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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,700 | 8,900 | 8,550 | 8,700 | 85 |
| 2010/12/29 | 8,530 | 8,780 | 8,520 | 8,680 | 146 |
| 2010/12/28 | 8,560 | 8,780 | 8,520 | 8,690 | 79 |
| 2010/12/27 | 9,100 | 9,100 | 8,710 | 8,710 | 133 |
| 2010/12/24 | 8,980 | 9,200 | 8,980 | 9,000 | 337 |
| 2010/12/22 | 9,130 | 9,130 | 8,730 | 8,980 | 215 |
| 2010/12/21 | 9,310 | 9,900 | 9,000 | 9,010 | 761 |
| 2010/12/20 | 8,400 | 9,470 | 8,350 | 9,450 | 1,641 |
| 2010/12/17 | 8,990 | 9,190 | 8,690 | 8,700 | 835 |
| 2010/12/16 | 8,800 | 9,490 | 8,620 | 9,480 | 838 |
| 2010/12/15 | 8,690 | 8,890 | 8,300 | 8,550 | 759 |
| 2010/12/14 | 8,780 | 9,080 | 8,520 | 8,690 | 647 |
| 2010/12/13 | 9,150 | 9,150 | 8,700 | 9,080 | 591 |
| 2010/12/10 | 9,110 | 9,600 | 8,800 | 9,450 | 729 |
| 2010/12/09 | 9,900 | 10,480 | 9,070 | 9,490 | 948 |
| 2010/12/08 | 10,000 | 11,390 | 9,510 | 9,850 | 1,440 |
| 2010/12/07 | 11,800 | 11,810 | 10,000 | 10,900 | 2,976 |
| 2010/12/06 | 8,950 | 10,000 | 8,700 | 10,000 | 1,662 |
| 2010/12/03 | 7,450 | 8,500 | 6,900 | 8,500 | 1,772 |
| 2010/12/02 | 6,460 | 7,270 | 6,350 | 7,000 | 759 |
| 2010/12/01 | 6,280 | 6,490 | 6,200 | 6,460 | 472 |
| 2010/11/30 | 6,160 | 6,340 | 5,970 | 6,290 | 325 |
| 2010/11/29 | 6,000 | 6,200 | 5,800 | 6,160 | 195 |
| 2010/11/26 | 5,800 | 6,180 | 5,550 | 6,060 | 416 |
| 2010/11/25 | 5,480 | 5,940 | 5,350 | 5,870 | 287 |
| 2010/11/24 | 5,460 | 5,600 | 5,420 | 5,460 | 242 |
| 2010/11/22 | 5,400 | 5,560 | 5,350 | 5,560 | 189 |
| 2010/11/19 | 5,930 | 5,930 | 5,410 | 5,500 | 783 |
| 2010/11/18 | 5,520 | 6,200 | 5,080 | 6,000 | 897 |
| 2010/11/17 | 5,850 | 6,500 | 5,260 | 5,510 | 3,487 |
| 2010/11/16 | 6,050 | 6,050 | 6,050 | 6,050 | 1,915 |
| 2010/11/15 | 4,700 | 5,050 | 4,700 | 5,050 | 1,923 |
| 2010/11/12 | 4,170 | 4,500 | 4,170 | 4,350 | 469 |
| 2010/11/11 | 4,110 | 4,165 | 4,045 | 4,100 | 463 |
| 2010/11/10 | 4,100 | 4,130 | 3,945 | 4,130 | 175 |
| 2010/11/09 | 4,115 | 4,115 | 4,035 | 4,080 | 91 |
| 2010/11/08 | 4,030 | 4,240 | 4,030 | 4,170 | 45 |
| 2010/11/05 | 3,985 | 4,170 | 3,985 | 4,170 | 53 |
| 2010/11/04 | 3,980 | 4,070 | 3,980 | 4,015 | 10 |
| 2010/11/02 | 4,110 | 4,110 | 3,945 | 4,020 | 240 |
| 2010/11/01 | 4,020 | 4,090 | 3,925 | 4,000 | 127 |
| 2010/10/29 | 4,120 | 4,650 | 4,120 | 4,300 | 268 |
| 2010/10/28 | 4,405 | 4,405 | 4,050 | 4,050 | 153 |
| 2010/10/27 | 4,450 | 4,450 | 4,400 | 4,400 | 22 |
| 2010/10/26 | 4,440 | 4,580 | 4,430 | 4,520 | 62 |
| 2010/10/25 | 4,455 | 4,500 | 4,435 | 4,440 | 30 |
| 2010/10/22 | 4,400 | 4,810 | 4,400 | 4,520 | 18 |
| 2010/10/21 | 4,500 | 4,500 | 4,400 | 4,400 | 41 |
| 2010/10/20 | 4,575 | 4,700 | 4,455 | 4,490 | 46 |
| 2010/10/19 | 4,565 | 4,600 | 4,525 | 4,575 | 23 |
| 2010/10/18 | 4,500 | 4,700 | 4,495 | 4,580 | 69 |
| 2010/10/15 | 4,550 | 4,690 | 4,450 | 4,450 | 138 |
| 2010/10/14 | 4,715 | 4,840 | 4,660 | 4,760 | 138 |
| 2010/10/13 | 4,750 | 4,975 | 4,705 | 4,840 | 35 |
| 2010/10/12 | 4,700 | 4,870 | 4,700 | 4,870 | 67 |
| 2010/10/08 | 4,900 | 4,975 | 4,840 | 4,910 | 97 |
| 2010/10/07 | 4,760 | 5,100 | 4,760 | 5,100 | 166 |
| 2010/10/06 | 5,060 | 5,200 | 4,900 | 5,200 | 121 |
| 2010/10/05 | 5,200 | 5,200 | 5,050 | 5,050 | 22 |
| 2010/10/04 | 5,050 | 5,240 | 5,030 | 5,200 | 43 |
| 2010/10/01 | 5,070 | 5,220 | 4,955 | 5,060 | 155 |
| 2010/09/30 | 5,110 | 5,410 | 5,050 | 5,090 | 48 |
| 2010/09/29 | 5,000 | 5,200 | 5,000 | 5,140 | 91 |
| 2010/09/28 | 5,510 | 5,520 | 5,000 | 5,030 | 530 |
| 2010/09/27 | 5,800 | 5,900 | 5,570 | 5,570 | 198 |
| 2010/09/24 | 6,000 | 6,000 | 6,000 | 6,000 | 47 |
| 2010/09/22 | 6,010 | 6,020 | 5,900 | 5,900 | 94 |
| 2010/09/21 | 6,210 | 6,220 | 6,100 | 6,200 | 77 |
| 2010/09/17 | 6,000 | 6,390 | 5,980 | 6,200 | 60 |
| 2010/09/16 | 6,170 | 6,170 | 5,900 | 6,020 | 84 |
| 2010/09/15 | 6,250 | 6,370 | 6,020 | 6,170 | 36 |
| 2010/09/14 | 6,370 | 6,370 | 6,370 | 6,370 | 4 |
| 2010/09/13 | 6,200 | 6,360 | 6,150 | 6,170 | 28 |
| 2010/09/10 | 6,050 | 6,250 | 6,050 | 6,200 | 138 |
| 2010/09/09 | 6,160 | 6,390 | 6,100 | 6,150 | 43 |
| 2010/09/08 | 6,140 | 6,300 | 6,080 | 6,230 | 85 |
| 2010/09/07 | 6,500 | 6,500 | 6,150 | 6,340 | 143 |
| 2010/09/06 | 6,510 | 6,980 | 6,510 | 6,640 | 161 |
| 2010/09/03 | 5,870 | 6,810 | 5,870 | 6,810 | 409 |
| 2010/09/02 | 6,010 | 6,010 | 5,810 | 5,810 | 48 |
| 2010/09/01 | 5,900 | 6,280 | 5,900 | 6,000 | 38 |
| 2010/08/31 | 6,170 | 6,290 | 6,000 | 6,000 | 51 |
| 2010/08/30 | 6,140 | 6,300 | 6,060 | 6,300 | 80 |
| 2010/08/27 | 5,980 | 6,170 | 5,770 | 6,170 | 79 |
| 2010/08/26 | 5,800 | 6,200 | 5,750 | 6,180 | 146 |
| 2010/08/25 | 6,510 | 6,510 | 5,800 | 5,910 | 292 |
| 2010/08/24 | 6,710 | 6,760 | 6,600 | 6,600 | 152 |
| 2010/08/23 | 6,990 | 7,010 | 6,800 | 6,800 | 60 |
| 2010/08/20 | 7,000 | 7,000 | 6,900 | 6,990 | 29 |
| 2010/08/19 | 6,910 | 7,450 | 6,900 | 7,090 | 56 |
| 2010/08/18 | 6,630 | 7,000 | 6,630 | 6,900 | 88 |
| 2010/08/17 | 6,850 | 6,850 | 6,530 | 6,700 | 657 |
| 2010/08/16 | 7,200 | 7,700 | 7,200 | 7,700 | 24 |
| 2010/08/13 | 7,650 | 7,700 | 7,650 | 7,700 | 29 |
| 2010/08/12 | 7,750 | 7,750 | 7,480 | 7,640 | 33 |
| 2010/08/11 | 7,770 | 7,990 | 7,760 | 7,770 | 36 |
| 2010/08/10 | 7,750 | 8,250 | 7,750 | 7,800 | 27 |
| 2010/08/09 | 7,810 | 7,900 | 7,780 | 7,900 | 12 |
| 2010/08/06 | 8,210 | 8,240 | 8,050 | 8,060 | 323 |
| 2010/08/05 | 8,000 | 8,360 | 8,000 | 8,360 | 401 |
| 2010/08/04 | 8,000 | 8,000 | 7,750 | 7,900 | 287 |
| 2010/08/03 | 7,560 | 8,150 | 7,550 | 8,150 | 240 |
| 2010/08/02 | 7,900 | 8,100 | 7,550 | 7,600 | 247 |
| 2010/07/30 | 8,200 | 8,200 | 7,820 | 8,190 | 265 |
| 2010/07/29 | 8,410 | 8,410 | 8,030 | 8,360 | 85 |
| 2010/07/28 | 8,700 | 8,700 | 8,410 | 8,500 | 26 |
| 2010/07/27 | 8,700 | 8,790 | 8,400 | 8,730 | 286 |
| 2010/07/26 | 8,700 | 8,860 | 8,580 | 8,740 | 180 |
| 2010/07/23 | 8,050 | 9,390 | 8,050 | 9,010 | 475 |
| 2010/07/22 | 8,530 | 8,600 | 8,290 | 8,290 | 109 |
| 2010/07/21 | 8,790 | 8,800 | 8,640 | 8,700 | 146 |
| 2010/07/20 | 8,830 | 8,830 | 8,700 | 8,710 | 99 |
| 2010/07/16 | 8,980 | 8,980 | 8,980 | 8,980 | 5 |
| 2010/07/15 | 8,940 | 9,160 | 8,650 | 9,110 | 386 |
| 2010/07/14 | 8,950 | 9,070 | 8,900 | 9,000 | 58 |
| 2010/07/13 | 9,120 | 9,130 | 8,930 | 9,100 | 46 |
| 2010/07/12 | 9,000 | 9,270 | 8,910 | 9,270 | 12 |
| 2010/07/09 | 8,950 | 9,080 | 8,910 | 9,080 | 55 |
| 2010/07/08 | 9,100 | 9,230 | 9,000 | 9,050 | 39 |
| 2010/07/07 | 9,120 | 9,280 | 9,000 | 9,250 | 49 |
| 2010/07/06 | 9,120 | 9,190 | 9,110 | 9,190 | 15 |
| 2010/07/05 | 9,150 | 9,300 | 9,100 | 9,250 | 32 |
| 2010/07/02 | 9,100 | 9,400 | 9,100 | 9,210 | 98 |
| 2010/07/01 | 9,010 | 9,100 | 9,000 | 9,100 | 41 |
| 2010/06/30 | 9,100 | 9,300 | 9,100 | 9,150 | 25 |
| 2010/06/29 | 9,200 | 9,300 | 9,100 | 9,100 | 194 |
| 2010/06/28 | 9,200 | 9,250 | 9,200 | 9,200 | 27 |
| 2010/06/25 | 9,260 | 9,300 | 9,210 | 9,300 | 7 |
| 2010/06/24 | 9,200 | 9,360 | 9,200 | 9,250 | 36 |
| 2010/06/23 | 9,260 | 9,540 | 9,260 | 9,410 | 49 |
| 2010/06/22 | 9,630 | 9,750 | 9,500 | 9,560 | 69 |
| 2010/06/21 | 9,590 | 9,780 | 9,590 | 9,780 | 12 |
| 2010/06/18 | 9,290 | 9,600 | 9,110 | 9,600 | 258 |
| 2010/06/17 | 9,700 | 9,890 | 9,020 | 9,590 | 106 |
| 2010/06/16 | 9,400 | 9,860 | 9,400 | 9,850 | 75 |
| 2010/06/15 | 9,400 | 9,650 | 9,390 | 9,650 | 20 |
| 2010/06/14 | 9,430 | 9,620 | 9,400 | 9,400 | 48 |
| 2010/06/11 | 9,900 | 9,900 | 9,500 | 9,520 | 43 |
| 2010/06/10 | 9,990 | 9,990 | 9,800 | 9,900 | 41 |
| 2010/06/09 | 10,100 | 10,100 | 9,750 | 9,810 | 20 |
| 2010/06/08 | 9,700 | 10,000 | 9,500 | 10,000 | 83 |
| 2010/06/07 | 9,540 | 10,480 | 9,400 | 10,200 | 316 |
| 2010/06/04 | 9,580 | 9,580 | 9,360 | 9,390 | 10 |
| 2010/06/03 | 9,410 | 9,580 | 9,260 | 9,580 | 73 |
| 2010/06/02 | 9,600 | 9,600 | 9,400 | 9,400 | 47 |
| 2010/06/01 | 9,660 | 9,830 | 9,600 | 9,600 | 24 |
| 2010/05/31 | 9,510 | 9,650 | 9,510 | 9,650 | 18 |
| 2010/05/28 | 9,600 | 9,900 | 9,590 | 9,650 | 106 |
| 2010/05/27 | 9,600 | 9,600 | 9,430 | 9,600 | 66 |
| 2010/05/26 | 9,430 | 10,150 | 9,430 | 9,600 | 94 |
| 2010/05/25 | 9,850 | 10,000 | 9,570 | 9,580 | 104 |
| 2010/05/24 | 9,430 | 9,630 | 9,400 | 9,550 | 271 |
| 2010/05/21 | 9,700 | 9,700 | 9,440 | 9,450 | 211 |
| 2010/05/20 | 9,730 | 10,010 | 9,700 | 9,700 | 252 |
| 2010/05/19 | 10,000 | 10,190 | 9,990 | 10,180 | 140 |
| 2010/05/18 | 10,490 | 10,670 | 10,000 | 10,010 | 220 |
| 2010/05/17 | 10,650 | 10,650 | 10,100 | 10,400 | 152 |
| 2010/05/14 | 10,660 | 10,720 | 10,310 | 10,350 | 60 |
| 2010/05/13 | 10,600 | 10,960 | 10,500 | 10,960 | 47 |
| 2010/05/12 | 10,850 | 10,850 | 10,440 | 10,800 | 72 |
| 2010/05/11 | 11,250 | 11,250 | 10,550 | 10,550 | 190 |
| 2010/05/10 | 10,510 | 11,150 | 10,410 | 10,730 | 54 |
| 2010/05/07 | 10,980 | 11,100 | 10,290 | 10,830 | 405 |
| 2010/05/06 | 11,210 | 11,790 | 11,200 | 11,300 | 74 |
| 2010/04/30 | 11,570 | 11,800 | 11,570 | 11,800 | 185 |
| 2010/04/28 | 11,500 | 11,700 | 11,440 | 11,640 | 268 |
| 2010/04/27 | 11,700 | 11,850 | 11,460 | 11,850 | 189 |
| 2010/04/26 | 11,780 | 11,900 | 11,660 | 11,890 | 170 |
| 2010/04/23 | 11,650 | 11,700 | 11,470 | 11,680 | 65 |
| 2010/04/22 | 11,480 | 11,690 | 11,470 | 11,500 | 121 |
| 2010/04/21 | 11,500 | 11,500 | 11,160 | 11,470 | 58 |
| 2010/04/20 | 11,400 | 11,750 | 11,100 | 11,670 | 259 |
| 2010/04/19 | 12,000 | 12,000 | 11,100 | 11,500 | 312 |
| 2010/04/16 | 12,290 | 12,290 | 11,910 | 12,070 | 287 |
| 2010/04/15 | 11,980 | 12,490 | 11,610 | 12,450 | 408 |
| 2010/04/14 | 11,800 | 12,000 | 11,500 | 12,000 | 421 |
| 2010/04/13 | 11,800 | 11,800 | 11,460 | 11,600 | 138 |
| 2010/04/12 | 11,650 | 11,880 | 11,100 | 11,600 | 292 |
| 2010/04/09 | 10,950 | 11,960 | 10,850 | 11,050 | 378 |
| 2010/04/08 | 11,100 | 11,150 | 10,950 | 11,150 | 69 |
| 2010/04/07 | 11,050 | 11,350 | 11,000 | 11,000 | 68 |
| 2010/04/06 | 11,350 | 11,350 | 11,000 | 11,350 | 70 |
| 2010/04/05 | 10,900 | 11,490 | 10,900 | 10,920 | 221 |
| 2010/04/02 | 10,800 | 11,200 | 10,710 | 11,200 | 46 |
| 2010/04/01 | 10,700 | 11,450 | 10,600 | 11,100 | 110 |
| 2010/03/31 | 10,830 | 11,270 | 10,620 | 11,100 | 97 |
| 2010/03/30 | 10,950 | 11,300 | 10,710 | 11,250 | 14 |
| 2010/03/29 | 10,300 | 11,230 | 10,300 | 10,650 | 135 |
| 2010/03/26 | 10,990 | 11,900 | 10,890 | 11,500 | 163 |
| 2010/03/25 | 10,920 | 10,920 | 10,350 | 10,900 | 131 |
| 2010/03/24 | 12,190 | 12,190 | 10,920 | 10,920 | 314 |
| 2010/03/23 | 11,200 | 12,200 | 11,000 | 12,190 | 494 |
| 2010/03/19 | 10,900 | 10,900 | 10,810 | 10,900 | 21 |
| 2010/03/18 | 10,590 | 11,190 | 10,560 | 11,000 | 146 |
| 2010/03/17 | 10,290 | 10,960 | 10,290 | 10,890 | 75 |
| 2010/03/16 | 10,180 | 10,500 | 10,180 | 10,500 | 20 |
| 2010/03/15 | 10,170 | 11,000 | 9,900 | 10,130 | 197 |
| 2010/03/12 | 10,300 | 10,400 | 10,300 | 10,400 | 21 |
| 2010/03/11 | 10,270 | 10,700 | 10,270 | 10,300 | 35 |
| 2010/03/10 | 10,400 | 10,600 | 10,150 | 10,250 | 49 |
| 2010/03/09 | 10,150 | 10,570 | 10,150 | 10,570 | 39 |
| 2010/03/08 | 10,550 | 10,550 | 10,100 | 10,100 | 35 |
| 2010/03/05 | 10,860 | 10,860 | 10,200 | 10,250 | 37 |
| 2010/03/04 | 10,300 | 10,700 | 10,260 | 10,260 | 8 |
| 2010/03/03 | 10,740 | 10,900 | 10,210 | 10,600 | 30 |
| 2010/03/02 | 10,500 | 10,500 | 10,300 | 10,500 | 115 |
| 2010/03/01 | 10,530 | 10,550 | 10,520 | 10,530 | 14 |
| 2010/02/26 | 10,500 | 11,100 | 10,500 | 11,000 | 65 |
| 2010/02/25 | 10,100 | 10,690 | 10,100 | 10,680 | 33 |
| 2010/02/24 | 10,300 | 11,000 | 10,200 | 10,350 | 84 |
| 2010/02/23 | 10,050 | 10,350 | 9,800 | 10,000 | 123 |
| 2010/02/22 | 10,500 | 10,780 | 10,000 | 10,200 | 160 |
| 2010/02/19 | 10,500 | 10,800 | 10,300 | 10,300 | 38 |
| 2010/02/18 | 10,450 | 10,500 | 10,100 | 10,390 | 86 |
| 2010/02/17 | 9,960 | 10,450 | 9,960 | 10,400 | 64 |
| 2010/02/16 | 9,800 | 10,600 | 9,800 | 10,000 | 201 |
| 2010/02/15 | 9,650 | 10,240 | 9,650 | 9,750 | 323 |
| 2010/02/12 | 10,810 | 11,000 | 10,060 | 10,850 | 133 |
| 2010/02/10 | 11,050 | 11,250 | 11,000 | 11,200 | 304 |
| 2010/02/09 | 11,300 | 11,400 | 10,820 | 11,350 | 88 |
| 2010/02/08 | 11,100 | 11,500 | 11,010 | 11,400 | 52 |
| 2010/02/05 | 11,600 | 11,900 | 10,820 | 11,300 | 147 |
| 2010/02/04 | 11,950 | 12,100 | 11,630 | 11,900 | 29 |
| 2010/02/03 | 11,650 | 12,000 | 11,650 | 11,990 | 24 |
| 2010/02/02 | 11,450 | 11,990 | 11,450 | 11,950 | 32 |
| 2010/02/01 | 11,310 | 11,750 | 11,200 | 11,750 | 166 |
| 2010/01/29 | 11,310 | 11,940 | 11,300 | 11,800 | 60 |
| 2010/01/28 | 11,200 | 11,920 | 11,200 | 11,920 | 35 |
| 2010/01/27 | 11,750 | 11,760 | 11,200 | 11,400 | 74 |
| 2010/01/26 | 12,000 | 12,400 | 11,400 | 11,900 | 136 |
| 2010/01/25 | 11,520 | 12,500 | 11,520 | 12,320 | 87 |
| 2010/01/22 | 11,710 | 12,000 | 11,500 | 12,000 | 79 |
| 2010/01/21 | 11,790 | 12,290 | 11,700 | 12,000 | 35 |
| 2010/01/20 | 12,360 | 12,470 | 12,000 | 12,000 | 24 |
| 2010/01/19 | 12,290 | 12,290 | 11,700 | 12,190 | 170 |
| 2010/01/18 | 11,990 | 12,050 | 11,500 | 12,000 | 48 |
| 2010/01/15 | 11,600 | 12,020 | 11,500 | 11,990 | 125 |
| 2010/01/14 | 12,600 | 12,600 | 11,630 | 12,020 | 123 |
| 2010/01/13 | 11,800 | 12,370 | 11,800 | 12,020 | 66 |
| 2010/01/12 | 11,850 | 12,400 | 11,060 | 12,400 | 149 |
| 2010/01/08 | 12,700 | 13,490 | 12,450 | 12,450 | 96 |
| 2010/01/07 | 13,100 | 13,100 | 12,100 | 13,000 | 317 |
| 2010/01/06 | 11,300 | 13,200 | 11,000 | 13,200 | 386 |
| 2010/01/05 | 11,610 | 12,110 | 11,020 | 11,600 | 227 |
| 2010/01/04 | 11,950 | 13,100 | 11,900 | 12,210 | 435 |