 2005/05/26 | 2,690,000 | 2,730,000 | 2,670,000 | 2,690,000 | 43 |
| 2005/05/25 | 2,680,000 | 2,700,000 | 2,650,000 | 2,670,000 | 36 |
| 2005/05/24 | 2,700,000 | 2,730,000 | 2,650,000 | 2,680,000 | 93 |
| 2005/05/23 | 2,670,000 | 2,760,000 | 2,620,000 | 2,670,000 | 186 |
| 2005/05/20 | 2,690,000 | 2,690,000 | 2,650,000 | 2,670,000 | 81 |
| 2005/05/19 | 2,790,000 | 2,800,000 | 2,730,000 | 2,730,000 | 75 |
| 2005/05/18 | 2,760,000 | 2,800,000 | 2,650,000 | 2,750,000 | 47 |
| 2005/05/17 | 2,950,000 | 2,950,000 | 2,550,000 | 2,760,000 | 204 |
| 2005/05/16 | 2,990,000 | 3,020,000 | 2,840,000 | 2,850,000 | 149 |
| 2005/05/13 | 3,220,000 | 3,250,000 | 3,080,000 | 3,090,000 | 300 |
| 2005/05/12 | 3,050,000 | 3,230,000 | 3,040,000 | 3,190,000 | 232 |
| 2005/05/11 | 3,080,000 | 3,150,000 | 3,050,000 | 3,060,000 | 259 |
| 2005/05/10 | 3,200,000 | 3,220,000 | 3,050,000 | 3,100,000 | 460 |
| 2005/05/09 | 3,100,000 | 3,310,000 | 3,040,000 | 3,220,000 | 1,646 |
| 2005/05/06 | 3,110,000 | 3,140,000 | 3,050,000 | 3,090,000 | 169 |
| 2005/05/02 | 2,900,000 | 3,160,000 | 2,840,000 | 3,140,000 | 378 |
| 2005/04/28 | 3,070,000 | 3,110,000 | 2,910,000 | 2,910,000 | 515 |
| 2005/04/27 | 3,000,000 | 3,120,000 | 2,980,000 | 3,120,000 | 1,410 |
| 2005/04/26 | 2,590,000 | 2,750,000 | 2,580,000 | 2,720,000 | 196 |
| 2005/04/25 | 2,670,000 | 2,670,000 | 2,570,000 | 2,600,000 | 64 |
| 2005/04/22 | 2,710,000 | 2,710,000 | 2,620,000 | 2,630,000 | 66 |
| 2005/04/21 | 2,600,000 | 2,680,000 | 2,550,000 | 2,590,000 | 108 |
| 2005/04/20 | 2,800,000 | 2,850,000 | 2,640,000 | 2,640,000 | 105 |
| 2005/04/19 | 2,650,000 | 2,810,000 | 2,630,000 | 2,760,000 | 118 |
| 2005/04/18 | 2,620,000 | 2,670,000 | 2,610,000 | 2,610,000 | 82 |
| 2005/04/15 | 2,730,000 | 2,830,000 | 2,710,000 | 2,710,000 | 46 |
| 2005/04/14 | 2,620,000 | 2,760,000 | 2,610,000 | 2,760,000 | 86 |
| 2005/04/13 | 2,770,000 | 2,830,000 | 2,640,000 | 2,700,000 | 122 |
| 2005/04/12 | 2,910,000 | 2,910,000 | 2,800,000 | 2,800,000 | 129 |
| 2005/04/11 | 2,930,000 | 2,980,000 | 2,890,000 | 2,910,000 | 109 |
| 2005/04/08 | 3,020,000 | 3,030,000 | 2,910,000 | 2,930,000 | 194 |
| 2005/04/07 | 2,870,000 | 3,060,000 | 2,840,000 | 3,020,000 | 249 |
| 2005/04/06 | 3,120,000 | 3,120,000 | 2,880,000 | 2,910,000 | 276 |
| 2005/04/05 | 3,110,000 | 3,180,000 | 3,040,000 | 3,100,000 | 316 |
| 2005/04/04 | 3,080,000 | 3,210,000 | 2,980,000 | 3,130,000 | 1,044 |
| 2005/04/01 | 2,600,000 | 2,980,000 | 2,530,000 | 2,950,000 | 1,056 |
| 2005/03/31 | 2,750,000 | 2,750,000 | 2,580,000 | 2,580,000 | 149 |
| 2005/03/30 | 2,820,000 | 2,840,000 | 2,680,000 | 2,690,000 | 402 |
| 2005/03/29 | 2,740,000 | 2,870,000 | 2,660,000 | 2,840,000 | 401 |
| 2005/03/28 | 2,940,000 | 2,940,000 | 2,700,000 | 2,700,000 | 255 |
| 2005/03/25 | 3,000,000 | 3,050,000 | 2,930,000 | 2,950,000 | 304 |
| 2005/03/24 | 3,110,000 | 3,120,000 | 3,000,000 | 3,050,000 | 226 |
| 2005/03/23 | 3,070,000 | 3,190,000 | 2,950,000 | 3,150,000 | 570 |
| 2005/03/22 | 3,270,000 | 3,360,000 | 3,030,000 | 3,070,000 | 799 |
| 2005/03/18 | 3,050,000 | 3,280,000 | 3,010,000 | 3,220,000 | 1,073 |
| 2005/03/17 | 3,000,000 | 3,140,000 | 2,920,000 | 3,020,000 | 1,012 |
| 2005/03/16 | 3,070,000 | 3,290,000 | 2,900,000 | 2,920,000 | 1,272 |
| 2005/03/15 | 3,340,000 | 3,430,000 | 3,090,000 | 3,120,000 | 1,323 |
| 2005/03/14 | 3,370,000 | 3,720,000 | 3,230,000 | 3,300,000 | 3,335 |
| 2005/03/11 | 2,990,000 | 3,320,000 | 2,970,000 | 3,320,000 | 3,378 |
| 2005/03/10 | 2,910,000 | 3,050,000 | 2,800,000 | 2,920,000 | 3,477 |
| 2005/03/09 | 2,520,000 | 2,930,000 | 2,510,000 | 2,910,000 | 5,195 |
| 2005/03/08 | 2,460,000 | 2,560,000 | 2,390,000 | 2,530,000 | 1,676 |
| 2005/03/07 | 2,500,000 | 2,640,000 | 2,360,000 | 2,380,000 | 3,602 |