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 |
|---|---|---|---|---|---|
| 2006/12/29 | 100,000 | 101,000 | 99,700 | 101,000 | 115 |
| 2006/12/28 | 99,500 | 102,000 | 99,500 | 102,000 | 250 |
| 2006/12/27 | 102,000 | 103,000 | 99,500 | 99,500 | 261 |
| 2006/12/26 | 97,500 | 101,000 | 97,500 | 101,000 | 449 |
| 2006/12/25 | 99,000 | 100,000 | 97,000 | 97,000 | 912 |
| 2006/12/22 | 106,000 | 106,000 | 102,000 | 103,000 | 466 |
| 2006/12/21 | 107,000 | 109,000 | 105,000 | 106,000 | 398 |
| 2006/12/20 | 107,000 | 108,000 | 104,000 | 108,000 | 393 |
| 2006/12/19 | 108,000 | 110,000 | 105,000 | 105,000 | 553 |
| 2006/12/18 | 111,000 | 111,000 | 108,000 | 110,000 | 548 |
| 2006/12/15 | 109,000 | 112,000 | 107,000 | 111,000 | 564 |
| 2006/12/14 | 108,000 | 110,000 | 105,000 | 108,000 | 505 |
| 2006/12/13 | 108,000 | 110,000 | 106,000 | 107,000 | 488 |
| 2006/12/12 | 114,000 | 114,000 | 108,000 | 109,000 | 791 |
| 2006/12/11 | 113,000 | 117,000 | 109,000 | 113,000 | 2,439 |
| 2006/12/08 | 102,000 | 119,000 | 102,000 | 110,000 | 4,809 |
| 2006/12/07 | 102,000 | 104,000 | 102,000 | 103,000 | 287 |
| 2006/12/06 | 103,000 | 103,000 | 101,000 | 103,000 | 369 |
| 2006/12/05 | 104,000 | 105,000 | 102,000 | 104,000 | 413 |
| 2006/12/04 | 103,000 | 104,000 | 101,000 | 103,000 | 401 |
| 2006/12/01 | 105,000 | 107,000 | 104,000 | 104,000 | 444 |
| 2006/11/30 | 107,000 | 107,000 | 104,000 | 105,000 | 401 |
| 2006/11/29 | 107,000 | 110,000 | 103,000 | 103,000 | 915 |
| 2006/11/28 | 99,000 | 108,000 | 98,900 | 107,000 | 950 |
| 2006/11/27 | 96,100 | 103,000 | 96,100 | 103,000 | 1,254 |
| 2006/11/24 | 94,100 | 95,000 | 89,000 | 94,900 | 849 |
| 2006/11/22 | 91,700 | 97,300 | 90,400 | 95,000 | 1,400 |
| 2006/11/21 | 99,200 | 101,000 | 89,000 | 90,200 | 1,290 |
| 2006/11/20 | 113,000 | 113,000 | 97,100 | 99,000 | 1,105 |
| 2006/11/17 | 119,000 | 121,000 | 112,000 | 112,000 | 598 |
| 2006/11/16 | 116,000 | 124,000 | 115,000 | 119,000 | 1,407 |
| 2006/11/15 | 115,000 | 115,000 | 111,000 | 115,000 | 255 |
| 2006/11/14 | 111,000 | 114,000 | 111,000 | 111,000 | 226 |
| 2006/11/13 | 113,000 | 115,000 | 110,000 | 111,000 | 295 |
| 2006/11/10 | 116,000 | 116,000 | 113,000 | 115,000 | 135 |
| 2006/11/09 | 116,000 | 120,000 | 114,000 | 116,000 | 355 |
| 2006/11/08 | 119,000 | 121,000 | 110,000 | 118,000 | 763 |
| 2006/11/07 | 123,000 | 123,000 | 119,000 | 119,000 | 493 |
| 2006/11/06 | 126,000 | 130,000 | 120,000 | 120,000 | 1,567 |
| 2006/11/02 | 125,000 | 127,000 | 123,000 | 124,000 | 363 |
| 2006/11/01 | 126,000 | 126,000 | 121,000 | 124,000 | 315 |
| 2006/10/31 | 125,000 | 125,000 | 123,000 | 124,000 | 291 |
| 2006/10/30 | 129,000 | 129,000 | 125,000 | 125,000 | 396 |
| 2006/10/27 | 131,000 | 134,000 | 128,000 | 129,000 | 1,257 |
| 2006/10/26 | 128,000 | 128,000 | 126,000 | 126,000 | 319 |
| 2006/10/25 | 128,000 | 130,000 | 126,000 | 126,000 | 433 |
| 2006/10/24 | 131,000 | 131,000 | 127,000 | 127,000 | 914 |
| 2006/10/23 | 133,000 | 133,000 | 129,000 | 131,000 | 615 |
| 2006/10/20 | 134,000 | 135,000 | 129,000 | 132,000 | 609 |
| 2006/10/19 | 141,000 | 150,000 | 126,000 | 131,000 | 7,621 |
| 2006/10/18 | 133,000 | 139,000 | 132,000 | 139,000 | 531 |
| 2006/10/17 | 138,000 | 138,000 | 131,000 | 133,000 | 436 |
| 2006/10/16 | 134,000 | 139,000 | 132,000 | 137,000 | 730 |
| 2006/10/13 | 134,000 | 141,000 | 131,000 | 132,000 | 2,180 |
| 2006/10/12 | 117,000 | 136,000 | 117,000 | 134,000 | 2,490 |
| 2006/10/11 | 115,000 | 120,000 | 110,000 | 119,000 | 960 |
| 2006/10/10 | 123,000 | 128,000 | 115,000 | 116,000 | 936 |
| 2006/10/06 | 134,000 | 134,000 | 127,000 | 129,000 | 593 |
| 2006/10/05 | 139,000 | 140,000 | 132,000 | 135,000 | 539 |
| 2006/10/04 | 144,000 | 144,000 | 132,000 | 137,000 | 1,102 |
| 2006/10/03 | 146,000 | 146,000 | 142,000 | 143,000 | 383 |
| 2006/10/02 | 142,000 | 147,000 | 142,000 | 146,000 | 718 |
| 2006/09/29 | 154,000 | 156,000 | 143,000 | 144,000 | 2,299 |
| 2006/09/28 | 147,000 | 150,000 | 143,000 | 149,000 | 915 |
| 2006/09/27 | 151,000 | 151,000 | 141,000 | 145,000 | 2,134 |
| 2006/09/26 | 152,000 | 163,000 | 143,000 | 143,000 | 3,893 |
| 2006/09/25 | 157,000 | 162,000 | 148,000 | 151,000 | 4,237 |
| 2006/09/22 | 134,000 | 148,000 | 133,000 | 145,000 | 4,335 |
| 2006/09/21 | 134,000 | 135,000 | 126,000 | 128,000 | 794 |
| 2006/09/20 | 139,000 | 139,000 | 130,000 | 136,000 | 642 |
| 2006/09/19 | 141,000 | 141,000 | 131,000 | 138,000 | 1,126 |
| 2006/09/15 | 154,000 | 154,000 | 144,000 | 145,000 | 646 |
| 2006/09/14 | 152,000 | 159,000 | 149,000 | 153,000 | 844 |
| 2006/09/13 | 159,000 | 163,000 | 151,000 | 153,000 | 1,223 |
| 2006/09/12 | 159,000 | 161,000 | 153,000 | 153,000 | 858 |
| 2006/09/11 | 168,000 | 168,000 | 157,000 | 158,000 | 1,955 |
| 2006/09/08 | 169,000 | 172,000 | 168,000 | 169,000 | 706 |
| 2006/09/07 | 166,000 | 172,000 | 164,000 | 171,000 | 905 |
| 2006/09/06 | 177,000 | 180,000 | 167,000 | 170,000 | 2,200 |
| 2006/09/05 | 160,000 | 178,000 | 158,000 | 175,000 | 5,566 |
| 2006/09/04 | 161,000 | 161,000 | 151,000 | 158,000 | 1,291 |
| 2006/09/01 | 161,000 | 161,000 | 155,000 | 156,000 | 787 |
| 2006/08/31 | 160,000 | 161,000 | 153,000 | 159,000 | 1,604 |
| 2006/08/30 | 176,000 | 176,000 | 155,000 | 163,000 | 3,828 |
| 2006/08/29 | 184,000 | 186,000 | 172,000 | 176,000 | 3,357 |
| 2006/08/28 | 186,000 | 194,000 | 172,000 | 181,000 | 16,467 |
| 2006/08/25 | 171,000 | 186,000 | 169,000 | 174,000 | 9,078 |
| 2006/08/24 | 166,000 | 172,000 | 162,000 | 167,000 | 3,063 |
| 2006/08/23 | 178,000 | 192,000 | 173,000 | 175,000 | 10,986 |
| 2006/08/22 | 153,000 | 181,000 | 151,000 | 174,000 | 20,517 |
| 2006/08/21 | 139,000 | 153,000 | 135,000 | 153,000 | 7,231 |
| 2006/08/18 | 137,000 | 138,000 | 131,000 | 133,000 | 1,562 |
| 2006/08/17 | 142,000 | 152,000 | 132,000 | 138,000 | 11,180 |
| 2006/08/16 | 128,000 | 140,000 | 125,000 | 139,000 | 14,085 |
| 2006/08/15 | 124,000 | 131,000 | 115,000 | 120,000 | 7,458 |
| 2006/08/14 | 103,000 | 122,000 | 102,000 | 118,000 | 6,347 |
| 2006/08/11 | 110,000 | 110,000 | 102,000 | 102,000 | 885 |
| 2006/08/10 | 116,000 | 121,000 | 107,000 | 109,000 | 5,819 |
| 2006/08/09 | 98,600 | 104,000 | 98,400 | 104,000 | 971 |
| 2006/08/08 | 98,500 | 99,600 | 92,200 | 93,600 | 1,071 |
| 2006/08/07 | 120,000 | 127,000 | 98,900 | 99,300 | 8,174 |
| 2006/08/04 | 101,000 | 108,000 | 101,000 | 108,000 | 1,816 |
| 2006/08/03 | 90,500 | 97,500 | 90,000 | 97,500 | 1,936 |
| 2006/08/02 | 80,300 | 87,700 | 80,100 | 87,500 | 418 |
| 2006/08/01 | 83,400 | 84,000 | 80,000 | 81,000 | 399 |
| 2006/07/31 | 83,300 | 83,400 | 80,600 | 81,500 | 238 |
| 2006/07/28 | 77,000 | 79,800 | 76,200 | 79,300 | 382 |
| 2006/07/27 | 83,700 | 84,000 | 75,500 | 77,000 | 935 |
| 2006/07/26 | 89,300 | 91,900 | 83,600 | 83,600 | 341 |
| 2006/07/25 | 95,000 | 95,000 | 87,300 | 89,200 | 518 |
| 2006/07/24 | 84,300 | 86,000 | 81,500 | 85,000 | 252 |
| 2006/07/21 | 87,000 | 92,500 | 86,000 | 88,300 | 278 |
| 2006/07/20 | 84,500 | 90,100 | 84,500 | 90,100 | 356 |
| 2006/07/19 | 85,000 | 87,400 | 80,100 | 80,100 | 792 |
| 2006/07/18 | 98,700 | 99,000 | 86,000 | 88,800 | 550 |
| 2006/07/14 | 99,000 | 102,000 | 99,000 | 101,000 | 271 |
| 2006/07/13 | 100,000 | 104,000 | 99,000 | 103,000 | 589 |
| 2006/07/12 | 108,000 | 110,000 | 102,000 | 104,000 | 770 |
| 2006/07/11 | 118,000 | 118,000 | 110,000 | 112,000 | 610 |
| 2006/07/10 | 121,000 | 121,000 | 114,000 | 118,000 | 658 |
| 2006/07/07 | 125,000 | 125,000 | 121,000 | 122,000 | 453 |
| 2006/07/06 | 124,000 | 125,000 | 123,000 | 125,000 | 376 |
| 2006/07/05 | 123,000 | 126,000 | 123,000 | 125,000 | 319 |
| 2006/07/04 | 129,000 | 129,000 | 126,000 | 127,000 | 403 |
| 2006/07/03 | 126,000 | 129,000 | 124,000 | 129,000 | 389 |
| 2006/06/30 | 131,000 | 132,000 | 125,000 | 126,000 | 686 |
| 2006/06/29 | 128,000 | 132,000 | 126,000 | 129,000 | 1,190 |
| 2006/06/28 | 127,000 | 127,000 | 124,000 | 125,000 | 411 |
| 2006/06/27 | 123,000 | 128,000 | 122,000 | 128,000 | 679 |
| 2006/06/26 | 126,000 | 126,000 | 121,000 | 122,000 | 912 |
| 2006/06/23 | 128,000 | 129,000 | 125,000 | 127,000 | 604 |
| 2006/06/22 | 132,000 | 135,000 | 128,000 | 130,000 | 672 |
| 2006/06/21 | 137,000 | 140,000 | 128,000 | 130,000 | 1,224 |
| 2006/06/20 | 125,000 | 143,000 | 124,000 | 135,000 | 3,954 |
| 2006/06/19 | 128,000 | 128,000 | 123,000 | 123,000 | 973 |
| 2006/06/16 | 135,000 | 136,000 | 128,000 | 129,000 | 1,504 |
| 2006/06/15 | 140,000 | 141,000 | 130,000 | 132,000 | 1,234 |
| 2006/06/14 | 135,000 | 138,000 | 130,000 | 136,000 | 876 |
| 2006/06/13 | 133,000 | 144,000 | 132,000 | 139,000 | 1,771 |
| 2006/06/12 | 151,000 | 155,000 | 147,000 | 155,000 | 262 |
| 2006/06/09 | 147,000 | 151,000 | 140,000 | 146,000 | 527 |
| 2006/06/08 | 152,000 | 152,000 | 141,000 | 145,000 | 517 |
| 2006/06/07 | 160,000 | 167,000 | 152,000 | 155,000 | 407 |
| 2006/06/06 | 157,000 | 166,000 | 157,000 | 163,000 | 161 |
| 2006/06/05 | 150,000 | 165,000 | 150,000 | 162,000 | 347 |
| 2006/06/02 | 157,000 | 160,000 | 124,000 | 159,000 | 909 |
| 2006/06/01 | 165,000 | 167,000 | 150,000 | 155,000 | 719 |
| 2006/05/31 | 169,000 | 173,000 | 160,000 | 160,000 | 745 |
| 2006/05/30 | 178,000 | 182,000 | 173,000 | 175,000 | 390 |
| 2006/05/29 | 189,000 | 193,000 | 180,000 | 180,000 | 373 |
| 2006/05/26 | 195,000 | 196,000 | 189,000 | 190,000 | 268 |
| 2006/05/25 | 194,000 | 195,000 | 190,000 | 193,000 | 166 |
| 2006/05/24 | 192,000 | 196,000 | 189,000 | 193,000 | 332 |
| 2006/05/23 | 193,000 | 197,000 | 189,000 | 190,000 | 457 |
| 2006/05/22 | 206,000 | 207,000 | 193,000 | 196,000 | 906 |
| 2006/05/19 | 189,000 | 194,000 | 185,000 | 190,000 | 407 |
| 2006/05/18 | 183,000 | 190,000 | 175,000 | 189,000 | 548 |
| 2006/05/17 | 190,000 | 193,000 | 181,000 | 188,000 | 436 |
| 2006/05/16 | 195,000 | 205,000 | 186,000 | 188,000 | 1,124 |
| 2006/05/15 | 194,000 | 212,000 | 192,000 | 205,000 | 1,120 |
| 2006/05/12 | 195,000 | 199,000 | 193,000 | 196,000 | 417 |
| 2006/05/11 | 205,000 | 213,000 | 201,000 | 202,000 | 544 |
| 2006/05/10 | 200,000 | 210,000 | 197,000 | 205,000 | 844 |
| 2006/05/09 | 215,000 | 217,000 | 198,000 | 202,000 | 1,064 |
| 2006/05/08 | 228,000 | 237,000 | 213,000 | 213,000 | 7,539 |
| 2006/05/02 | 205,000 | 209,000 | 204,000 | 209,000 | 992 |
| 2006/05/01 | 176,000 | 188,000 | 173,000 | 179,000 | 289 |
| 2006/04/28 | 178,000 | 181,000 | 173,000 | 176,000 | 207 |
| 2006/04/27 | 179,000 | 182,000 | 179,000 | 179,000 | 196 |
| 2006/04/26 | 190,000 | 195,000 | 178,000 | 181,000 | 698 |
| 2006/04/25 | 188,000 | 195,000 | 185,000 | 189,000 | 636 |
| 2006/04/24 | 190,000 | 195,000 | 187,000 | 189,000 | 379 |
| 2006/04/21 | 194,000 | 200,000 | 190,000 | 197,000 | 450 |
| 2006/04/20 | 199,000 | 202,000 | 196,000 | 197,000 | 202 |
| 2006/04/19 | 207,000 | 209,000 | 199,000 | 199,000 | 415 |
| 2006/04/18 | 190,000 | 205,000 | 185,000 | 203,000 | 658 |
| 2006/04/17 | 220,000 | 225,000 | 185,000 | 193,000 | 2,100 |
| 2006/04/14 | 201,000 | 215,000 | 200,000 | 213,000 | 1,366 |
| 2006/04/13 | 205,000 | 207,000 | 201,000 | 201,000 | 511 |
| 2006/04/12 | 204,000 | 204,000 | 202,000 | 204,000 | 326 |
| 2006/04/11 | 205,000 | 210,000 | 202,000 | 206,000 | 508 |
| 2006/04/10 | 209,000 | 210,000 | 206,000 | 207,000 | 327 |
| 2006/04/07 | 208,000 | 213,000 | 207,000 | 210,000 | 362 |
| 2006/04/06 | 214,000 | 215,000 | 206,000 | 211,000 | 395 |
| 2006/04/05 | 211,000 | 217,000 | 207,000 | 210,000 | 1,051 |
| 2006/04/04 | 210,000 | 219,000 | 206,000 | 214,000 | 2,331 |
| 2006/04/03 | 224,000 | 232,000 | 204,000 | 204,000 | 4,371 |
| 2006/03/31 | 208,000 | 238,000 | 208,000 | 216,000 | 14,036 |
| 2006/03/30 | 176,000 | 200,000 | 173,000 | 200,000 | 3,313 |
| 2006/03/29 | 162,000 | 174,000 | 159,000 | 170,000 | 583 |
| 2006/03/28 | 158,000 | 162,000 | 157,000 | 161,000 | 341 |
| 2006/03/27 | 162,000 | 162,000 | 158,000 | 158,000 | 348 |
| 2006/03/24 | 162,000 | 163,000 | 159,000 | 162,000 | 332 |
| 2006/03/23 | 163,000 | 163,000 | 159,000 | 160,000 | 353 |
| 2006/03/22 | 165,000 | 166,000 | 161,000 | 163,000 | 313 |
| 2006/03/20 | 160,000 | 166,000 | 159,000 | 163,000 | 471 |
| 2006/03/17 | 160,000 | 162,000 | 157,000 | 160,000 | 613 |
| 2006/03/16 | 172,000 | 172,000 | 160,000 | 163,000 | 672 |
| 2006/03/15 | 170,000 | 174,000 | 170,000 | 172,000 | 565 |
| 2006/03/14 | 180,000 | 180,000 | 170,000 | 170,000 | 924 |
| 2006/03/13 | 180,000 | 182,000 | 175,000 | 178,000 | 710 |
| 2006/03/10 | 173,000 | 179,000 | 170,000 | 174,000 | 664 |
| 2006/03/09 | 171,000 | 174,000 | 169,000 | 171,000 | 301 |
| 2006/03/08 | 167,000 | 174,000 | 166,000 | 168,000 | 373 |
| 2006/03/07 | 177,000 | 177,000 | 165,000 | 168,000 | 526 |
| 2006/03/06 | 164,000 | 183,000 | 161,000 | 176,000 | 942 |
| 2006/03/03 | 160,000 | 170,000 | 159,000 | 163,000 | 732 |
| 2006/03/02 | 182,000 | 184,000 | 162,000 | 163,000 | 849 |
| 2006/03/01 | 168,000 | 185,000 | 168,000 | 179,000 | 895 |
| 2006/02/28 | 185,000 | 191,000 | 172,000 | 180,000 | 1,037 |
| 2006/02/27 | 191,000 | 210,000 | 184,000 | 188,000 | 4,075 |
| 2006/02/24 | 163,000 | 188,000 | 156,000 | 183,000 | 6,393 |
| 2006/02/23 | 147,000 | 159,000 | 139,000 | 159,000 | 4,083 |
| 2006/02/22 | 130,000 | 147,000 | 125,000 | 139,000 | 2,798 |
| 2006/02/21 | 123,000 | 134,000 | 121,000 | 127,000 | 3,910 |
| 2006/02/20 | 135,000 | 137,000 | 120,000 | 121,000 | 1,984 |
| 2006/02/17 | 162,000 | 165,000 | 139,000 | 139,000 | 2,182 |
| 2006/02/16 | 178,000 | 185,000 | 162,000 | 169,000 | 1,548 |
| 2006/02/15 | 186,000 | 208,000 | 181,000 | 187,000 | 4,106 |
| 2006/02/14 | 183,000 | 183,000 | 183,000 | 183,000 | 157 |
| 2006/02/13 | 223,000 | 223,000 | 223,000 | 223,000 | 124 |
| 2006/02/10 | 271,000 | 272,000 | 252,000 | 263,000 | 1,049 |
| 2006/02/09 | 281,000 | 282,000 | 270,000 | 270,000 | 638 |
| 2006/02/08 | 289,000 | 292,000 | 269,000 | 277,000 | 1,474 |
| 2006/02/07 | 287,000 | 295,000 | 284,000 | 288,000 | 1,655 |
| 2006/02/06 | 274,000 | 283,000 | 271,000 | 283,000 | 1,499 |
| 2006/02/03 | 268,000 | 271,000 | 266,000 | 271,000 | 668 |
| 2006/02/02 | 270,000 | 274,000 | 266,000 | 270,000 | 935 |
| 2006/02/01 | 268,000 | 272,000 | 262,000 | 267,000 | 966 |
| 2006/01/31 | 275,000 | 275,000 | 266,000 | 267,000 | 1,416 |
| 2006/01/30 | 293,000 | 294,000 | 272,000 | 275,000 | 1,365 |
| 2006/01/27 | 292,000 | 292,000 | 284,000 | 289,000 | 706 |
| 2006/01/26 | 291,000 | 305,000 | 283,000 | 285,000 | 1,539 |
| 2006/01/25 | 290,000 | 294,000 | 283,000 | 290,000 | 1,230 |
| 2006/01/24 | 275,000 | 288,000 | 271,000 | 283,000 | 2,956 |
| 2006/01/23 | 283,000 | 295,000 | 263,000 | 265,000 | 1,258 |
| 2006/01/20 | 321,000 | 332,000 | 297,000 | 300,000 | 1,660 |
| 2006/01/19 | 291,000 | 327,000 | 291,000 | 316,000 | 2,455 |
| 2006/01/18 | 304,000 | 315,000 | 279,000 | 300,000 | 2,847 |
| 2006/01/17 | 350,000 | 364,000 | 322,000 | 329,000 | 2,455 |
| 2006/01/16 | 374,000 | 374,000 | 366,000 | 370,000 | 3,497 |
| 2006/01/13 | 360,000 | 366,000 | 354,000 | 366,000 | 2,000 |
| 2006/01/12 | 357,000 | 364,000 | 345,000 | 355,000 | 2,830 |
| 2006/01/11 | 363,000 | 393,000 | 353,000 | 355,000 | 8,859 |
| 2006/01/10 | 368,000 | 370,000 | 359,000 | 360,000 | 1,549 |
| 2006/01/06 | 373,000 | 373,000 | 359,000 | 360,000 | 3,106 |
| 2006/01/05 | 350,000 | 379,000 | 348,000 | 377,000 | 4,550 |
| 2006/01/04 | 345,000 | 345,000 | 335,000 | 343,000 | 553 |