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 |
|---|---|---|---|---|---|
| 2008/12/30 | 18,500 | 21,000 | 18,500 | 21,000 | 164 |
| 2008/12/29 | 18,880 | 20,000 | 18,800 | 19,500 | 341 |
| 2008/12/26 | 19,700 | 19,970 | 18,550 | 18,680 | 457 |
| 2008/12/25 | 20,200 | 21,500 | 19,000 | 21,500 | 673 |
| 2008/12/24 | 22,800 | 22,900 | 21,000 | 22,000 | 460 |
| 2008/12/22 | 24,900 | 25,010 | 22,500 | 24,000 | 209 |
| 2008/12/19 | 25,300 | 26,400 | 25,110 | 25,500 | 112 |
| 2008/12/18 | 25,000 | 26,800 | 25,000 | 26,000 | 223 |
| 2008/12/17 | 25,900 | 26,600 | 24,850 | 25,010 | 559 |
| 2008/12/16 | 28,300 | 28,300 | 26,200 | 27,400 | 192 |
| 2008/12/15 | 27,200 | 28,500 | 25,510 | 28,500 | 403 |
| 2008/12/12 | 28,320 | 29,000 | 27,000 | 27,200 | 163 |
| 2008/12/11 | 28,310 | 29,900 | 28,310 | 29,000 | 144 |
| 2008/12/10 | 28,300 | 29,500 | 27,700 | 28,160 | 125 |
| 2008/12/09 | 30,800 | 30,800 | 27,100 | 28,300 | 367 |
| 2008/12/08 | 25,800 | 28,500 | 25,600 | 28,500 | 251 |
| 2008/12/05 | 25,280 | 25,710 | 25,000 | 25,590 | 110 |
| 2008/12/04 | 27,020 | 27,020 | 25,500 | 25,580 | 161 |
| 2008/12/03 | 27,410 | 28,500 | 26,600 | 26,720 | 206 |
| 2008/12/02 | 26,750 | 27,800 | 25,100 | 27,300 | 195 |
| 2008/12/01 | 27,300 | 28,000 | 26,800 | 26,800 | 137 |
| 2008/11/28 | 29,000 | 29,300 | 27,600 | 27,600 | 200 |
| 2008/11/27 | 29,990 | 30,500 | 28,200 | 29,000 | 306 |
| 2008/11/26 | 30,500 | 31,400 | 29,000 | 29,700 | 449 |
| 2008/11/25 | 27,400 | 28,600 | 27,400 | 28,600 | 491 |
| 2008/11/21 | 22,900 | 25,600 | 22,600 | 25,600 | 322 |
| 2008/11/20 | 25,600 | 26,800 | 25,000 | 25,000 | 403 |
| 2008/11/19 | 30,400 | 30,400 | 26,900 | 28,000 | 335 |
| 2008/11/18 | 30,900 | 30,900 | 26,900 | 30,000 | 1,017 |
| 2008/11/17 | 27,900 | 27,900 | 27,300 | 27,900 | 213 |
| 2008/11/14 | 24,100 | 26,460 | 24,000 | 24,900 | 461 |
| 2008/11/13 | 23,800 | 24,350 | 23,500 | 23,500 | 555 |
| 2008/11/12 | 28,000 | 28,000 | 26,500 | 26,500 | 531 |
| 2008/11/11 | 31,500 | 32,550 | 27,500 | 29,500 | 1,277 |
| 2008/11/10 | 31,500 | 31,500 | 30,300 | 31,500 | 798 |
| 2008/11/07 | 26,000 | 28,500 | 25,900 | 28,500 | 754 |
| 2008/11/06 | 23,090 | 25,500 | 21,200 | 25,500 | 534 |
| 2008/11/05 | 22,800 | 23,680 | 22,200 | 23,100 | 573 |
| 2008/11/04 | 20,200 | 21,000 | 19,500 | 20,700 | 528 |
| 2008/10/31 | 17,700 | 19,400 | 17,500 | 19,200 | 619 |
| 2008/10/30 | 16,100 | 17,500 | 16,100 | 17,500 | 521 |
| 2008/10/29 | 15,600 | 16,000 | 15,000 | 15,500 | 223 |
| 2008/10/28 | 15,890 | 16,100 | 14,200 | 14,400 | 454 |
| 2008/10/27 | 14,400 | 15,500 | 14,250 | 15,490 | 340 |
| 2008/10/24 | 14,900 | 15,600 | 13,950 | 14,000 | 303 |
| 2008/10/23 | 13,000 | 14,000 | 12,000 | 14,000 | 218 |
| 2008/10/22 | 14,910 | 15,450 | 13,300 | 13,300 | 439 |
| 2008/10/21 | 13,780 | 14,500 | 13,600 | 14,500 | 351 |
| 2008/10/20 | 11,900 | 13,100 | 11,800 | 12,500 | 260 |
| 2008/10/17 | 11,800 | 11,900 | 11,300 | 11,300 | 251 |
| 2008/10/16 | 10,000 | 10,900 | 10,000 | 10,900 | 282 |
| 2008/10/15 | 11,130 | 11,700 | 10,510 | 10,900 | 215 |
| 2008/10/14 | 10,730 | 10,730 | 10,730 | 10,730 | 272 |
| 2008/10/10 | 9,500 | 9,900 | 9,300 | 9,630 | 440 |
| 2008/10/09 | 8,890 | 9,900 | 8,890 | 9,900 | 388 |
| 2008/10/08 | 10,390 | 10,390 | 8,700 | 8,700 | 339 |
| 2008/10/07 | 10,100 | 11,000 | 10,100 | 10,500 | 700 |
| 2008/10/06 | 13,500 | 13,500 | 12,100 | 12,100 | 411 |
| 2008/10/03 | 14,550 | 14,550 | 13,600 | 14,100 | 405 |
| 2008/10/02 | 15,460 | 15,460 | 14,550 | 14,560 | 299 |
| 2008/10/01 | 15,390 | 15,790 | 15,020 | 15,060 | 157 |
| 2008/09/30 | 14,990 | 15,800 | 14,600 | 15,800 | 359 |
| 2008/09/29 | 15,300 | 16,500 | 15,050 | 16,000 | 234 |
| 2008/09/26 | 15,050 | 15,250 | 15,050 | 15,190 | 124 |
| 2008/09/25 | 15,000 | 15,600 | 14,890 | 15,450 | 202 |
| 2008/09/24 | 15,750 | 15,870 | 15,050 | 15,090 | 713 |
| 2008/09/22 | 16,680 | 17,150 | 16,350 | 16,350 | 208 |
| 2008/09/19 | 18,000 | 18,010 | 16,300 | 16,700 | 480 |
| 2008/09/18 | 19,470 | 19,470 | 17,870 | 18,000 | 410 |
| 2008/09/17 | 19,870 | 19,870 | 19,510 | 19,870 | 650 |
| 2008/09/16 | 14,600 | 18,000 | 14,240 | 17,870 | 545 |
| 2008/09/12 | 15,560 | 16,200 | 15,560 | 16,000 | 106 |
| 2008/09/11 | 16,550 | 16,550 | 15,550 | 15,760 | 121 |
| 2008/09/10 | 16,300 | 16,300 | 15,600 | 16,100 | 142 |
| 2008/09/09 | 16,000 | 16,800 | 16,000 | 16,500 | 150 |
| 2008/09/08 | 15,000 | 16,180 | 15,000 | 15,330 | 165 |
| 2008/09/05 | 15,600 | 15,600 | 14,360 | 15,400 | 264 |
| 2008/09/04 | 16,000 | 16,200 | 15,550 | 16,200 | 144 |
| 2008/09/03 | 16,280 | 16,540 | 16,000 | 16,350 | 333 |
| 2008/09/02 | 17,360 | 17,800 | 16,600 | 17,090 | 328 |
| 2008/09/01 | 18,900 | 19,510 | 18,350 | 18,360 | 177 |
| 2008/08/29 | 19,000 | 19,100 | 18,500 | 18,980 | 125 |
| 2008/08/28 | 19,500 | 19,700 | 18,610 | 19,010 | 143 |
| 2008/08/27 | 19,300 | 19,700 | 18,800 | 19,700 | 114 |
| 2008/08/26 | 19,500 | 20,430 | 19,200 | 19,700 | 212 |
| 2008/08/25 | 18,800 | 21,000 | 18,800 | 20,000 | 347 |
| 2008/08/22 | 18,720 | 19,500 | 17,800 | 19,000 | 242 |
| 2008/08/21 | 20,790 | 20,790 | 19,220 | 19,520 | 312 |
| 2008/08/20 | 19,700 | 21,500 | 19,000 | 21,090 | 1,315 |
| 2008/08/19 | 19,500 | 19,500 | 19,500 | 19,500 | 341 |
| 2008/08/18 | 15,610 | 17,500 | 15,610 | 17,500 | 143 |
| 2008/08/15 | 15,700 | 15,750 | 15,200 | 15,500 | 252 |
| 2008/08/14 | 17,400 | 17,400 | 16,200 | 16,500 | 220 |
| 2008/08/13 | 16,790 | 17,400 | 16,100 | 17,400 | 155 |
| 2008/08/12 | 16,000 | 16,210 | 15,810 | 16,210 | 105 |
| 2008/08/11 | 16,200 | 16,500 | 15,650 | 16,100 | 241 |
| 2008/08/08 | 16,000 | 16,110 | 15,380 | 15,600 | 523 |
| 2008/08/07 | 18,200 | 18,200 | 16,800 | 16,800 | 341 |
| 2008/08/06 | 18,950 | 19,480 | 17,800 | 18,000 | 335 |
| 2008/08/05 | 20,620 | 20,670 | 19,350 | 19,350 | 134 |
| 2008/08/04 | 20,750 | 20,750 | 20,000 | 20,020 | 167 |
| 2008/08/01 | 21,990 | 21,990 | 21,000 | 21,050 | 72 |
| 2008/07/31 | 21,650 | 22,300 | 20,900 | 22,000 | 118 |
| 2008/07/30 | 21,520 | 22,000 | 21,020 | 21,200 | 147 |
| 2008/07/29 | 22,500 | 22,500 | 21,700 | 22,200 | 68 |
| 2008/07/28 | 22,390 | 22,700 | 21,780 | 22,200 | 219 |
| 2008/07/25 | 24,990 | 24,990 | 22,000 | 22,990 | 285 |
| 2008/07/24 | 22,500 | 25,000 | 21,990 | 25,000 | 843 |
| 2008/07/23 | 22,510 | 23,300 | 19,810 | 22,000 | 1,303 |
| 2008/07/22 | 24,990 | 25,000 | 22,780 | 22,810 | 245 |
| 2008/07/18 | 25,820 | 26,720 | 25,000 | 25,000 | 179 |
| 2008/07/17 | 25,200 | 26,110 | 25,000 | 25,810 | 200 |
| 2008/07/16 | 26,880 | 26,880 | 24,490 | 25,150 | 336 |
| 2008/07/15 | 28,100 | 28,500 | 26,350 | 27,180 | 308 |
| 2008/07/14 | 29,500 | 29,500 | 28,910 | 29,000 | 67 |
| 2008/07/11 | 31,150 | 31,150 | 28,800 | 29,500 | 159 |
| 2008/07/10 | 32,000 | 33,100 | 30,000 | 30,350 | 259 |
| 2008/07/09 | 34,200 | 35,400 | 31,100 | 34,000 | 560 |
| 2008/07/08 | 34,600 | 35,000 | 34,600 | 35,000 | 310 |
| 2008/07/07 | 28,900 | 31,000 | 28,700 | 31,000 | 171 |
| 2008/07/04 | 28,900 | 29,500 | 27,800 | 28,000 | 150 |
| 2008/07/03 | 30,500 | 30,500 | 28,900 | 28,900 | 226 |
| 2008/07/02 | 31,500 | 31,500 | 30,050 | 30,150 | 194 |
| 2008/07/01 | 32,300 | 32,300 | 30,050 | 31,600 | 193 |
| 2008/06/30 | 30,600 | 32,400 | 30,050 | 31,500 | 219 |
| 2008/06/27 | 30,300 | 31,100 | 29,900 | 31,000 | 480 |
| 2008/06/26 | 35,050 | 35,200 | 33,100 | 33,100 | 247 |
| 2008/06/25 | 37,500 | 37,500 | 35,000 | 36,250 | 125 |
| 2008/06/24 | 35,350 | 36,800 | 35,000 | 36,300 | 192 |
| 2008/06/23 | 36,000 | 36,500 | 35,100 | 35,750 | 210 |
| 2008/06/20 | 38,000 | 38,900 | 37,100 | 37,100 | 156 |
| 2008/06/19 | 39,000 | 39,200 | 38,000 | 38,000 | 192 |
| 2008/06/18 | 38,250 | 39,400 | 38,000 | 39,000 | 145 |
| 2008/06/17 | 38,150 | 39,000 | 37,500 | 39,000 | 239 |
| 2008/06/16 | 39,800 | 39,800 | 38,150 | 38,150 | 117 |
| 2008/06/13 | 38,000 | 40,400 | 38,000 | 39,900 | 215 |
| 2008/06/12 | 39,150 | 39,900 | 38,000 | 38,000 | 280 |
| 2008/06/11 | 40,750 | 41,000 | 40,000 | 40,500 | 126 |
| 2008/06/10 | 41,300 | 42,000 | 40,500 | 40,600 | 418 |
| 2008/06/09 | 41,900 | 42,000 | 41,200 | 41,200 | 107 |
| 2008/06/06 | 42,300 | 43,000 | 41,200 | 41,900 | 137 |
| 2008/06/05 | 43,000 | 43,000 | 41,500 | 42,250 | 201 |
| 2008/06/04 | 44,000 | 44,200 | 42,600 | 43,400 | 160 |
| 2008/06/03 | 45,700 | 46,600 | 42,500 | 44,000 | 483 |
| 2008/06/02 | 42,100 | 44,900 | 41,000 | 44,900 | 691 |
| 2008/05/30 | 41,500 | 42,000 | 40,800 | 40,900 | 202 |
| 2008/05/29 | 41,100 | 41,750 | 40,400 | 41,750 | 238 |
| 2008/05/28 | 43,000 | 43,000 | 41,300 | 41,300 | 207 |
| 2008/05/27 | 44,000 | 44,350 | 42,800 | 43,000 | 393 |
| 2008/05/26 | 45,150 | 45,200 | 44,300 | 44,800 | 60 |
| 2008/05/23 | 45,900 | 45,900 | 44,000 | 45,150 | 156 |
| 2008/05/22 | 46,700 | 46,700 | 45,100 | 45,100 | 33 |
| 2008/05/21 | 45,100 | 46,300 | 44,900 | 45,900 | 134 |
| 2008/05/20 | 46,100 | 46,500 | 46,000 | 46,000 | 127 |
| 2008/05/19 | 47,600 | 48,500 | 47,500 | 47,550 | 51 |
| 2008/05/16 | 50,000 | 50,000 | 47,300 | 48,000 | 148 |
| 2008/05/15 | 47,400 | 50,500 | 46,150 | 50,000 | 455 |
| 2008/05/14 | 49,200 | 49,200 | 47,400 | 47,400 | 77 |
| 2008/05/13 | 49,550 | 50,500 | 49,000 | 49,600 | 91 |
| 2008/05/12 | 50,500 | 51,500 | 49,000 | 49,500 | 121 |
| 2008/05/09 | 51,800 | 52,000 | 50,100 | 51,500 | 231 |
| 2008/05/08 | 46,500 | 49,500 | 46,100 | 49,500 | 359 |
| 2008/05/07 | 43,200 | 46,000 | 43,200 | 45,500 | 93 |
| 2008/05/02 | 43,500 | 44,000 | 42,500 | 43,500 | 128 |
| 2008/05/01 | 45,000 | 45,000 | 43,500 | 43,500 | 119 |
| 2008/04/30 | 43,050 | 45,000 | 43,050 | 44,350 | 77 |
| 2008/04/28 | 44,000 | 44,050 | 43,100 | 43,150 | 50 |
| 2008/04/25 | 43,800 | 44,900 | 43,650 | 44,000 | 48 |
| 2008/04/24 | 43,000 | 44,850 | 43,000 | 43,400 | 69 |
| 2008/04/23 | 42,200 | 43,700 | 41,900 | 42,900 | 109 |
| 2008/04/22 | 45,050 | 45,500 | 42,500 | 42,500 | 185 |
| 2008/04/21 | 46,550 | 46,700 | 45,100 | 45,100 | 72 |
| 2008/04/18 | 46,250 | 46,900 | 45,800 | 45,900 | 45 |
| 2008/04/17 | 45,200 | 46,250 | 45,000 | 46,250 | 161 |
| 2008/04/16 | 45,950 | 46,000 | 45,200 | 45,200 | 37 |
| 2008/04/15 | 46,900 | 47,000 | 46,000 | 46,100 | 36 |
| 2008/04/14 | 46,700 | 47,000 | 45,400 | 46,500 | 34 |
| 2008/04/11 | 48,050 | 48,500 | 46,200 | 46,200 | 38 |
| 2008/04/10 | 45,100 | 47,800 | 45,000 | 47,800 | 35 |
| 2008/04/09 | 46,850 | 47,000 | 45,000 | 45,400 | 122 |
| 2008/04/08 | 47,000 | 47,900 | 46,800 | 46,850 | 92 |
| 2008/04/07 | 47,200 | 47,900 | 47,050 | 47,800 | 54 |
| 2008/04/04 | 49,000 | 49,000 | 48,000 | 48,000 | 76 |
| 2008/04/03 | 49,400 | 49,400 | 47,500 | 48,900 | 105 |
| 2008/04/02 | 48,000 | 49,900 | 48,000 | 49,000 | 136 |
| 2008/04/01 | 50,000 | 50,500 | 48,500 | 48,500 | 253 |
| 2008/03/31 | 53,500 | 53,500 | 51,200 | 51,400 | 101 |
| 2008/03/28 | 51,400 | 52,500 | 51,000 | 52,500 | 85 |
| 2008/03/27 | 52,500 | 52,500 | 51,300 | 52,500 | 121 |
| 2008/03/26 | 52,700 | 53,700 | 52,500 | 52,600 | 74 |
| 2008/03/25 | 52,500 | 54,000 | 52,400 | 52,400 | 167 |
| 2008/03/24 | 50,600 | 52,200 | 50,600 | 52,200 | 138 |
| 2008/03/21 | 50,000 | 50,500 | 49,100 | 50,100 | 174 |
| 2008/03/19 | 55,000 | 55,000 | 51,000 | 51,000 | 265 |
| 2008/03/18 | 52,500 | 55,000 | 52,500 | 52,500 | 46 |
| 2008/03/17 | 54,600 | 56,000 | 52,000 | 53,500 | 96 |
| 2008/03/14 | 59,100 | 59,100 | 54,600 | 54,600 | 161 |
| 2008/03/13 | 60,500 | 60,500 | 58,600 | 59,500 | 78 |
| 2008/03/12 | 64,400 | 64,400 | 59,100 | 61,500 | 241 |
| 2008/03/11 | 60,000 | 62,000 | 59,200 | 61,900 | 111 |
| 2008/03/10 | 61,100 | 65,000 | 61,000 | 61,000 | 257 |
| 2008/03/07 | 61,000 | 62,700 | 60,500 | 61,000 | 189 |
| 2008/03/06 | 62,000 | 62,500 | 60,500 | 61,000 | 89 |
| 2008/03/05 | 62,500 | 62,500 | 61,000 | 61,100 | 93 |
| 2008/03/04 | 62,100 | 64,000 | 61,500 | 62,000 | 113 |
| 2008/03/03 | 63,600 | 63,900 | 61,000 | 61,800 | 134 |
| 2008/02/29 | 62,500 | 64,500 | 62,000 | 63,800 | 80 |
| 2008/02/28 | 64,300 | 65,500 | 61,500 | 61,500 | 156 |
| 2008/02/27 | 65,000 | 68,000 | 64,500 | 64,700 | 169 |
| 2008/02/26 | 72,500 | 72,500 | 65,000 | 65,000 | 510 |
| 2008/02/25 | 65,500 | 68,700 | 65,500 | 68,700 | 262 |
| 2008/02/22 | 61,000 | 64,000 | 60,000 | 63,700 | 227 |
| 2008/02/21 | 62,000 | 62,000 | 57,500 | 60,600 | 234 |
| 2008/02/20 | 62,600 | 64,000 | 60,000 | 62,500 | 284 |
| 2008/02/19 | 57,200 | 62,100 | 57,000 | 62,100 | 790 |
| 2008/02/18 | 54,600 | 57,100 | 54,400 | 57,100 | 198 |
| 2008/02/15 | 48,000 | 52,100 | 47,100 | 52,100 | 282 |
| 2008/02/14 | 47,600 | 49,400 | 47,100 | 48,100 | 416 |
| 2008/02/13 | 47,100 | 48,000 | 47,100 | 48,000 | 875 |
| 2008/02/12 | 54,400 | 54,500 | 52,100 | 52,100 | 183 |
| 2008/02/08 | 54,300 | 54,900 | 54,000 | 54,000 | 177 |
| 2008/02/07 | 55,200 | 55,400 | 54,300 | 54,300 | 199 |
| 2008/02/06 | 54,200 | 55,000 | 54,000 | 54,000 | 110 |
| 2008/02/05 | 54,000 | 56,500 | 53,800 | 54,400 | 140 |
| 2008/02/04 | 51,400 | 54,000 | 51,400 | 54,000 | 257 |
| 2008/02/01 | 52,100 | 53,000 | 51,000 | 51,400 | 262 |
| 2008/01/31 | 51,500 | 53,000 | 50,000 | 52,000 | 332 |
| 2008/01/30 | 56,700 | 56,700 | 53,900 | 54,000 | 258 |
| 2008/01/29 | 58,500 | 58,500 | 56,900 | 57,000 | 146 |
| 2008/01/28 | 59,500 | 59,500 | 56,100 | 58,200 | 359 |
| 2008/01/25 | 59,000 | 61,000 | 57,400 | 61,000 | 358 |
| 2008/01/24 | 61,000 | 62,500 | 55,600 | 57,000 | 624 |
| 2008/01/23 | 59,000 | 59,600 | 57,000 | 59,300 | 664 |
| 2008/01/22 | 49,100 | 56,000 | 49,100 | 56,000 | 946 |
| 2008/01/21 | 47,500 | 51,500 | 47,500 | 51,000 | 897 |
| 2008/01/18 | 45,000 | 47,500 | 44,500 | 47,500 | 298 |
| 2008/01/17 | 43,000 | 45,950 | 41,500 | 43,500 | 698 |
| 2008/01/16 | 43,000 | 43,800 | 43,000 | 43,000 | 736 |
| 2008/01/15 | 49,500 | 50,000 | 47,000 | 47,000 | 791 |
| 2008/01/11 | 56,800 | 56,800 | 52,000 | 52,000 | 457 |
| 2008/01/10 | 60,000 | 60,600 | 56,800 | 57,000 | 203 |
| 2008/01/09 | 57,500 | 58,800 | 53,500 | 58,800 | 916 |
| 2008/01/08 | 59,000 | 59,500 | 58,200 | 58,200 | 87 |
| 2008/01/07 | 59,500 | 60,000 | 58,100 | 58,200 | 180 |
| 2008/01/04 | 60,000 | 60,000 | 57,700 | 60,000 | 173 |