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 |
|---|---|---|---|---|---|
| 2018/12/28 | 818 | 838 | 808 | 838 | 74,000 |
| 2018/12/27 | 778 | 844 | 778 | 833 | 122,900 |
| 2018/12/26 | 744 | 770 | 736 | 748 | 294,000 |
| 2018/12/25 | 745 | 777 | 730 | 732 | 267,300 |
| 2018/12/21 | 842 | 858 | 816 | 820 | 168,000 |
| 2018/12/20 | 889 | 899 | 854 | 860 | 119,000 |
| 2018/12/19 | 917 | 920 | 893 | 898 | 118,500 |
| 2018/12/18 | 923 | 929 | 887 | 895 | 137,900 |
| 2018/12/17 | 943 | 974 | 940 | 947 | 104,900 |
| 2018/12/14 | 970 | 978 | 930 | 943 | 89,100 |
| 2018/12/13 | 979 | 990 | 970 | 975 | 74,500 |
| 2018/12/12 | 951 | 988 | 951 | 983 | 88,600 |
| 2018/12/11 | 930 | 952 | 915 | 940 | 133,900 |
| 2018/12/10 | 970 | 970 | 931 | 937 | 91,500 |
| 2018/12/07 | 989 | 992 | 965 | 982 | 90,100 |
| 2018/12/06 | 1,015 | 1,015 | 987 | 991 | 98,700 |
| 2018/12/05 | 1,002 | 1,020 | 992 | 1,004 | 110,700 |
| 2018/12/04 | 1,052 | 1,059 | 1,012 | 1,013 | 68,200 |
| 2018/12/03 | 1,035 | 1,050 | 1,015 | 1,050 | 99,200 |
| 2018/11/30 | 1,031 | 1,056 | 1,003 | 1,022 | 92,500 |
| 2018/11/29 | 1,014 | 1,034 | 1,008 | 1,031 | 132,100 |
| 2018/11/28 | 999 | 1,012 | 986 | 1,011 | 66,500 |
| 2018/11/27 | 995 | 1,007 | 987 | 1,004 | 86,400 |
| 2018/11/26 | 998 | 1,007 | 985 | 999 | 50,100 |
| 2018/11/22 | 984 | 1,000 | 961 | 1,000 | 106,000 |
| 2018/11/21 | 984 | 1,006 | 981 | 984 | 88,400 |
| 2018/11/20 | 1,011 | 1,015 | 991 | 1,000 | 74,100 |
| 2018/11/19 | 1,005 | 1,047 | 988 | 1,027 | 72,800 |
| 2018/11/16 | 1,022 | 1,029 | 997 | 1,007 | 96,200 |
| 2018/11/15 | 999 | 1,025 | 998 | 1,023 | 98,100 |
| 2018/11/14 | 1,019 | 1,036 | 1,000 | 1,015 | 112,900 |
| 2018/11/13 | 1,024 | 1,037 | 1,005 | 1,022 | 98,000 |
| 2018/11/12 | 1,073 | 1,099 | 1,044 | 1,046 | 97,400 |
| 2018/11/09 | 1,040 | 1,100 | 1,011 | 1,090 | 309,700 |
| 2018/11/08 | 1,082 | 1,123 | 1,081 | 1,119 | 119,000 |
| 2018/11/07 | 1,105 | 1,105 | 1,065 | 1,074 | 98,400 |
| 2018/11/06 | 1,100 | 1,118 | 1,089 | 1,103 | 102,500 |
| 2018/11/05 | 1,089 | 1,126 | 1,081 | 1,101 | 82,000 |
| 2018/11/02 | 1,074 | 1,102 | 1,060 | 1,094 | 94,700 |
| 2018/11/01 | 1,069 | 1,082 | 1,047 | 1,074 | 98,700 |
| 2018/10/31 | 1,087 | 1,097 | 1,067 | 1,081 | 104,900 |
| 2018/10/30 | 1,015 | 1,090 | 1,014 | 1,086 | 178,500 |
| 2018/10/29 | 1,038 | 1,066 | 1,023 | 1,032 | 129,800 |
| 2018/10/26 | 1,085 | 1,090 | 1,034 | 1,042 | 135,300 |
| 2018/10/25 | 1,077 | 1,105 | 1,057 | 1,081 | 163,200 |
| 2018/10/24 | 1,110 | 1,148 | 1,110 | 1,135 | 85,900 |
| 2018/10/23 | 1,136 | 1,136 | 1,109 | 1,114 | 99,600 |
| 2018/10/22 | 1,173 | 1,173 | 1,138 | 1,150 | 104,100 |
| 2018/10/19 | 1,172 | 1,184 | 1,164 | 1,173 | 74,500 |
| 2018/10/18 | 1,184 | 1,225 | 1,183 | 1,190 | 88,700 |
| 2018/10/17 | 1,166 | 1,191 | 1,153 | 1,184 | 146,500 |
| 2018/10/16 | 1,170 | 1,178 | 1,110 | 1,150 | 172,200 |
| 2018/10/15 | 1,215 | 1,215 | 1,173 | 1,181 | 96,300 |
| 2018/10/12 | 1,151 | 1,216 | 1,144 | 1,205 | 102,700 |
| 2018/10/11 | 1,196 | 1,204 | 1,158 | 1,166 | 236,900 |
| 2018/10/10 | 1,232 | 1,298 | 1,229 | 1,287 | 140,400 |
| 2018/10/09 | 1,213 | 1,232 | 1,179 | 1,226 | 128,600 |
| 2018/10/05 | 1,235 | 1,256 | 1,226 | 1,236 | 52,400 |
| 2018/10/04 | 1,242 | 1,260 | 1,232 | 1,253 | 63,500 |
| 2018/10/03 | 1,304 | 1,304 | 1,248 | 1,250 | 98,100 |
| 2018/10/02 | 1,314 | 1,314 | 1,268 | 1,304 | 128,600 |
| 2018/10/01 | 1,335 | 1,374 | 1,307 | 1,323 | 195,200 |
| 2018/09/28 | 1,222 | 1,324 | 1,217 | 1,318 | 227,300 |
| 2018/09/27 | 1,241 | 1,260 | 1,202 | 1,208 | 74,800 |
| 2018/09/26 | 1,250 | 1,250 | 1,235 | 1,240 | 51,500 |
| 2018/09/25 | 1,213 | 1,252 | 1,213 | 1,240 | 144,700 |
| 2018/09/21 | 1,224 | 1,234 | 1,219 | 1,221 | 50,600 |
| 2018/09/20 | 1,220 | 1,220 | 1,190 | 1,219 | 50,300 |
| 2018/09/19 | 1,216 | 1,225 | 1,193 | 1,212 | 60,900 |
| 2018/09/18 | 1,148 | 1,211 | 1,130 | 1,197 | 152,000 |
| 2018/09/14 | 1,136 | 1,157 | 1,133 | 1,145 | 100,700 |
| 2018/09/13 | 1,116 | 1,134 | 1,105 | 1,108 | 65,600 |
| 2018/09/12 | 1,150 | 1,151 | 1,095 | 1,110 | 97,200 |
| 2018/09/11 | 1,157 | 1,170 | 1,135 | 1,149 | 129,200 |
| 2018/09/10 | 1,190 | 1,198 | 1,172 | 1,173 | 33,600 |
| 2018/09/07 | 1,181 | 1,197 | 1,173 | 1,185 | 45,200 |
| 2018/09/06 | 1,224 | 1,224 | 1,186 | 1,197 | 63,700 |
| 2018/09/05 | 1,206 | 1,244 | 1,201 | 1,227 | 79,100 |
| 2018/09/04 | 1,192 | 1,219 | 1,192 | 1,206 | 32,200 |
| 2018/09/03 | 1,220 | 1,231 | 1,195 | 1,204 | 32,600 |
| 2018/08/31 | 1,236 | 1,250 | 1,211 | 1,220 | 62,800 |
| 2018/08/30 | 1,224 | 1,247 | 1,208 | 1,242 | 68,500 |
| 2018/08/29 | 1,190 | 1,222 | 1,190 | 1,215 | 43,900 |
| 2018/08/28 | 1,227 | 1,235 | 1,194 | 1,199 | 89,100 |
| 2018/08/27 | 1,221 | 1,234 | 1,200 | 1,218 | 74,000 |
| 2018/08/24 | 1,198 | 1,222 | 1,171 | 1,215 | 91,400 |
| 2018/08/23 | 1,144 | 1,174 | 1,143 | 1,169 | 63,100 |
| 2018/08/22 | 1,152 | 1,160 | 1,121 | 1,155 | 87,200 |
| 2018/08/21 | 1,179 | 1,179 | 1,134 | 1,141 | 81,500 |
| 2018/08/20 | 1,236 | 1,236 | 1,165 | 1,179 | 118,300 |
| 2018/08/17 | 1,252 | 1,262 | 1,234 | 1,240 | 58,400 |
| 2018/08/16 | 1,246 | 1,265 | 1,215 | 1,222 | 138,000 |
| 2018/08/15 | 1,283 | 1,298 | 1,240 | 1,265 | 169,200 |
| 2018/08/14 | 1,241 | 1,283 | 1,203 | 1,283 | 123,200 |
| 2018/08/13 | 1,280 | 1,312 | 1,242 | 1,243 | 124,800 |
| 2018/08/10 | 1,170 | 1,312 | 1,170 | 1,310 | 317,400 |
| 2018/08/09 | 1,290 | 1,302 | 1,166 | 1,171 | 372,000 |
| 2018/08/08 | 1,261 | 1,324 | 1,261 | 1,290 | 95,400 |
| 2018/08/07 | 1,255 | 1,273 | 1,230 | 1,264 | 112,600 |
| 2018/08/06 | 1,300 | 1,300 | 1,258 | 1,264 | 111,100 |
| 2018/08/03 | 1,339 | 1,358 | 1,303 | 1,304 | 126,600 |
| 2018/08/02 | 1,400 | 1,406 | 1,304 | 1,320 | 236,500 |
| 2018/08/01 | 1,412 | 1,428 | 1,400 | 1,409 | 90,000 |
| 2018/07/31 | 1,404 | 1,420 | 1,398 | 1,406 | 119,000 |
| 2018/07/30 | 1,442 | 1,442 | 1,407 | 1,425 | 133,900 |
| 2018/07/27 | 1,435 | 1,476 | 1,427 | 1,449 | 226,700 |
| 2018/07/26 | 1,415 | 1,432 | 1,399 | 1,431 | 269,100 |
| 2018/07/25 | 1,400 | 1,477 | 1,370 | 1,434 | 496,200 |
| 2018/07/24 | 1,320 | 1,360 | 1,292 | 1,355 | 198,600 |
| 2018/07/23 | 1,322 | 1,346 | 1,300 | 1,311 | 167,900 |
| 2018/07/20 | 1,262 | 1,323 | 1,254 | 1,316 | 198,800 |
| 2018/07/19 | 1,271 | 1,275 | 1,256 | 1,268 | 73,800 |
| 2018/07/18 | 1,270 | 1,283 | 1,258 | 1,271 | 57,900 |
| 2018/07/17 | 1,264 | 1,282 | 1,259 | 1,268 | 49,400 |
| 2018/07/13 | 1,254 | 1,274 | 1,251 | 1,264 | 32,800 |
| 2018/07/12 | 1,238 | 1,273 | 1,238 | 1,250 | 43,100 |
| 2018/07/11 | 1,241 | 1,261 | 1,212 | 1,243 | 66,100 |
| 2018/07/10 | 1,264 | 1,274 | 1,239 | 1,259 | 61,300 |
| 2018/07/09 | 1,228 | 1,271 | 1,220 | 1,264 | 71,400 |
| 2018/07/06 | 1,233 | 1,238 | 1,211 | 1,228 | 92,900 |
| 2018/07/05 | 1,263 | 1,285 | 1,219 | 1,233 | 135,000 |
| 2018/07/04 | 1,281 | 1,292 | 1,262 | 1,278 | 61,100 |
| 2018/07/03 | 1,304 | 1,337 | 1,284 | 1,302 | 128,200 |
| 2018/07/02 | 1,363 | 1,363 | 1,295 | 1,304 | 150,000 |
| 2018/06/29 | 1,314 | 1,357 | 1,299 | 1,346 | 170,800 |
| 2018/06/28 | 1,284 | 1,320 | 1,278 | 1,308 | 162,400 |
| 2018/06/27 | 1,348 | 1,348 | 1,252 | 1,294 | 179,900 |
| 2018/06/27 | 1 -> 1.20 分割 | ||||
| 2018/06/26 | 1,473 | 1,573 | 1,472 | 1,517 | 195,000 |
| 2018/06/25 | 1,665 | 1,698 | 1,621 | 1,633 | 150,100 |
| 2018/06/22 | 1,577 | 1,662 | 1,567 | 1,659 | 158,000 |
| 2018/06/21 | 1,577 | 1,620 | 1,577 | 1,600 | 110,800 |
| 2018/06/20 | 1,557 | 1,582 | 1,512 | 1,577 | 165,700 |
| 2018/06/19 | 1,590 | 1,621 | 1,557 | 1,557 | 127,800 |
| 2018/06/18 | 1,636 | 1,662 | 1,606 | 1,612 | 129,100 |
| 2018/06/15 | 1,704 | 1,704 | 1,629 | 1,651 | 158,500 |
| 2018/06/14 | 1,723 | 1,728 | 1,690 | 1,693 | 95,400 |
| 2018/06/13 | 1,718 | 1,727 | 1,666 | 1,723 | 198,100 |
| 2018/06/12 | 1,797 | 1,797 | 1,734 | 1,740 | 204,400 |
| 2018/06/11 | 1,765 | 1,810 | 1,765 | 1,798 | 216,600 |
| 2018/06/08 | 1,740 | 1,766 | 1,739 | 1,765 | 161,000 |
| 2018/06/07 | 1,728 | 1,743 | 1,715 | 1,740 | 176,600 |
| 2018/06/06 | 1,682 | 1,723 | 1,673 | 1,708 | 285,200 |
| 2018/06/05 | 1,661 | 1,684 | 1,632 | 1,679 | 144,100 |
| 2018/06/04 | 1,663 | 1,696 | 1,618 | 1,673 | 276,000 |
| 2018/06/01 | 1,650 | 1,666 | 1,593 | 1,656 | 229,700 |
| 2018/05/31 | 1,609 | 1,650 | 1,550 | 1,639 | 216,700 |
| 2018/05/30 | 1,591 | 1,626 | 1,569 | 1,593 | 136,100 |
| 2018/05/29 | 1,627 | 1,636 | 1,586 | 1,631 | 96,700 |
| 2018/05/28 | 1,676 | 1,690 | 1,617 | 1,627 | 106,000 |
| 2018/05/25 | 1,630 | 1,677 | 1,630 | 1,664 | 123,400 |
| 2018/05/24 | 1,623 | 1,665 | 1,601 | 1,657 | 143,600 |
| 2018/05/23 | 1,664 | 1,664 | 1,609 | 1,623 | 89,800 |
| 2018/05/22 | 1,651 | 1,666 | 1,634 | 1,660 | 153,400 |
| 2018/05/21 | 1,617 | 1,639 | 1,601 | 1,619 | 125,400 |
| 2018/05/18 | 1,582 | 1,646 | 1,581 | 1,618 | 155,100 |
| 2018/05/17 | 1,605 | 1,608 | 1,551 | 1,576 | 94,700 |
| 2018/05/16 | 1,629 | 1,629 | 1,569 | 1,581 | 115,700 |
| 2018/05/15 | 1,604 | 1,647 | 1,586 | 1,629 | 277,600 |
| 2018/05/14 | 1,528 | 1,606 | 1,518 | 1,599 | 206,300 |
| 2018/05/11 | 1,539 | 1,629 | 1,487 | 1,526 | 631,700 |
| 2018/05/10 | 1,507 | 1,522 | 1,448 | 1,452 | 103,100 |
| 2018/05/09 | 1,478 | 1,573 | 1,476 | 1,501 | 250,700 |
| 2018/05/08 | 1,526 | 1,557 | 1,516 | 1,546 | 190,400 |
| 2018/05/07 | 1,510 | 1,525 | 1,499 | 1,520 | 90,000 |
| 2018/05/02 | 1,486 | 1,513 | 1,486 | 1,503 | 75,500 |
| 2018/05/01 | 1,509 | 1,521 | 1,487 | 1,495 | 79,300 |
| 2018/04/27 | 1,500 | 1,525 | 1,496 | 1,510 | 171,000 |
| 2018/04/26 | 1,511 | 1,526 | 1,478 | 1,521 | 111,500 |
| 2018/04/25 | 1,485 | 1,538 | 1,475 | 1,504 | 174,900 |
| 2018/04/24 | 1,470 | 1,509 | 1,455 | 1,497 | 156,000 |
| 2018/04/23 | 1,453 | 1,473 | 1,436 | 1,463 | 71,900 |
| 2018/04/20 | 1,410 | 1,472 | 1,408 | 1,460 | 219,700 |
| 2018/04/19 | 1,403 | 1,436 | 1,392 | 1,418 | 144,800 |
| 2018/04/18 | 1,432 | 1,432 | 1,395 | 1,410 | 136,500 |
| 2018/04/17 | 1,375 | 1,430 | 1,366 | 1,419 | 139,300 |
| 2018/04/16 | 1,410 | 1,414 | 1,373 | 1,383 | 66,400 |
| 2018/04/13 | 1,424 | 1,424 | 1,389 | 1,395 | 76,100 |
| 2018/04/12 | 1,440 | 1,456 | 1,400 | 1,403 | 73,900 |
| 2018/04/11 | 1,482 | 1,485 | 1,414 | 1,419 | 151,700 |
| 2018/04/10 | 1,477 | 1,488 | 1,451 | 1,481 | 134,500 |
| 2018/04/09 | 1,466 | 1,481 | 1,450 | 1,477 | 131,400 |
| 2018/04/06 | 1,488 | 1,488 | 1,427 | 1,460 | 218,500 |
| 2018/04/05 | 1,426 | 1,478 | 1,391 | 1,475 | 243,600 |
| 2018/04/04 | 1,454 | 1,454 | 1,376 | 1,422 | 284,700 |
| 2018/04/03 | 1,385 | 1,454 | 1,365 | 1,441 | 286,100 |
| 2018/04/02 | 1,378 | 1,425 | 1,360 | 1,415 | 355,400 |
| 2018/03/30 | 1,313 | 1,360 | 1,303 | 1,355 | 260,900 |
| 2018/03/29 | 1,294 | 1,305 | 1,274 | 1,285 | 116,000 |
| 2018/03/28 | 1,224 | 1,278 | 1,224 | 1,277 | 112,600 |
| 2018/03/27 | 1,271 | 1,271 | 1,217 | 1,242 | 135,500 |
| 2018/03/26 | 1,165 | 1,215 | 1,165 | 1,211 | 138,900 |
| 2018/03/23 | 1,168 | 1,182 | 1,146 | 1,176 | 144,900 |
| 2018/03/22 | 1,210 | 1,223 | 1,202 | 1,208 | 64,400 |
| 2018/03/20 | 1,170 | 1,214 | 1,166 | 1,208 | 100,300 |
| 2018/03/19 | 1,202 | 1,202 | 1,164 | 1,193 | 102,600 |
| 2018/03/16 | 1,247 | 1,260 | 1,210 | 1,216 | 76,700 |
| 2018/03/15 | 1,260 | 1,260 | 1,219 | 1,248 | 136,000 |
| 2018/03/14 | 1,265 | 1,281 | 1,258 | 1,260 | 114,800 |
| 2018/03/13 | 1,278 | 1,279 | 1,243 | 1,269 | 149,400 |
| 2018/03/12 | 1,234 | 1,278 | 1,223 | 1,269 | 186,000 |
| 2018/03/09 | 1,207 | 1,209 | 1,184 | 1,204 | 99,400 |
| 2018/03/08 | 1,162 | 1,183 | 1,141 | 1,177 | 114,900 |
| 2018/03/07 | 1,234 | 1,235 | 1,153 | 1,158 | 161,700 |
| 2018/03/06 | 1,189 | 1,252 | 1,189 | 1,215 | 141,100 |
| 2018/03/05 | 1,189 | 1,197 | 1,151 | 1,159 | 125,800 |
| 2018/03/02 | 1,195 | 1,215 | 1,182 | 1,189 | 116,700 |
| 2018/03/01 | 1,239 | 1,250 | 1,219 | 1,222 | 129,100 |
| 2018/02/28 | 1,209 | 1,245 | 1,205 | 1,232 | 159,300 |
| 2018/02/27 | 1,206 | 1,217 | 1,196 | 1,203 | 119,900 |
| 2018/02/26 | 1,224 | 1,228 | 1,198 | 1,204 | 106,500 |
| 2018/02/23 | 1,195 | 1,210 | 1,186 | 1,203 | 121,100 |
| 2018/02/22 | 1,170 | 1,181 | 1,150 | 1,176 | 85,900 |
| 2018/02/21 | 1,161 | 1,184 | 1,156 | 1,168 | 131,000 |
| 2018/02/20 | 1,135 | 1,171 | 1,123 | 1,166 | 95,700 |
| 2018/02/19 | 1,128 | 1,156 | 1,127 | 1,139 | 108,900 |
| 2018/02/16 | 1,124 | 1,138 | 1,109 | 1,121 | 131,200 |
| 2018/02/15 | 1,110 | 1,133 | 1,096 | 1,118 | 165,800 |
| 2018/02/14 | 1,100 | 1,110 | 1,070 | 1,090 | 347,800 |
| 2018/02/13 | 1,116 | 1,144 | 1,092 | 1,105 | 235,400 |
| 2018/02/09 | 1,027 | 1,160 | 1,026 | 1,113 | 435,100 |
| 2018/02/08 | 1,152 | 1,185 | 1,137 | 1,147 | 244,300 |
| 2018/02/07 | 1,250 | 1,260 | 1,135 | 1,135 | 293,200 |
| 2018/02/06 | 1,131 | 1,231 | 1,131 | 1,212 | 305,400 |
| 2018/02/05 | 1,315 | 1,319 | 1,271 | 1,311 | 206,800 |
| 2018/02/02 | 1,346 | 1,356 | 1,317 | 1,351 | 163,500 |
| 2018/02/01 | 1,336 | 1,362 | 1,332 | 1,357 | 154,300 |
| 2018/01/31 | 1,358 | 1,371 | 1,319 | 1,319 | 208,800 |
| 2018/01/30 | 1,370 | 1,379 | 1,341 | 1,356 | 161,000 |
| 2018/01/29 | 1,386 | 1,386 | 1,352 | 1,366 | 160,900 |
| 2018/01/26 | 1,359 | 1,376 | 1,352 | 1,356 | 160,500 |
| 2018/01/25 | 1,360 | 1,361 | 1,344 | 1,345 | 133,900 |
| 2018/01/24 | 1,366 | 1,367 | 1,343 | 1,357 | 258,000 |
| 2018/01/23 | 1,348 | 1,353 | 1,320 | 1,347 | 315,100 |
| 2018/01/22 | 1,357 | 1,360 | 1,319 | 1,343 | 293,200 |
| 2018/01/19 | 1,360 | 1,374 | 1,347 | 1,360 | 111,100 |
| 2018/01/18 | 1,385 | 1,389 | 1,359 | 1,365 | 112,900 |
| 2018/01/17 | 1,393 | 1,404 | 1,375 | 1,379 | 90,200 |
| 2018/01/16 | 1,431 | 1,431 | 1,382 | 1,393 | 144,200 |
| 2018/01/15 | 1,430 | 1,437 | 1,417 | 1,432 | 54,700 |
| 2018/01/12 | 1,440 | 1,453 | 1,423 | 1,427 | 58,600 |
| 2018/01/11 | 1,440 | 1,445 | 1,424 | 1,440 | 79,700 |
| 2018/01/10 | 1,427 | 1,436 | 1,423 | 1,432 | 75,800 |
| 2018/01/09 | 1,434 | 1,437 | 1,425 | 1,427 | 91,900 |
| 2018/01/05 | 1,435 | 1,440 | 1,410 | 1,412 | 87,200 |
| 2018/01/04 | 1,455 | 1,455 | 1,412 | 1,432 | 138,300 |