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 |
|---|---|---|---|---|---|
| 2013/12/30 | 583 | 607 | 583 | 590 | 186,300 |
| 2013/12/27 | 605 | 614 | 581 | 596 | 217,500 |
| 2013/12/26 | 565 | 608 | 565 | 600 | 461,500 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 51,500 | 59,000 | 51,400 | 58,200 | 5,585 |
| 2013/12/24 | 52,500 | 54,600 | 51,000 | 52,500 | 3,758 |
| 2013/12/20 | 54,600 | 54,600 | 50,900 | 52,400 | 4,755 |
| 2013/12/19 | 55,700 | 56,600 | 53,200 | 54,300 | 4,606 |
| 2013/12/18 | 56,500 | 57,400 | 55,200 | 56,700 | 3,529 |
| 2013/12/17 | 59,500 | 59,600 | 57,000 | 58,200 | 3,072 |
| 2013/12/16 | 59,500 | 59,800 | 57,500 | 57,700 | 4,622 |
| 2013/12/13 | 64,000 | 64,000 | 60,500 | 61,200 | 4,733 |
| 2013/12/12 | 66,500 | 66,500 | 63,800 | 64,300 | 4,031 |
| 2013/12/11 | 67,900 | 67,900 | 65,300 | 66,700 | 3,810 |
| 2013/12/10 | 67,000 | 69,000 | 66,500 | 67,100 | 4,332 |
| 2013/12/09 | 71,500 | 72,000 | 65,800 | 66,200 | 7,906 |
| 2013/12/06 | 67,100 | 70,500 | 66,800 | 69,100 | 3,897 |
| 2013/12/05 | 66,900 | 69,700 | 66,400 | 67,300 | 4,251 |
| 2013/12/04 | 68,000 | 68,900 | 65,900 | 67,600 | 4,000 |
| 2013/12/03 | 70,900 | 72,500 | 68,000 | 69,000 | 5,127 |
| 2013/12/02 | 67,500 | 72,200 | 67,100 | 71,200 | 6,839 |
| 2013/11/29 | 65,400 | 67,900 | 65,400 | 67,200 | 2,628 |
| 2013/11/28 | 69,000 | 69,800 | 65,400 | 65,700 | 5,102 |
| 2013/11/27 | 68,700 | 74,700 | 66,500 | 67,500 | 18,244 |
| 2013/11/26 | 65,000 | 68,000 | 64,300 | 67,300 | 4,395 |
| 2013/11/25 | 62,200 | 68,800 | 62,100 | 65,900 | 11,144 |
| 2013/11/22 | 63,300 | 67,500 | 60,600 | 62,200 | 9,333 |
| 2013/11/21 | 65,100 | 65,900 | 63,400 | 63,600 | 3,143 |
| 2013/11/20 | 64,500 | 67,500 | 63,300 | 66,100 | 5,904 |
| 2013/11/19 | 64,100 | 66,300 | 63,000 | 64,300 | 4,137 |
| 2013/11/18 | 68,300 | 68,900 | 62,600 | 64,200 | 12,116 |
| 2013/11/15 | 68,000 | 73,600 | 66,100 | 70,800 | 32,522 |
| 2013/11/14 | 72,000 | 77,400 | 64,100 | 64,800 | 37,675 |
| 2013/11/13 | 67,800 | 67,800 | 67,800 | 67,800 | 5,738 |
| 2013/11/12 | 53,900 | 58,500 | 51,200 | 57,800 | 4,461 |
| 2013/11/11 | 57,300 | 57,800 | 53,000 | 54,400 | 2,516 |
| 2013/11/08 | 56,700 | 58,700 | 53,800 | 54,600 | 3,006 |
| 2013/11/07 | 58,400 | 59,300 | 55,100 | 56,900 | 2,316 |
| 2013/11/06 | 59,000 | 60,700 | 58,100 | 58,900 | 2,666 |
| 2013/11/05 | 61,000 | 62,700 | 58,200 | 60,000 | 2,938 |
| 2013/11/01 | 60,700 | 64,400 | 57,000 | 59,000 | 12,904 |
| 2013/10/31 | 64,000 | 70,900 | 60,500 | 62,700 | 25,491 |
| 2013/10/30 | 64,000 | 66,000 | 59,200 | 62,000 | 11,056 |
| 2013/10/29 | 57,800 | 67,200 | 56,900 | 66,000 | 15,644 |
| 2013/10/28 | 65,400 | 66,900 | 57,900 | 58,100 | 8,088 |
| 2013/10/25 | 69,300 | 72,900 | 61,100 | 65,300 | 31,352 |
| 2013/10/24 | 53,000 | 63,300 | 52,600 | 63,300 | 23,822 |
| 2013/10/23 | 57,000 | 57,800 | 51,300 | 53,300 | 7,352 |
| 2013/10/22 | 49,950 | 58,900 | 49,750 | 58,000 | 18,804 |
| 2013/10/21 | 49,000 | 52,500 | 49,000 | 50,000 | 6,739 |
| 2013/10/18 | 47,800 | 49,400 | 47,000 | 48,000 | 1,645 |
| 2013/10/17 | 49,100 | 50,300 | 47,100 | 47,500 | 2,043 |
| 2013/10/16 | 48,500 | 51,000 | 47,500 | 47,900 | 4,426 |
| 2013/10/15 | 46,950 | 51,700 | 45,500 | 49,200 | 6,805 |
| 2013/10/11 | 47,350 | 48,750 | 46,000 | 46,950 | 2,727 |
| 2013/10/10 | 49,000 | 53,000 | 47,000 | 47,700 | 5,909 |
| 2013/10/09 | 49,500 | 51,700 | 47,200 | 49,100 | 4,692 |
| 2013/10/08 | 52,000 | 53,900 | 46,400 | 49,500 | 10,300 |
| 2013/10/07 | 51,300 | 54,000 | 50,000 | 54,000 | 23,641 |
| 2013/10/04 | 41,200 | 47,000 | 40,400 | 47,000 | 9,639 |
| 2013/10/03 | 42,200 | 43,550 | 41,700 | 41,800 | 3,443 |
| 2013/10/02 | 39,350 | 41,500 | 39,350 | 41,000 | 2,230 |
| 2013/10/01 | 40,250 | 40,900 | 39,400 | 39,450 | 1,877 |
| 2013/09/30 | 41,800 | 42,700 | 40,350 | 40,500 | 2,511 |
| 2013/09/27 | 40,900 | 44,850 | 40,600 | 42,500 | 6,005 |
| 2013/09/26 | 40,000 | 40,550 | 38,900 | 40,450 | 2,063 |
| 2013/09/25 | 41,000 | 41,600 | 40,100 | 40,500 | 1,257 |
| 2013/09/24 | 42,700 | 42,700 | 41,000 | 41,250 | 1,702 |
| 2013/09/20 | 43,500 | 43,600 | 42,200 | 42,650 | 1,309 |
| 2013/09/19 | 42,200 | 44,000 | 42,150 | 42,800 | 2,159 |
| 2013/09/18 | 41,350 | 43,400 | 41,350 | 42,100 | 1,627 |
| 2013/09/17 | 42,000 | 44,400 | 41,100 | 41,200 | 3,197 |
| 2013/09/13 | 40,500 | 43,200 | 40,150 | 41,000 | 2,256 |
| 2013/09/12 | 41,150 | 41,700 | 40,100 | 41,200 | 1,876 |
| 2013/09/11 | 42,000 | 42,300 | 39,800 | 41,700 | 2,709 |
| 2013/09/10 | 43,100 | 43,800 | 41,200 | 42,000 | 2,590 |
| 2013/09/09 | 46,100 | 46,250 | 41,500 | 43,050 | 3,475 |
| 2013/09/06 | 48,150 | 51,000 | 41,800 | 44,000 | 13,384 |
| 2013/09/05 | 44,000 | 44,500 | 42,500 | 43,950 | 2,679 |
| 2013/09/04 | 46,400 | 46,900 | 42,500 | 44,800 | 3,400 |
| 2013/09/03 | 45,750 | 47,900 | 44,750 | 46,950 | 1,859 |
| 2013/09/02 | 47,350 | 48,300 | 44,800 | 45,050 | 2,940 |
| 2013/08/30 | 48,600 | 52,000 | 46,200 | 48,050 | 6,925 |
| 2013/08/29 | 47,500 | 48,500 | 44,950 | 45,950 | 2,435 |
| 2013/08/28 | 46,800 | 51,700 | 46,100 | 46,800 | 4,158 |
| 2013/08/27 | 50,100 | 51,700 | 47,300 | 48,000 | 2,622 |
| 2013/08/26 | 48,950 | 54,300 | 46,500 | 50,100 | 6,194 |
| 2013/08/23 | 52,500 | 56,000 | 47,950 | 48,400 | 5,326 |
| 2013/08/22 | 53,000 | 56,400 | 51,000 | 53,500 | 4,361 |
| 2013/08/21 | 58,000 | 59,200 | 50,800 | 53,500 | 5,805 |
| 2013/08/20 | 61,500 | 63,300 | 54,000 | 56,600 | 14,883 |
| 2013/08/19 | 52,500 | 63,500 | 50,300 | 63,500 | 20,529 |
| 2013/08/16 | 53,200 | 60,800 | 50,000 | 53,500 | 33,141 |
| 2013/08/15 | 50,500 | 52,200 | 50,100 | 52,200 | 7,765 |
| 2013/08/14 | 43,400 | 47,350 | 42,000 | 45,200 | 9,188 |
| 2013/08/13 | 40,350 | 44,250 | 38,450 | 44,100 | 9,500 |
| 2013/08/12 | 39,650 | 39,650 | 37,000 | 37,250 | 1,239 |
| 2013/08/09 | 39,150 | 40,200 | 38,000 | 39,000 | 1,168 |
| 2013/08/08 | 39,600 | 41,400 | 38,700 | 39,000 | 2,574 |
| 2013/08/07 | 38,550 | 42,600 | 36,600 | 41,000 | 4,385 |
| 2013/08/06 | 40,200 | 40,800 | 38,300 | 39,500 | 4,455 |
| 2013/08/05 | 38,100 | 41,600 | 37,400 | 41,600 | 4,984 |
| 2013/08/02 | 35,000 | 35,950 | 34,150 | 34,600 | 1,081 |
| 2013/08/01 | 34,050 | 34,950 | 31,000 | 34,300 | 1,214 |
| 2013/07/31 | 34,700 | 35,850 | 33,600 | 34,050 | 1,637 |
| 2013/07/30 | 35,450 | 38,400 | 35,200 | 36,650 | 2,923 |
| 2013/07/29 | 38,000 | 38,000 | 33,000 | 34,050 | 3,695 |
| 2013/07/26 | 39,850 | 40,700 | 38,800 | 38,800 | 1,123 |
| 2013/07/25 | 41,350 | 42,800 | 39,500 | 41,250 | 2,197 |
| 2013/07/24 | 38,000 | 44,000 | 38,000 | 42,750 | 4,556 |
| 2013/07/23 | 38,950 | 42,000 | 38,500 | 39,100 | 3,562 |
| 2013/07/22 | 43,250 | 48,000 | 39,500 | 41,500 | 18,239 |
| 2013/07/19 | 43,200 | 43,200 | 41,000 | 43,200 | 13,013 |
| 2013/07/18 | 38,500 | 41,350 | 34,800 | 36,200 | 15,497 |
| 2013/07/17 | 36,600 | 38,200 | 35,850 | 38,200 | 7,170 |
| 2013/07/16 | 30,000 | 32,300 | 29,810 | 31,200 | 982 |
| 2013/07/12 | 31,850 | 34,800 | 29,300 | 30,000 | 7,799 |
| 2013/07/11 | 30,200 | 31,450 | 29,500 | 30,500 | 1,222 |
| 2013/07/10 | 30,100 | 31,900 | 28,780 | 30,200 | 3,305 |
| 2013/07/09 | 29,000 | 29,800 | 28,210 | 29,450 | 717 |
| 2013/07/08 | 28,500 | 29,160 | 27,610 | 28,500 | 574 |
| 2013/07/05 | 29,700 | 29,980 | 28,590 | 28,600 | 488 |
| 2013/07/04 | 29,490 | 30,800 | 28,600 | 29,200 | 2,111 |
| 2013/07/03 | 26,030 | 29,950 | 25,660 | 29,500 | 1,182 |
| 2013/07/02 | 26,080 | 26,800 | 25,800 | 26,080 | 561 |
| 2013/07/01 | 26,000 | 26,400 | 25,070 | 26,180 | 342 |
| 2013/06/28 | 24,510 | 26,700 | 24,510 | 26,000 | 338 |
| 2013/06/27 | 24,210 | 25,800 | 22,200 | 25,000 | 654 |
| 2013/06/26 | 26,700 | 27,200 | 23,000 | 24,300 | 683 |
| 2013/06/25 | 28,400 | 28,400 | 26,500 | 26,800 | 819 |
| 2013/06/24 | 28,030 | 29,070 | 28,000 | 28,400 | 307 |
| 2013/06/21 | 27,900 | 29,000 | 27,210 | 28,450 | 512 |
| 2013/06/20 | 29,500 | 29,500 | 28,010 | 28,890 | 310 |
| 2013/06/19 | 29,500 | 30,500 | 27,400 | 29,500 | 859 |
| 2013/06/18 | 29,110 | 31,200 | 28,600 | 29,000 | 1,498 |
| 2013/06/17 | 30,500 | 33,500 | 29,490 | 29,610 | 3,023 |
| 2013/06/14 | 28,100 | 31,450 | 28,100 | 29,200 | 2,204 |
| 2013/06/13 | 29,210 | 30,250 | 27,300 | 27,300 | 842 |
| 2013/06/12 | 30,300 | 30,300 | 28,050 | 29,500 | 756 |
| 2013/06/11 | 27,480 | 30,300 | 25,610 | 30,100 | 1,495 |
| 2013/06/10 | 24,800 | 28,600 | 24,800 | 27,480 | 2,067 |
| 2013/06/07 | 22,680 | 24,370 | 18,500 | 23,600 | 3,484 |
| 2013/06/06 | 26,180 | 27,180 | 22,680 | 22,800 | 1,617 |
| 2013/06/05 | 27,940 | 29,300 | 26,900 | 27,680 | 915 |
| 2013/06/04 | 27,550 | 29,050 | 25,750 | 28,940 | 1,066 |
| 2013/06/03 | 28,450 | 31,300 | 27,950 | 28,050 | 1,573 |
| 2013/05/31 | 29,800 | 29,800 | 27,600 | 27,950 | 677 |
| 2013/05/30 | 29,170 | 29,700 | 27,500 | 29,300 | 1,344 |
| 2013/05/29 | 31,850 | 31,850 | 30,000 | 30,150 | 948 |
| 2013/05/28 | 31,900 | 33,950 | 30,500 | 30,600 | 1,928 |
| 2013/05/27 | 32,200 | 36,700 | 30,000 | 32,600 | 3,668 |
| 2013/05/24 | 30,000 | 32,150 | 28,720 | 32,150 | 4,405 |
| 2013/05/23 | 31,500 | 36,000 | 27,110 | 27,110 | 4,646 |
| 2013/05/22 | 35,000 | 36,250 | 31,750 | 33,500 | 2,940 |
| 2013/05/21 | 33,000 | 40,700 | 31,700 | 35,000 | 16,880 |
| 2013/05/20 | 33,000 | 33,700 | 33,000 | 33,700 | 3,447 |
| 2013/05/17 | 22,200 | 28,700 | 22,200 | 28,700 | 8,457 |
| 2013/05/16 | 25,190 | 26,690 | 22,190 | 23,700 | 3,170 |
| 2013/05/15 | 24,500 | 29,300 | 22,940 | 27,190 | 8,065 |
| 2013/05/14 | 26,880 | 26,880 | 23,400 | 24,390 | 4,438 |
| 2013/05/13 | 23,000 | 26,380 | 22,560 | 26,380 | 10,477 |
| 2013/05/10 | 21,850 | 21,850 | 20,200 | 21,380 | 4,992 |
| 2013/05/09 | 18,950 | 19,600 | 18,650 | 19,560 | 1,483 |
| 2013/05/08 | 19,300 | 19,480 | 18,750 | 19,190 | 1,229 |
| 2013/05/07 | 19,190 | 19,260 | 18,830 | 18,990 | 1,556 |
| 2013/05/02 | 18,010 | 19,100 | 18,010 | 18,990 | 1,618 |
| 2013/05/01 | 18,100 | 18,110 | 17,980 | 18,070 | 361 |
| 2013/04/30 | 17,910 | 18,100 | 17,910 | 17,970 | 447 |
| 2013/04/26 | 18,170 | 18,180 | 17,910 | 17,910 | 312 |
| 2013/04/25 | 17,860 | 18,170 | 17,850 | 18,000 | 512 |
| 2013/04/24 | 18,190 | 18,190 | 17,760 | 17,800 | 556 |
| 2013/04/23 | 18,300 | 18,340 | 17,850 | 18,090 | 756 |
| 2013/04/22 | 17,900 | 18,300 | 17,760 | 18,300 | 628 |
| 2013/04/19 | 17,770 | 17,880 | 17,600 | 17,840 | 452 |
| 2013/04/18 | 17,750 | 17,960 | 17,660 | 17,910 | 385 |
| 2013/04/17 | 17,610 | 17,900 | 17,550 | 17,650 | 385 |
| 2013/04/16 | 17,660 | 17,800 | 17,530 | 17,640 | 338 |
| 2013/04/15 | 17,970 | 17,970 | 17,700 | 17,780 | 278 |
| 2013/04/12 | 17,680 | 18,000 | 17,540 | 18,000 | 376 |
| 2013/04/11 | 17,820 | 17,980 | 17,530 | 17,630 | 332 |
| 2013/04/10 | 17,770 | 18,000 | 17,330 | 17,520 | 810 |
| 2013/04/09 | 18,100 | 18,200 | 17,800 | 18,000 | 420 |
| 2013/04/08 | 18,100 | 18,100 | 17,700 | 18,080 | 716 |
| 2013/04/05 | 17,940 | 18,000 | 17,490 | 17,600 | 435 |
| 2013/04/04 | 17,500 | 17,690 | 17,420 | 17,690 | 164 |
| 2013/04/03 | 17,620 | 17,680 | 17,320 | 17,650 | 383 |
| 2013/04/02 | 17,390 | 17,560 | 17,210 | 17,500 | 392 |
| 2013/04/01 | 17,800 | 18,150 | 17,430 | 17,430 | 690 |
| 2013/03/29 | 17,870 | 17,990 | 17,620 | 17,750 | 399 |
| 2013/03/28 | 18,290 | 18,290 | 17,910 | 17,910 | 307 |
| 2013/03/27 | 18,390 | 18,420 | 18,000 | 18,000 | 355 |
| 2013/03/26 | 17,710 | 18,450 | 17,700 | 18,050 | 682 |
| 2013/03/25 | 17,800 | 17,890 | 17,640 | 17,750 | 197 |
| 2013/03/22 | 17,800 | 17,890 | 17,600 | 17,660 | 313 |
| 2013/03/21 | 17,800 | 17,940 | 17,600 | 17,740 | 412 |
| 2013/03/19 | 17,530 | 17,890 | 17,450 | 17,640 | 278 |
| 2013/03/18 | 17,800 | 17,900 | 17,480 | 17,480 | 460 |
| 2013/03/15 | 18,100 | 18,100 | 17,660 | 17,660 | 191 |
| 2013/03/14 | 18,060 | 18,100 | 17,700 | 18,100 | 190 |
| 2013/03/13 | 18,090 | 18,200 | 17,710 | 17,970 | 631 |
| 2013/03/12 | 18,800 | 18,900 | 18,050 | 18,110 | 843 |
| 2013/03/11 | 18,730 | 20,400 | 18,730 | 19,070 | 2,694 |
| 2013/03/08 | 18,780 | 18,780 | 18,460 | 18,780 | 488 |
| 2013/03/07 | 18,310 | 18,840 | 18,160 | 18,800 | 479 |
| 2013/03/06 | 18,700 | 18,900 | 18,000 | 18,270 | 658 |
| 2013/03/05 | 17,900 | 18,950 | 17,790 | 18,700 | 1,248 |
| 2013/03/04 | 17,470 | 18,150 | 17,470 | 18,000 | 564 |
| 2013/03/01 | 17,430 | 17,450 | 17,270 | 17,430 | 181 |
| 2013/02/28 | 17,300 | 17,500 | 17,190 | 17,200 | 377 |
| 2013/02/27 | 17,500 | 17,500 | 17,110 | 17,300 | 356 |
| 2013/02/26 | 17,290 | 17,500 | 17,100 | 17,250 | 241 |
| 2013/02/25 | 17,650 | 17,650 | 17,100 | 17,100 | 495 |
| 2013/02/22 | 17,360 | 17,600 | 17,300 | 17,320 | 349 |
| 2013/02/21 | 17,380 | 17,660 | 17,110 | 17,250 | 377 |
| 2013/02/20 | 17,500 | 17,650 | 17,200 | 17,350 | 289 |
| 2013/02/19 | 16,620 | 17,390 | 16,620 | 17,320 | 277 |
| 2013/02/18 | 17,060 | 17,100 | 16,520 | 16,850 | 910 |
| 2013/02/15 | 17,710 | 17,710 | 16,780 | 17,140 | 1,124 |
| 2013/02/14 | 17,500 | 17,530 | 17,260 | 17,510 | 356 |
| 2013/02/13 | 18,000 | 18,000 | 17,500 | 17,530 | 900 |
| 2013/02/12 | 18,600 | 18,680 | 17,880 | 17,970 | 606 |
| 2013/02/08 | 18,510 | 18,690 | 17,700 | 17,700 | 1,094 |
| 2013/02/07 | 18,710 | 18,980 | 18,500 | 18,550 | 1,611 |
| 2013/02/06 | 19,250 | 19,380 | 18,300 | 19,370 | 956 |
| 2013/02/05 | 19,500 | 19,500 | 19,110 | 19,110 | 477 |
| 2013/02/04 | 19,400 | 19,730 | 19,110 | 19,580 | 1,123 |
| 2013/02/01 | 19,300 | 19,390 | 19,190 | 19,200 | 432 |
| 2013/01/31 | 19,270 | 19,400 | 19,100 | 19,250 | 533 |
| 2013/01/30 | 19,100 | 19,440 | 19,100 | 19,290 | 680 |
| 2013/01/29 | 19,120 | 19,350 | 19,060 | 19,110 | 304 |
| 2013/01/28 | 19,200 | 19,330 | 19,000 | 19,010 | 400 |
| 2013/01/25 | 19,230 | 19,400 | 18,900 | 18,990 | 835 |
| 2013/01/24 | 19,150 | 19,540 | 19,050 | 19,290 | 346 |
| 2013/01/23 | 19,550 | 19,550 | 19,180 | 19,180 | 270 |
| 2013/01/22 | 19,600 | 19,900 | 19,300 | 19,550 | 529 |
| 2013/01/21 | 19,500 | 19,700 | 19,390 | 19,600 | 400 |
| 2013/01/18 | 19,330 | 19,600 | 19,260 | 19,370 | 348 |
| 2013/01/17 | 19,640 | 19,800 | 19,170 | 19,330 | 654 |
| 2013/01/16 | 19,780 | 20,000 | 19,300 | 19,640 | 1,000 |
| 2013/01/15 | 19,530 | 19,850 | 19,400 | 19,700 | 484 |
| 2013/01/11 | 19,980 | 19,980 | 19,300 | 19,690 | 474 |
| 2013/01/10 | 19,240 | 19,640 | 19,100 | 19,640 | 782 |
| 2013/01/09 | 19,080 | 19,240 | 19,020 | 19,130 | 348 |
| 2013/01/08 | 19,200 | 19,210 | 19,050 | 19,080 | 202 |
| 2013/01/07 | 19,020 | 19,250 | 19,000 | 19,200 | 441 |
| 2013/01/04 | 19,290 | 19,300 | 18,950 | 18,960 | 418 |