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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,477 | 1,484 | 1,439 | 1,452 | 63,700 |
| 2017/12/28 | 1,438 | 1,492 | 1,433 | 1,476 | 121,600 |
| 2017/12/27 | 1,428 | 1,456 | 1,421 | 1,439 | 75,900 |
| 2017/12/26 | 1,446 | 1,463 | 1,433 | 1,435 | 73,700 |
| 2017/12/25 | 1,475 | 1,481 | 1,438 | 1,440 | 80,900 |
| 2017/12/22 | 1,453 | 1,499 | 1,434 | 1,484 | 141,200 |
| 2017/12/21 | 1,473 | 1,513 | 1,461 | 1,464 | 118,900 |
| 2017/12/20 | 1,442 | 1,462 | 1,406 | 1,458 | 122,900 |
| 2017/12/19 | 1,464 | 1,488 | 1,443 | 1,444 | 63,100 |
| 2017/12/18 | 1,462 | 1,485 | 1,449 | 1,454 | 104,100 |
| 2017/12/15 | 1,484 | 1,488 | 1,447 | 1,452 | 100,300 |
| 2017/12/14 | 1,501 | 1,509 | 1,488 | 1,490 | 58,400 |
| 2017/12/13 | 1,502 | 1,518 | 1,482 | 1,506 | 113,500 |
| 2017/12/12 | 1,535 | 1,567 | 1,525 | 1,532 | 92,700 |
| 2017/12/11 | 1,550 | 1,557 | 1,510 | 1,515 | 68,000 |
| 2017/12/08 | 1,489 | 1,546 | 1,489 | 1,534 | 83,300 |
| 2017/12/07 | 1,495 | 1,541 | 1,486 | 1,529 | 98,500 |
| 2017/12/06 | 1,496 | 1,508 | 1,460 | 1,471 | 66,700 |
| 2017/12/05 | 1,470 | 1,503 | 1,443 | 1,498 | 110,400 |
| 2017/12/04 | 1,513 | 1,524 | 1,463 | 1,463 | 95,900 |
| 2017/12/01 | 1,540 | 1,553 | 1,502 | 1,503 | 74,500 |
| 2017/11/30 | 1,572 | 1,585 | 1,523 | 1,528 | 111,300 |
| 2017/11/29 | 1,535 | 1,580 | 1,535 | 1,551 | 99,700 |
| 2017/11/28 | 1,549 | 1,558 | 1,495 | 1,516 | 81,700 |
| 2017/11/27 | 1,501 | 1,567 | 1,501 | 1,543 | 164,700 |
| 2017/11/24 | 1,476 | 1,494 | 1,441 | 1,487 | 108,600 |
| 2017/11/22 | 1,450 | 1,487 | 1,447 | 1,476 | 112,800 |
| 2017/11/21 | 1,450 | 1,453 | 1,404 | 1,431 | 100,900 |
| 2017/11/20 | 1,401 | 1,435 | 1,391 | 1,433 | 105,800 |
| 2017/11/17 | 1,398 | 1,406 | 1,371 | 1,393 | 67,400 |
| 2017/11/16 | 1,367 | 1,401 | 1,352 | 1,391 | 93,900 |
| 2017/11/15 | 1,426 | 1,426 | 1,333 | 1,361 | 242,800 |
| 2017/11/14 | 1,465 | 1,466 | 1,433 | 1,440 | 133,600 |
| 2017/11/13 | 1,473 | 1,484 | 1,457 | 1,473 | 100,300 |
| 2017/11/10 | 1,455 | 1,485 | 1,455 | 1,473 | 100,600 |
| 2017/11/09 | 1,479 | 1,484 | 1,432 | 1,459 | 313,700 |
| 2017/11/08 | 1,640 | 1,640 | 1,430 | 1,470 | 527,800 |
| 2017/11/07 | 1,513 | 1,537 | 1,504 | 1,520 | 99,200 |
| 2017/11/06 | 1,499 | 1,522 | 1,482 | 1,520 | 100,700 |
| 2017/11/02 | 1,521 | 1,525 | 1,486 | 1,499 | 73,300 |
| 2017/11/01 | 1,524 | 1,538 | 1,495 | 1,530 | 151,900 |
| 2017/10/31 | 1,490 | 1,524 | 1,476 | 1,524 | 104,100 |
| 2017/10/30 | 1,466 | 1,499 | 1,466 | 1,478 | 75,800 |
| 2017/10/27 | 1,453 | 1,477 | 1,446 | 1,475 | 76,500 |
| 2017/10/26 | 1,449 | 1,470 | 1,431 | 1,459 | 115,000 |
| 2017/10/25 | 1,455 | 1,467 | 1,449 | 1,460 | 121,200 |
| 2017/10/24 | 1,443 | 1,461 | 1,428 | 1,453 | 132,900 |
| 2017/10/23 | 1,421 | 1,447 | 1,412 | 1,431 | 145,100 |
| 2017/10/20 | 1,440 | 1,465 | 1,415 | 1,417 | 187,600 |
| 2017/10/19 | 1,550 | 1,556 | 1,410 | 1,450 | 496,000 |
| 2017/10/18 | 1,650 | 1,650 | 1,551 | 1,566 | 247,100 |
| 2017/10/17 | 1,644 | 1,671 | 1,599 | 1,634 | 244,600 |
| 2017/10/16 | 1,620 | 1,629 | 1,581 | 1,604 | 173,400 |
| 2017/10/13 | 1,574 | 1,589 | 1,536 | 1,580 | 216,300 |
| 2017/10/12 | 1,561 | 1,576 | 1,502 | 1,562 | 345,500 |
| 2017/10/11 | 1,615 | 1,699 | 1,595 | 1,601 | 342,700 |
| 2017/10/10 | 1,605 | 1,641 | 1,574 | 1,603 | 288,800 |
| 2017/10/06 | 1,558 | 1,646 | 1,557 | 1,616 | 517,300 |
| 2017/10/05 | 1,468 | 1,595 | 1,468 | 1,562 | 416,200 |
| 2017/10/04 | 1,424 | 1,496 | 1,420 | 1,462 | 221,500 |
| 2017/10/03 | 1,439 | 1,448 | 1,411 | 1,424 | 65,100 |
| 2017/10/02 | 1,415 | 1,468 | 1,413 | 1,430 | 238,200 |
| 2017/09/29 | 1,375 | 1,459 | 1,375 | 1,418 | 213,400 |
| 2017/09/28 | 1,390 | 1,409 | 1,373 | 1,377 | 118,400 |
| 2017/09/27 | 1,389 | 1,394 | 1,351 | 1,365 | 113,300 |
| 2017/09/26 | 1,396 | 1,448 | 1,390 | 1,395 | 117,500 |
| 2017/09/25 | 1,388 | 1,433 | 1,383 | 1,388 | 152,600 |
| 2017/09/22 | 1,365 | 1,376 | 1,321 | 1,361 | 210,000 |
| 2017/09/21 | 1,355 | 1,397 | 1,354 | 1,357 | 128,400 |
| 2017/09/20 | 1,374 | 1,380 | 1,339 | 1,348 | 157,300 |
| 2017/09/19 | 1,388 | 1,412 | 1,378 | 1,394 | 250,600 |
| 2017/09/15 | 1,358 | 1,400 | 1,348 | 1,359 | 245,900 |
| 2017/09/14 | 1,389 | 1,389 | 1,327 | 1,359 | 243,000 |
| 2017/09/13 | 1,232 | 1,351 | 1,227 | 1,339 | 413,300 |
| 2017/09/12 | 1,231 | 1,243 | 1,209 | 1,221 | 92,400 |
| 2017/09/11 | 1,203 | 1,237 | 1,203 | 1,229 | 80,400 |
| 2017/09/08 | 1,188 | 1,232 | 1,186 | 1,203 | 126,300 |
| 2017/09/07 | 1,230 | 1,230 | 1,168 | 1,188 | 162,500 |
| 2017/09/06 | 1,176 | 1,230 | 1,155 | 1,223 | 169,200 |
| 2017/09/05 | 1,212 | 1,239 | 1,193 | 1,195 | 166,800 |
| 2017/09/04 | 1,249 | 1,249 | 1,202 | 1,221 | 124,500 |
| 2017/09/01 | 1,223 | 1,248 | 1,223 | 1,232 | 80,700 |
| 2017/08/31 | 1,220 | 1,220 | 1,208 | 1,213 | 52,400 |
| 2017/08/30 | 1,233 | 1,233 | 1,197 | 1,221 | 120,500 |
| 2017/08/29 | 1,229 | 1,252 | 1,195 | 1,226 | 158,700 |
| 2017/08/28 | 1,200 | 1,235 | 1,169 | 1,228 | 274,400 |
| 2017/08/25 | 1,150 | 1,176 | 1,150 | 1,173 | 76,200 |
| 2017/08/24 | 1,143 | 1,162 | 1,142 | 1,148 | 61,200 |
| 2017/08/23 | 1,178 | 1,186 | 1,141 | 1,143 | 100,300 |
| 2017/08/22 | 1,168 | 1,175 | 1,144 | 1,167 | 63,300 |
| 2017/08/21 | 1,162 | 1,200 | 1,159 | 1,165 | 174,700 |
| 2017/08/18 | 1,135 | 1,137 | 1,110 | 1,132 | 72,900 |
| 2017/08/17 | 1,153 | 1,164 | 1,141 | 1,143 | 72,000 |
| 2017/08/16 | 1,130 | 1,154 | 1,123 | 1,148 | 104,900 |
| 2017/08/15 | 1,160 | 1,172 | 1,092 | 1,122 | 157,300 |
| 2017/08/14 | 1,097 | 1,150 | 1,094 | 1,150 | 148,000 |
| 2017/08/10 | 1,057 | 1,116 | 1,056 | 1,115 | 182,800 |
| 2017/08/09 | 1,077 | 1,079 | 1,032 | 1,056 | 158,700 |
| 2017/08/08 | 1,099 | 1,124 | 1,065 | 1,093 | 400,100 |
| 2017/08/07 | 1,041 | 1,045 | 1,029 | 1,039 | 89,200 |
| 2017/08/04 | 1,030 | 1,030 | 1,013 | 1,029 | 39,100 |
| 2017/08/03 | 1,017 | 1,030 | 1,014 | 1,029 | 69,600 |
| 2017/08/02 | 1,000 | 1,019 | 994 | 1,014 | 31,800 |
| 2017/08/01 | 993 | 1,000 | 984 | 997 | 38,500 |
| 2017/07/31 | 1,003 | 1,010 | 995 | 996 | 30,000 |
| 2017/07/28 | 1,024 | 1,024 | 998 | 1,004 | 54,100 |
| 2017/07/27 | 1,018 | 1,036 | 1,010 | 1,019 | 46,200 |
| 2017/07/26 | 1,034 | 1,034 | 1,016 | 1,024 | 25,200 |
| 2017/07/25 | 1,032 | 1,048 | 1,024 | 1,035 | 39,700 |
| 2017/07/24 | 1,019 | 1,033 | 1,016 | 1,027 | 35,400 |
| 2017/07/21 | 1,015 | 1,024 | 1,014 | 1,019 | 27,300 |
| 2017/07/20 | 1,028 | 1,029 | 1,012 | 1,015 | 55,800 |
| 2017/07/19 | 1,036 | 1,042 | 1,025 | 1,030 | 40,600 |
| 2017/07/18 | 1,022 | 1,050 | 1,020 | 1,039 | 83,600 |
| 2017/07/14 | 1,012 | 1,024 | 1,012 | 1,019 | 25,800 |
| 2017/07/13 | 1,011 | 1,029 | 1,011 | 1,016 | 47,600 |
| 2017/07/12 | 1,008 | 1,027 | 1,004 | 1,007 | 47,500 |
| 2017/07/11 | 1,001 | 1,015 | 996 | 1,012 | 37,600 |
| 2017/07/10 | 1,002 | 1,013 | 995 | 1,002 | 73,300 |
| 2017/07/07 | 1,012 | 1,024 | 1,002 | 1,004 | 53,300 |
| 2017/07/06 | 1,043 | 1,043 | 1,014 | 1,022 | 67,900 |
| 2017/07/05 | 1,013 | 1,047 | 1,011 | 1,043 | 96,400 |
| 2017/07/04 | 1,031 | 1,041 | 1,006 | 1,013 | 83,800 |
| 2017/07/03 | 1,006 | 1,030 | 1,003 | 1,029 | 56,100 |
| 2017/06/30 | 988 | 1,007 | 978 | 1,003 | 78,900 |
| 2017/06/29 | 991 | 1,010 | 980 | 1,004 | 92,500 |
| 2017/06/28 | 987 | 994 | 976 | 991 | 74,600 |
| 2017/06/27 | 991 | 993 | 971 | 986 | 61,900 |
| 2017/06/26 | 1,003 | 1,013 | 987 | 988 | 75,000 |
| 2017/06/23 | 1,018 | 1,018 | 986 | 1,002 | 99,600 |
| 2017/06/22 | 1,012 | 1,024 | 1,002 | 1,019 | 56,000 |
| 2017/06/21 | 1,020 | 1,032 | 1,008 | 1,009 | 71,200 |
| 2017/06/20 | 1,029 | 1,039 | 1,022 | 1,022 | 63,000 |
| 2017/06/19 | 1,030 | 1,052 | 1,028 | 1,030 | 80,100 |
| 2017/06/16 | 1,078 | 1,078 | 1,024 | 1,026 | 159,100 |
| 2017/06/15 | 1,031 | 1,059 | 1,027 | 1,048 | 55,200 |
| 2017/06/14 | 1,060 | 1,066 | 1,039 | 1,047 | 69,300 |
| 2017/06/13 | 1,063 | 1,067 | 1,053 | 1,058 | 35,600 |
| 2017/06/12 | 1,060 | 1,071 | 1,045 | 1,064 | 71,500 |
| 2017/06/09 | 1,056 | 1,067 | 1,050 | 1,055 | 53,400 |
| 2017/06/08 | 1,066 | 1,080 | 1,057 | 1,058 | 55,100 |
| 2017/06/07 | 1,074 | 1,080 | 1,061 | 1,065 | 52,400 |
| 2017/06/06 | 1,080 | 1,085 | 1,062 | 1,069 | 67,400 |
| 2017/06/05 | 1,065 | 1,093 | 1,065 | 1,076 | 79,300 |
| 2017/06/02 | 1,067 | 1,091 | 1,063 | 1,063 | 93,500 |
| 2017/06/01 | 1,099 | 1,100 | 1,064 | 1,066 | 117,400 |
| 2017/05/31 | 1,080 | 1,114 | 1,075 | 1,113 | 289,700 |
| 2017/05/30 | 1,046 | 1,067 | 1,044 | 1,057 | 121,900 |
| 2017/05/29 | 1,050 | 1,069 | 1,036 | 1,041 | 86,900 |
| 2017/05/26 | 1,040 | 1,064 | 1,038 | 1,046 | 124,900 |
| 2017/05/25 | 1,072 | 1,094 | 1,049 | 1,051 | 174,700 |
| 2017/05/24 | 1,022 | 1,050 | 1,014 | 1,050 | 222,200 |
| 2017/05/23 | 976 | 1,016 | 973 | 1,016 | 119,500 |
| 2017/05/22 | 980 | 983 | 965 | 976 | 82,900 |
| 2017/05/19 | 980 | 980 | 960 | 970 | 68,700 |
| 2017/05/18 | 948 | 975 | 945 | 972 | 80,900 |
| 2017/05/17 | 968 | 974 | 949 | 957 | 43,500 |
| 2017/05/16 | 955 | 960 | 947 | 958 | 57,200 |
| 2017/05/15 | 955 | 972 | 938 | 953 | 122,800 |
| 2017/05/12 | 912 | 967 | 901 | 956 | 156,800 |
| 2017/05/11 | 925 | 929 | 910 | 917 | 82,100 |
| 2017/05/10 | 932 | 939 | 926 | 934 | 59,700 |
| 2017/05/09 | 932 | 946 | 931 | 934 | 52,200 |
| 2017/05/08 | 941 | 941 | 920 | 930 | 78,600 |
| 2017/05/02 | 943 | 955 | 924 | 928 | 48,900 |
| 2017/05/01 | 945 | 949 | 937 | 941 | 50,100 |
| 2017/04/28 | 925 | 953 | 919 | 941 | 136,400 |
| 2017/04/27 | 885 | 916 | 875 | 900 | 94,900 |
| 2017/04/26 | 888 | 890 | 878 | 883 | 58,300 |
| 2017/04/25 | 878 | 886 | 875 | 880 | 42,700 |
| 2017/04/24 | 885 | 890 | 866 | 875 | 50,700 |
| 2017/04/21 | 880 | 889 | 876 | 880 | 37,300 |
| 2017/04/20 | 883 | 892 | 878 | 879 | 31,300 |
| 2017/04/19 | 884 | 895 | 880 | 883 | 45,300 |
| 2017/04/18 | 894 | 903 | 880 | 887 | 42,900 |
| 2017/04/17 | 863 | 891 | 863 | 887 | 26,300 |
| 2017/04/14 | 876 | 882 | 869 | 873 | 47,100 |
| 2017/04/13 | 895 | 899 | 878 | 887 | 53,800 |
| 2017/04/12 | 905 | 913 | 872 | 895 | 87,700 |
| 2017/04/11 | 929 | 932 | 912 | 919 | 38,900 |
| 2017/04/10 | 918 | 935 | 918 | 929 | 48,700 |
| 2017/04/07 | 919 | 936 | 903 | 925 | 73,700 |
| 2017/04/06 | 948 | 948 | 899 | 916 | 75,500 |
| 2017/04/05 | 960 | 960 | 930 | 946 | 29,400 |
| 2017/04/04 | 980 | 983 | 942 | 955 | 82,900 |
| 2017/04/03 | 982 | 987 | 964 | 968 | 56,300 |
| 2017/03/31 | 940 | 984 | 933 | 967 | 118,500 |
| 2017/03/30 | 947 | 950 | 915 | 936 | 76,000 |
| 2017/03/29 | 916 | 943 | 913 | 934 | 88,900 |
| 2017/03/28 | 905 | 924 | 905 | 911 | 56,400 |
| 2017/03/27 | 907 | 927 | 895 | 895 | 132,400 |
| 2017/03/24 | 900 | 915 | 900 | 906 | 109,900 |
| 2017/03/23 | 910 | 918 | 901 | 907 | 66,700 |
| 2017/03/22 | 910 | 922 | 905 | 906 | 46,900 |
| 2017/03/21 | 913 | 924 | 905 | 920 | 48,800 |
| 2017/03/17 | 927 | 934 | 910 | 920 | 39,200 |
| 2017/03/16 | 910 | 939 | 910 | 926 | 83,700 |
| 2017/03/15 | 946 | 946 | 912 | 918 | 57,100 |
| 2017/03/14 | 960 | 960 | 941 | 952 | 33,800 |
| 2017/03/13 | 972 | 976 | 954 | 956 | 32,700 |
| 2017/03/10 | 960 | 975 | 958 | 975 | 66,100 |
| 2017/03/09 | 970 | 981 | 951 | 951 | 103,900 |
| 2017/03/08 | 974 | 987 | 954 | 977 | 68,400 |
| 2017/03/07 | 989 | 989 | 972 | 977 | 55,200 |
| 2017/03/06 | 993 | 996 | 974 | 983 | 42,200 |
| 2017/03/03 | 997 | 998 | 985 | 986 | 33,600 |
| 2017/03/02 | 1,000 | 1,004 | 981 | 989 | 66,100 |
| 2017/03/01 | 1,005 | 1,005 | 978 | 993 | 53,000 |
| 2017/02/28 | 998 | 1,018 | 985 | 998 | 193,900 |
| 2017/02/27 | 967 | 990 | 967 | 981 | 51,600 |
| 2017/02/24 | 998 | 1,004 | 967 | 969 | 78,400 |
| 2017/02/23 | 975 | 1,014 | 965 | 1,005 | 169,400 |
| 2017/02/22 | 991 | 993 | 963 | 973 | 109,100 |
| 2017/02/21 | 998 | 1,010 | 983 | 984 | 47,500 |
| 2017/02/20 | 1,000 | 1,007 | 982 | 1,001 | 62,600 |
| 2017/02/17 | 1,002 | 1,008 | 983 | 1,005 | 103,800 |
| 2017/02/16 | 991 | 1,020 | 988 | 1,002 | 66,300 |
| 2017/02/15 | 999 | 1,001 | 981 | 991 | 93,500 |
| 2017/02/14 | 1,000 | 1,012 | 989 | 989 | 79,100 |
| 2017/02/13 | 1,013 | 1,026 | 996 | 999 | 70,400 |
| 2017/02/10 | 1,035 | 1,038 | 1,010 | 1,022 | 68,500 |
| 2017/02/09 | 1,028 | 1,048 | 1,010 | 1,026 | 168,800 |
| 2017/02/08 | 974 | 1,030 | 973 | 1,020 | 157,200 |
| 2017/02/07 | 1,030 | 1,031 | 959 | 976 | 159,300 |
| 2017/02/06 | 991 | 1,028 | 991 | 1,024 | 84,000 |
| 2017/02/03 | 997 | 1,011 | 972 | 988 | 90,400 |
| 2017/02/02 | 1,012 | 1,012 | 989 | 1,004 | 107,000 |
| 2017/02/01 | 1,000 | 1,018 | 997 | 1,012 | 118,500 |
| 2017/01/31 | 987 | 1,000 | 956 | 995 | 136,600 |
| 2017/01/30 | 1,000 | 1,011 | 972 | 1,003 | 132,300 |
| 2017/01/27 | 1,013 | 1,020 | 996 | 1,011 | 124,500 |
| 2017/01/26 | 1,040 | 1,040 | 1,001 | 1,018 | 85,800 |
| 2017/01/25 | 1,050 | 1,058 | 1,032 | 1,035 | 124,400 |
| 2017/01/24 | 1,032 | 1,066 | 1,032 | 1,041 | 201,300 |
| 2017/01/23 | 1,034 | 1,037 | 1,019 | 1,028 | 56,400 |
| 2017/01/20 | 1,012 | 1,047 | 1,010 | 1,031 | 169,200 |
| 2017/01/19 | 1,020 | 1,041 | 1,009 | 1,024 | 189,500 |
| 2017/01/18 | 1,032 | 1,040 | 995 | 1,015 | 114,900 |
| 2017/01/17 | 1,035 | 1,056 | 1,004 | 1,034 | 184,900 |
| 2017/01/16 | 1,047 | 1,054 | 1,016 | 1,040 | 193,700 |
| 2017/01/13 | 986 | 1,056 | 970 | 1,047 | 283,000 |
| 2017/01/12 | 1,030 | 1,031 | 990 | 993 | 133,400 |
| 2017/01/11 | 1,028 | 1,047 | 1,008 | 1,033 | 227,300 |
| 2017/01/10 | 995 | 1,030 | 988 | 1,020 | 239,500 |
| 2017/01/06 | 958 | 986 | 950 | 981 | 160,700 |
| 2017/01/05 | 951 | 960 | 941 | 946 | 44,100 |
| 2017/01/04 | 936 | 969 | 935 | 953 | 59,600 |