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 |
|---|---|---|---|---|---|
| 2007/12/28 | 61,500 | 61,500 | 60,500 | 60,500 | 64 |
| 2007/12/27 | 63,400 | 65,300 | 62,000 | 62,000 | 224 |
| 2007/12/26 | 59,900 | 63,300 | 59,900 | 63,000 | 240 |
| 2007/12/25 | 61,200 | 61,500 | 59,000 | 59,900 | 386 |
| 2007/12/21 | 61,800 | 63,600 | 61,000 | 61,000 | 258 |
| 2007/12/20 | 61,500 | 62,600 | 61,400 | 61,800 | 296 |
| 2007/12/19 | 65,000 | 65,900 | 63,000 | 63,500 | 196 |
| 2007/12/18 | 65,000 | 66,000 | 64,000 | 64,600 | 198 |
| 2007/12/17 | 68,000 | 68,000 | 65,100 | 65,600 | 236 |
| 2007/12/14 | 68,500 | 69,100 | 67,600 | 68,500 | 251 |
| 2007/12/13 | 71,300 | 71,300 | 69,000 | 69,000 | 239 |
| 2007/12/12 | 70,000 | 70,500 | 69,100 | 70,300 | 82 |
| 2007/12/11 | 69,000 | 71,000 | 68,500 | 71,000 | 302 |
| 2007/12/10 | 70,000 | 70,000 | 67,600 | 69,000 | 179 |
| 2007/12/07 | 71,300 | 71,300 | 69,000 | 69,300 | 146 |
| 2007/12/06 | 69,200 | 71,400 | 69,100 | 69,800 | 252 |
| 2007/12/05 | 68,300 | 69,900 | 68,000 | 68,300 | 140 |
| 2007/12/04 | 73,800 | 73,900 | 68,900 | 68,900 | 202 |
| 2007/12/03 | 69,800 | 71,800 | 69,800 | 71,800 | 166 |
| 2007/11/30 | 69,700 | 69,800 | 68,500 | 69,800 | 141 |
| 2007/11/29 | 70,000 | 71,400 | 67,900 | 69,000 | 284 |
| 2007/11/28 | 65,800 | 68,600 | 65,800 | 68,500 | 134 |
| 2007/11/27 | 66,800 | 67,000 | 64,800 | 66,800 | 194 |
| 2007/11/26 | 67,100 | 68,300 | 66,200 | 67,000 | 115 |
| 2007/11/22 | 66,600 | 67,800 | 65,600 | 67,400 | 174 |
| 2007/11/21 | 69,000 | 70,400 | 67,000 | 67,000 | 135 |
| 2007/11/20 | 68,000 | 69,400 | 66,500 | 68,500 | 403 |
| 2007/11/19 | 68,500 | 70,500 | 68,500 | 69,000 | 115 |
| 2007/11/16 | 67,100 | 69,000 | 66,500 | 69,000 | 665 |
| 2007/11/15 | 74,000 | 74,500 | 72,300 | 72,600 | 136 |
| 2007/11/14 | 73,000 | 74,500 | 71,200 | 74,000 | 289 |
| 2007/11/13 | 68,000 | 72,800 | 68,000 | 70,500 | 428 |
| 2007/11/12 | 68,100 | 68,600 | 66,200 | 68,000 | 308 |
| 2007/11/09 | 71,900 | 73,000 | 70,000 | 70,000 | 248 |
| 2007/11/08 | 71,300 | 73,600 | 71,000 | 71,900 | 327 |
| 2007/11/07 | 73,500 | 75,100 | 71,700 | 73,000 | 261 |
| 2007/11/06 | 75,200 | 76,900 | 74,100 | 74,500 | 179 |
| 2007/11/05 | 76,300 | 77,000 | 75,000 | 75,000 | 252 |
| 2007/11/02 | 77,100 | 78,400 | 76,100 | 78,300 | 156 |
| 2007/11/01 | 80,500 | 80,500 | 77,500 | 77,500 | 293 |
| 2007/10/31 | 79,500 | 80,000 | 78,300 | 79,800 | 141 |
| 2007/10/30 | 80,600 | 80,600 | 78,400 | 79,100 | 174 |
| 2007/10/29 | 80,000 | 80,900 | 79,000 | 79,000 | 266 |
| 2007/10/26 | 79,000 | 80,400 | 78,000 | 79,000 | 148 |
| 2007/10/25 | 79,200 | 81,000 | 78,000 | 80,000 | 261 |
| 2007/10/24 | 82,100 | 84,000 | 79,000 | 79,800 | 286 |
| 2007/10/23 | 83,000 | 83,600 | 81,500 | 82,000 | 369 |
| 2007/10/22 | 77,400 | 81,700 | 77,400 | 80,200 | 201 |
| 2007/10/19 | 81,100 | 83,500 | 81,000 | 82,400 | 335 |
| 2007/10/18 | 78,000 | 81,600 | 77,100 | 80,000 | 290 |
| 2007/10/17 | 79,000 | 80,000 | 77,000 | 79,000 | 216 |
| 2007/10/16 | 80,100 | 81,000 | 79,000 | 80,000 | 371 |
| 2007/10/15 | 85,500 | 86,000 | 83,000 | 83,100 | 256 |
| 2007/10/12 | 86,300 | 87,900 | 85,500 | 85,500 | 271 |
| 2007/10/11 | 87,500 | 88,100 | 85,300 | 87,500 | 421 |
| 2007/10/10 | 86,400 | 93,800 | 86,000 | 89,100 | 1,682 |
| 2007/10/09 | 84,900 | 86,900 | 84,100 | 84,400 | 429 |
| 2007/10/05 | 82,000 | 83,300 | 81,200 | 82,900 | 211 |
| 2007/10/04 | 82,500 | 85,400 | 81,100 | 81,800 | 598 |
| 2007/10/03 | 80,400 | 81,800 | 80,000 | 81,800 | 269 |
| 2007/10/02 | 81,500 | 82,500 | 80,700 | 81,400 | 275 |
| 2007/10/01 | 81,700 | 81,900 | 79,300 | 80,000 | 119 |
| 2007/09/28 | 80,800 | 81,700 | 76,000 | 81,500 | 611 |
| 2007/09/27 | 79,400 | 81,900 | 78,400 | 80,700 | 540 |
| 2007/09/26 | 71,100 | 78,000 | 69,500 | 77,400 | 472 |
| 2007/09/25 | 72,200 | 72,500 | 69,600 | 71,200 | 138 |
| 2007/09/21 | 70,900 | 74,400 | 70,300 | 72,100 | 302 |
| 2007/09/20 | 70,000 | 71,400 | 70,000 | 70,500 | 230 |
| 2007/09/19 | 70,500 | 71,500 | 69,000 | 70,000 | 335 |
| 2007/09/18 | 67,500 | 67,500 | 66,000 | 67,500 | 314 |
| 2007/09/14 | 65,500 | 67,500 | 65,000 | 67,500 | 307 |
| 2007/09/13 | 67,800 | 67,900 | 65,500 | 66,000 | 557 |
| 2007/09/12 | 69,000 | 70,200 | 68,300 | 68,800 | 270 |
| 2007/09/11 | 71,000 | 71,000 | 67,800 | 69,300 | 397 |
| 2007/09/10 | 69,600 | 71,600 | 68,000 | 71,000 | 581 |
| 2007/09/07 | 75,000 | 75,800 | 73,000 | 75,600 | 238 |
| 2007/09/06 | 71,600 | 74,800 | 70,100 | 74,800 | 639 |
| 2007/09/05 | 79,100 | 79,900 | 74,000 | 76,600 | 472 |
| 2007/09/04 | 81,000 | 81,000 | 77,000 | 78,100 | 318 |
| 2007/09/03 | 81,900 | 81,900 | 79,500 | 81,100 | 309 |
| 2007/08/31 | 80,000 | 81,700 | 79,000 | 80,900 | 518 |
| 2007/08/30 | 85,000 | 85,300 | 80,800 | 80,800 | 558 |
| 2007/08/29 | 84,000 | 85,200 | 82,000 | 83,700 | 525 |
| 2007/08/28 | 85,500 | 88,700 | 85,000 | 87,000 | 391 |
| 2007/08/27 | 87,500 | 88,100 | 85,800 | 86,500 | 333 |
| 2007/08/24 | 87,100 | 88,600 | 84,000 | 84,700 | 545 |
| 2007/08/23 | 87,000 | 88,700 | 86,000 | 88,500 | 536 |
| 2007/08/22 | 84,000 | 87,400 | 83,700 | 85,600 | 275 |
| 2007/08/21 | 84,000 | 86,800 | 83,100 | 84,500 | 395 |
| 2007/08/20 | 85,600 | 89,000 | 82,400 | 83,800 | 740 |
| 2007/08/17 | 89,800 | 89,900 | 81,800 | 81,800 | 1,083 |
| 2007/08/16 | 95,500 | 97,500 | 88,500 | 91,800 | 2,298 |
| 2007/08/15 | 98,500 | 98,500 | 97,200 | 98,500 | 1,543 |
| 2007/08/14 | 88,500 | 88,500 | 88,500 | 88,500 | 106 |
| 2007/08/13 | 84,300 | 85,900 | 77,100 | 78,500 | 1,063 |
| 2007/08/10 | 86,500 | 89,300 | 83,300 | 85,600 | 828 |
| 2007/08/09 | 86,500 | 89,900 | 81,100 | 89,900 | 1,002 |
| 2007/08/08 | 86,400 | 93,000 | 82,000 | 84,500 | 1,829 |
| 2007/08/07 | 99,200 | 99,500 | 89,100 | 89,100 | 1,302 |
| 2007/08/06 | 99,000 | 100,000 | 97,100 | 99,100 | 477 |
| 2007/08/03 | 98,500 | 102,000 | 98,100 | 101,000 | 848 |
| 2007/08/02 | 99,000 | 99,900 | 95,500 | 98,000 | 438 |
| 2007/08/01 | 99,500 | 100,000 | 97,100 | 97,200 | 384 |
| 2007/07/31 | 104,000 | 104,000 | 98,800 | 99,300 | 999 |
| 2007/07/30 | 98,000 | 105,000 | 98,000 | 100,000 | 1,491 |
| 2007/07/27 | 98,000 | 108,000 | 95,100 | 102,000 | 1,581 |
| 2007/07/26 | 112,000 | 113,000 | 104,000 | 104,000 | 3,282 |
| 2007/07/25 | 98,000 | 110,000 | 97,500 | 110,000 | 4,807 |
| 2007/07/24 | 97,000 | 99,500 | 95,200 | 99,400 | 717 |
| 2007/07/23 | 102,000 | 104,000 | 95,300 | 96,400 | 1,378 |
| 2007/07/20 | 95,400 | 99,500 | 95,400 | 99,000 | 1,414 |
| 2007/07/19 | 90,100 | 95,000 | 90,100 | 94,000 | 776 |
| 2007/07/18 | 87,500 | 92,600 | 85,200 | 90,100 | 884 |
| 2007/07/17 | 93,900 | 94,000 | 87,600 | 87,600 | 731 |
| 2007/07/13 | 93,000 | 96,300 | 92,500 | 93,000 | 563 |
| 2007/07/12 | 98,000 | 98,500 | 92,900 | 92,900 | 837 |
| 2007/07/11 | 95,200 | 99,500 | 95,100 | 97,700 | 1,503 |
| 2007/07/10 | 98,600 | 107,000 | 96,500 | 96,500 | 3,536 |
| 2007/07/09 | 92,600 | 99,700 | 92,000 | 97,700 | 1,827 |
| 2007/07/06 | 91,200 | 92,900 | 89,000 | 92,500 | 501 |
| 2007/07/05 | 91,300 | 94,100 | 89,900 | 91,300 | 1,219 |
| 2007/07/04 | 88,700 | 94,000 | 86,500 | 91,200 | 1,550 |
| 2007/07/03 | 84,200 | 88,900 | 83,700 | 88,000 | 1,346 |
| 2007/07/02 | 80,800 | 83,600 | 80,200 | 83,600 | 649 |
| 2007/06/29 | 80,000 | 81,000 | 79,000 | 80,800 | 340 |
| 2007/06/28 | 79,000 | 81,100 | 78,900 | 81,000 | 245 |
| 2007/06/27 | 79,700 | 80,000 | 77,800 | 78,900 | 415 |
| 2007/06/26 | 81,500 | 82,300 | 79,100 | 81,000 | 310 |
| 2007/06/25 | 79,500 | 82,000 | 78,500 | 81,900 | 419 |
| 2007/06/22 | 79,600 | 81,500 | 78,600 | 80,200 | 447 |
| 2007/06/21 | 81,300 | 81,800 | 79,000 | 80,100 | 482 |
| 2007/06/20 | 82,500 | 82,500 | 80,500 | 81,100 | 344 |
| 2007/06/19 | 81,800 | 82,500 | 80,800 | 82,400 | 309 |
| 2007/06/18 | 78,600 | 84,000 | 78,600 | 81,500 | 759 |
| 2007/06/15 | 78,800 | 81,400 | 76,300 | 78,600 | 620 |
| 2007/06/14 | 73,200 | 76,900 | 72,600 | 76,800 | 457 |
| 2007/06/13 | 74,100 | 76,200 | 72,800 | 72,800 | 297 |
| 2007/06/12 | 78,100 | 78,200 | 73,100 | 76,400 | 412 |
| 2007/06/11 | 80,000 | 82,500 | 78,100 | 78,100 | 738 |
| 2007/06/08 | 75,500 | 78,000 | 74,700 | 77,600 | 396 |
| 2007/06/07 | 75,700 | 76,500 | 73,200 | 76,500 | 459 |
| 2007/06/06 | 70,900 | 75,500 | 70,000 | 75,500 | 683 |
| 2007/06/05 | 70,300 | 71,000 | 69,600 | 70,800 | 281 |
| 2007/06/04 | 69,600 | 70,500 | 69,100 | 70,000 | 240 |
| 2007/06/01 | 68,900 | 69,900 | 67,900 | 69,300 | 174 |
| 2007/05/31 | 70,400 | 70,600 | 67,700 | 68,500 | 321 |
| 2007/05/30 | 69,500 | 71,300 | 67,500 | 69,300 | 445 |
| 2007/05/29 | 66,300 | 69,000 | 65,900 | 69,000 | 275 |
| 2007/05/28 | 65,500 | 67,500 | 65,500 | 66,300 | 233 |
| 2007/05/25 | 64,200 | 65,500 | 61,500 | 65,500 | 406 |
| 2007/05/24 | 66,500 | 66,500 | 64,900 | 65,300 | 210 |
| 2007/05/23 | 66,700 | 67,700 | 64,500 | 66,900 | 501 |
| 2007/05/22 | 60,000 | 64,200 | 59,100 | 64,200 | 481 |
| 2007/05/21 | 63,600 | 64,500 | 60,900 | 60,900 | 515 |
| 2007/05/18 | 67,500 | 67,500 | 64,500 | 65,100 | 337 |
| 2007/05/17 | 68,000 | 69,500 | 67,400 | 68,000 | 149 |
| 2007/05/16 | 66,600 | 69,500 | 66,600 | 68,400 | 434 |
| 2007/05/15 | 67,500 | 68,000 | 65,500 | 66,900 | 314 |
| 2007/05/14 | 69,500 | 70,000 | 67,000 | 67,400 | 417 |
| 2007/05/11 | 69,300 | 70,300 | 68,800 | 69,500 | 250 |
| 2007/05/10 | 71,100 | 71,200 | 69,200 | 70,500 | 336 |
| 2007/05/09 | 67,500 | 71,000 | 67,000 | 71,000 | 247 |
| 2007/05/08 | 71,500 | 71,500 | 66,500 | 67,500 | 635 |
| 2007/05/07 | 71,000 | 72,700 | 70,600 | 71,300 | 479 |
| 2007/05/02 | 72,000 | 72,000 | 69,000 | 71,000 | 906 |
| 2007/05/01 | 69,900 | 71,900 | 69,800 | 71,300 | 555 |
| 2007/04/27 | 71,000 | 73,000 | 66,100 | 69,000 | 1,537 |
| 2007/04/26 | 64,200 | 68,200 | 63,400 | 68,200 | 903 |
| 2007/04/25 | 64,000 | 64,700 | 61,500 | 63,200 | 713 |
| 2007/04/24 | 58,500 | 63,000 | 57,500 | 63,000 | 1,506 |
| 2007/04/23 | 61,700 | 64,000 | 57,600 | 58,000 | 1,379 |
| 2007/04/20 | 65,000 | 65,500 | 61,200 | 62,600 | 973 |
| 2007/04/19 | 63,000 | 64,600 | 60,300 | 64,600 | 1,539 |
| 2007/04/18 | 66,500 | 68,000 | 64,100 | 64,600 | 842 |
| 2007/04/17 | 69,100 | 70,000 | 67,800 | 68,000 | 641 |
| 2007/04/16 | 73,800 | 75,000 | 68,300 | 70,100 | 1,415 |
| 2007/04/13 | 78,500 | 78,600 | 75,600 | 76,800 | 391 |
| 2007/04/12 | 80,200 | 80,200 | 78,300 | 78,400 | 179 |
| 2007/04/11 | 81,100 | 81,100 | 78,700 | 80,500 | 211 |
| 2007/04/10 | 80,000 | 81,100 | 79,100 | 81,100 | 187 |
| 2007/04/09 | 79,700 | 81,000 | 77,500 | 81,000 | 451 |
| 2007/04/06 | 79,700 | 82,900 | 79,300 | 79,900 | 359 |
| 2007/04/05 | 81,500 | 81,900 | 79,700 | 80,100 | 589 |
| 2007/04/04 | 82,700 | 84,000 | 81,700 | 82,000 | 357 |
| 2007/04/03 | 84,100 | 85,200 | 81,000 | 84,000 | 433 |
| 2007/04/02 | 85,600 | 86,000 | 84,100 | 84,100 | 317 |
| 2007/03/30 | 84,700 | 86,900 | 84,100 | 85,500 | 334 |
| 2007/03/29 | 84,400 | 85,200 | 84,200 | 84,200 | 196 |
| 2007/03/28 | 84,200 | 86,200 | 84,200 | 84,500 | 471 |
| 2007/03/27 | 85,700 | 85,700 | 84,200 | 84,200 | 125 |
| 2007/03/26 | 83,600 | 86,000 | 83,600 | 85,000 | 432 |
| 2007/03/23 | 86,900 | 86,900 | 84,200 | 84,500 | 316 |
| 2007/03/22 | 87,200 | 88,100 | 85,400 | 85,500 | 453 |
| 2007/03/20 | 85,700 | 87,000 | 85,300 | 86,600 | 180 |
| 2007/03/19 | 85,100 | 88,000 | 84,000 | 85,300 | 734 |
| 2007/03/16 | 85,800 | 88,000 | 84,500 | 84,500 | 316 |
| 2007/03/15 | 87,700 | 87,700 | 85,100 | 86,000 | 162 |
| 2007/03/14 | 84,000 | 87,000 | 83,000 | 87,000 | 499 |
| 2007/03/13 | 88,600 | 88,800 | 85,800 | 86,000 | 821 |
| 2007/03/12 | 90,900 | 91,000 | 88,200 | 88,800 | 473 |
| 2007/03/09 | 91,100 | 91,900 | 89,500 | 89,600 | 291 |
| 2007/03/08 | 90,400 | 92,400 | 88,200 | 90,900 | 389 |
| 2007/03/07 | 90,000 | 91,000 | 87,000 | 88,700 | 331 |
| 2007/03/06 | 83,500 | 88,700 | 83,500 | 87,000 | 585 |
| 2007/03/05 | 90,300 | 91,400 | 83,900 | 84,500 | 1,232 |
| 2007/03/02 | 90,300 | 92,000 | 89,100 | 91,900 | 419 |
| 2007/03/01 | 92,400 | 93,500 | 90,100 | 90,300 | 502 |
| 2007/02/28 | 85,400 | 93,000 | 85,400 | 92,400 | 1,522 |
| 2007/02/27 | 96,700 | 98,700 | 94,000 | 94,400 | 797 |
| 2007/02/26 | 99,000 | 100,000 | 95,100 | 96,400 | 1,185 |
| 2007/02/23 | 94,500 | 104,000 | 93,000 | 98,300 | 3,876 |
| 2007/02/22 | 88,600 | 94,000 | 86,100 | 93,500 | 1,328 |
| 2007/02/21 | 87,500 | 88,800 | 85,800 | 88,300 | 1,012 |
| 2007/02/20 | 86,000 | 89,300 | 85,400 | 86,500 | 855 |
| 2007/02/19 | 91,000 | 91,000 | 87,100 | 87,600 | 954 |
| 2007/02/16 | 90,500 | 92,000 | 86,600 | 90,300 | 1,554 |
| 2007/02/15 | 92,000 | 92,900 | 90,500 | 91,900 | 598 |
| 2007/02/14 | 95,400 | 95,600 | 90,300 | 93,000 | 1,113 |
| 2007/02/13 | 92,000 | 97,700 | 92,000 | 95,500 | 3,779 |
| 2007/02/09 | 106,000 | 112,000 | 106,000 | 112,000 | 939 |
| 2007/02/08 | 113,000 | 114,000 | 105,000 | 106,000 | 1,836 |
| 2007/02/07 | 117,000 | 118,000 | 113,000 | 115,000 | 1,343 |
| 2007/02/06 | 124,000 | 125,000 | 116,000 | 119,000 | 2,443 |
| 2007/02/05 | 117,000 | 123,000 | 115,000 | 120,000 | 4,862 |
| 2007/02/02 | 117,000 | 118,000 | 112,000 | 115,000 | 1,289 |
| 2007/02/01 | 109,000 | 118,000 | 108,000 | 117,000 | 3,397 |
| 2007/01/31 | 108,000 | 109,000 | 106,000 | 108,000 | 819 |
| 2007/01/30 | 114,000 | 115,000 | 106,000 | 106,000 | 2,306 |
| 2007/01/29 | 107,000 | 117,000 | 107,000 | 113,000 | 4,994 |
| 2007/01/26 | 101,000 | 104,000 | 101,000 | 104,000 | 353 |
| 2007/01/25 | 105,000 | 105,000 | 101,000 | 102,000 | 671 |
| 2007/01/24 | 102,000 | 105,000 | 102,000 | 105,000 | 877 |
| 2007/01/23 | 105,000 | 106,000 | 100,000 | 102,000 | 991 |
| 2007/01/22 | 109,000 | 109,000 | 104,000 | 106,000 | 1,344 |
| 2007/01/19 | 107,000 | 110,000 | 104,000 | 105,000 | 3,222 |
| 2007/01/18 | 103,000 | 107,000 | 101,000 | 105,000 | 1,355 |
| 2007/01/17 | 101,000 | 106,000 | 100,000 | 103,000 | 1,699 |
| 2007/01/16 | 95,800 | 99,900 | 95,000 | 99,300 | 509 |
| 2007/01/15 | 97,000 | 98,000 | 95,000 | 96,600 | 429 |
| 2007/01/12 | 96,300 | 97,500 | 95,300 | 97,500 | 245 |
| 2007/01/11 | 98,400 | 98,400 | 96,300 | 97,300 | 191 |
| 2007/01/10 | 98,000 | 98,000 | 97,100 | 97,500 | 224 |
| 2007/01/09 | 99,100 | 99,600 | 98,000 | 98,500 | 317 |
| 2007/01/05 | 100,000 | 101,000 | 99,500 | 99,600 | 186 |
| 2007/01/04 | 102,000 | 102,000 | 100,000 | 100,000 | 100 |