エフアンドエム(4771)の株価時系列情報
エフアンドエム(4771)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 |
---|---|---|---|---|---|
2012/12/28 | 179 | 180 | 178 | 180 | 3,300 |
2012/12/27 | 178 | 180 | 178 | 180 | 1,500 |
2012/12/26 | 179 | 179 | 175 | 176 | 2,600 |
2012/12/25 | 185 | 185 | 173 | 176 | 35,800 |
2012/12/21 | 177 | 182 | 177 | 182 | 9,700 |
2012/12/20 | 179 | 180 | 178 | 179 | 2,900 |
2012/12/19 | 180 | 180 | 178 | 180 | 7,900 |
2012/12/18 | 182 | 183 | 179 | 183 | 37,600 |
2012/12/17 | 174 | 178 | 173 | 178 | 13,900 |
2012/12/14 | 172 | 175 | 172 | 175 | 15,300 |
2012/12/13 | 171 | 171 | 169 | 171 | 5,600 |
2012/12/12 | 168 | 172 | 168 | 171 | 25,400 |
2012/12/11 | 169 | 169 | 168 | 168 | 600 |
2012/12/10 | 168 | 170 | 167 | 168 | 5,200 |
2012/12/07 | 168 | 169 | 168 | 168 | 4,700 |
2012/12/06 | 167 | 169 | 167 | 168 | 7,000 |
2012/12/05 | 167 | 170 | 167 | 167 | 4,400 |
2012/12/04 | 167 | 169 | 166 | 167 | 12,200 |
2012/12/03 | 170 | 170 | 167 | 167 | 12,900 |
2012/11/30 | 169 | 170 | 169 | 169 | 900 |
2012/11/29 | 170 | 170 | 168 | 170 | 4,600 |
2012/11/28 | 175 | 175 | 171 | 171 | 1,300 |
2012/11/27 | 171 | 175 | 171 | 175 | 1,800 |
2012/11/26 | 175 | 175 | 171 | 172 | 41,100 |
2012/11/22 | 170 | 172 | 170 | 172 | 6,900 |
2012/11/21 | 170 | 170 | 168 | 169 | 7,800 |
2012/11/20 | 169 | 170 | 169 | 170 | 3,000 |
2012/11/19 | 169 | 169 | 168 | 169 | 2,900 |
2012/11/16 | 166 | 168 | 166 | 168 | 3,500 |
2012/11/15 | 165 | 168 | 165 | 167 | 3,400 |
2012/11/14 | 167 | 168 | 165 | 168 | 3,700 |
2012/11/13 | 166 | 169 | 165 | 168 | 16,100 |
2012/11/12 | 174 | 174 | 171 | 172 | 2,700 |
2012/11/09 | 168 | 174 | 167 | 174 | 5,200 |
2012/11/08 | 170 | 173 | 165 | 170 | 9,800 |
2012/11/07 | 182 | 182 | 164 | 171 | 31,200 |
2012/11/06 | 184 | 184 | 176 | 183 | 23,700 |
2012/11/05 | 176 | 184 | 176 | 178 | 6,100 |
2012/11/02 | 174 | 190 | 174 | 182 | 36,400 |
2012/11/01 | 171 | 174 | 171 | 173 | 10,800 |
2012/10/31 | 171 | 171 | 170 | 171 | 2,800 |
2012/10/30 | 170 | 172 | 169 | 172 | 8,900 |
2012/10/29 | 166 | 166 | 166 | 166 | 1,500 |
2012/10/26 | 167 | 167 | 164 | 164 | 3,600 |
2012/10/25 | 168 | 168 | 165 | 166 | 43,200 |
2012/10/24 | 166 | 168 | 165 | 168 | 8,600 |
2012/10/23 | 168 | 168 | 165 | 165 | 3,900 |
2012/10/22 | 165 | 169 | 165 | 169 | 3,000 |
2012/10/19 | 166 | 166 | 166 | 166 | 1,400 |
2012/10/18 | 163 | 165 | 163 | 165 | 1,600 |
2012/10/17 | 164 | 164 | 162 | 162 | 2,500 |
2012/10/16 | 165 | 165 | 161 | 164 | 11,600 |
2012/10/15 | 165 | 165 | 164 | 165 | 600 |
2012/10/12 | 162 | 164 | 162 | 164 | 2,400 |
2012/10/11 | 162 | 163 | 162 | 163 | 2,000 |
2012/10/10 | 163 | 164 | 160 | 164 | 16,400 |
2012/10/09 | 165 | 167 | 165 | 167 | 400 |
2012/10/05 | 165 | 165 | 165 | 165 | 300 |
2012/10/04 | 165 | 165 | 165 | 165 | 300 |
2012/10/03 | 165 | 165 | 165 | 165 | 300 |
2012/10/01 | 162 | 168 | 162 | 168 | 200 |
2012/09/28 | 162 | 162 | 162 | 162 | 2,000 |
2012/09/27 | 163 | 163 | 163 | 163 | 500 |
2012/09/26 | 165 | 165 | 165 | 165 | 200 |
2012/09/25 | 171 | 171 | 165 | 165 | 32,700 |
2012/09/24 | 171 | 171 | 166 | 171 | 5,400 |
2012/09/21 | 169 | 170 | 168 | 168 | 6,200 |
2012/09/20 | 166 | 169 | 166 | 169 | 700 |
2012/09/19 | 166 | 170 | 166 | 168 | 4,000 |
2012/09/18 | 165 | 169 | 161 | 164 | 14,200 |
2012/09/14 | 165 | 165 | 164 | 164 | 5,100 |
2012/09/13 | 162 | 167 | 162 | 164 | 1,100 |
2012/09/12 | 162 | 162 | 162 | 162 | 1,000 |
2012/09/11 | 163 | 163 | 163 | 163 | 1,000 |
2012/09/10 | 167 | 167 | 167 | 167 | 2,500 |
2012/09/07 | 163 | 163 | 161 | 162 | 5,700 |
2012/09/06 | 162 | 163 | 162 | 163 | 1,300 |
2012/09/05 | 162 | 163 | 161 | 163 | 3,400 |
2012/09/04 | 162 | 163 | 161 | 161 | 2,500 |
2012/09/03 | 162 | 163 | 161 | 161 | 4,900 |
2012/08/31 | 163 | 163 | 162 | 162 | 3,200 |
2012/08/30 | 163 | 163 | 162 | 162 | 3,900 |
2012/08/28 | 165 | 165 | 163 | 163 | 8,400 |
2012/08/27 | 173 | 175 | 167 | 171 | 43,500 |
2012/08/24 | 167 | 170 | 164 | 169 | 10,200 |
2012/08/23 | 164 | 165 | 164 | 165 | 10,000 |
2012/08/22 | 165 | 165 | 163 | 165 | 1,200 |
2012/08/21 | 165 | 165 | 164 | 164 | 2,000 |
2012/08/20 | 161 | 164 | 161 | 164 | 2,200 |
2012/08/16 | 163 | 163 | 161 | 163 | 2,200 |
2012/08/15 | 163 | 163 | 160 | 160 | 2,000 |
2012/08/14 | 163 | 164 | 161 | 164 | 800 |
2012/08/13 | 168 | 168 | 160 | 164 | 5,000 |
2012/08/10 | 165 | 165 | 163 | 163 | 1,400 |
2012/08/09 | 164 | 165 | 163 | 163 | 1,100 |
2012/08/08 | 163 | 165 | 163 | 163 | 1,200 |
2012/08/07 | 163 | 163 | 161 | 163 | 5,800 |
2012/08/06 | 168 | 168 | 162 | 165 | 1,400 |
2012/08/03 | 163 | 164 | 160 | 163 | 8,600 |
2012/08/02 | 162 | 164 | 162 | 164 | 500 |
2012/08/01 | 170 | 170 | 162 | 162 | 4,100 |
2012/07/31 | 168 | 170 | 168 | 170 | 600 |
2012/07/30 | 164 | 168 | 164 | 168 | 900 |
2012/07/27 | 167 | 167 | 166 | 166 | 1,200 |
2012/07/26 | 170 | 170 | 170 | 170 | 300 |
2012/07/25 | 175 | 175 | 171 | 171 | 53,400 |
2012/07/24 | 168 | 172 | 166 | 172 | 2,200 |
2012/07/23 | 169 | 170 | 165 | 165 | 4,900 |
2012/07/20 | 170 | 170 | 168 | 168 | 2,600 |
2012/07/19 | 171 | 171 | 168 | 168 | 2,600 |
2012/07/18 | 167 | 170 | 167 | 170 | 600 |
2012/07/17 | 166 | 173 | 165 | 166 | 9,100 |
2012/07/13 | 167 | 167 | 167 | 167 | 1,000 |
2012/07/12 | 165 | 169 | 164 | 168 | 3,000 |
2012/07/11 | 168 | 169 | 163 | 169 | 4,300 |
2012/07/10 | 162 | 168 | 162 | 168 | 3,000 |
2012/07/09 | 164 | 164 | 161 | 161 | 1,600 |
2012/07/06 | 164 | 164 | 164 | 164 | 900 |
2012/07/05 | 165 | 167 | 164 | 164 | 2,000 |
2012/07/04 | 166 | 168 | 164 | 168 | 2,800 |
2012/07/03 | 164 | 168 | 164 | 167 | 2,300 |
2012/07/02 | 170 | 170 | 160 | 166 | 26,000 |
2012/06/28 | 173 | 175 | 169 | 175 | 4,700 |
2012/06/27 | 165 | 170 | 165 | 169 | 800 |
2012/06/26 | 167 | 167 | 165 | 165 | 700 |
2012/06/25 | 175 | 175 | 168 | 171 | 31,900 |
2012/06/22 | 167 | 171 | 166 | 171 | 5,800 |
2012/06/21 | 165 | 167 | 164 | 167 | 4,000 |
2012/06/20 | 162 | 166 | 162 | 164 | 3,400 |
2012/06/19 | 167 | 167 | 160 | 161 | 40,600 |
2012/06/18 | 159 | 163 | 159 | 163 | 2,300 |
2012/06/15 | 162 | 162 | 159 | 162 | 5,600 |
2012/06/14 | 162 | 163 | 160 | 162 | 4,400 |
2012/06/13 | 160 | 162 | 159 | 162 | 4,900 |
2012/06/12 | 159 | 161 | 158 | 159 | 3,400 |
2012/06/11 | 161 | 162 | 159 | 161 | 6,200 |
2012/06/08 | 158 | 161 | 157 | 161 | 3,700 |
2012/06/07 | 158 | 162 | 157 | 158 | 19,200 |
2012/06/06 | 162 | 164 | 158 | 158 | 9,100 |
2012/06/05 | 162 | 162 | 156 | 160 | 5,100 |
2012/06/04 | 159 | 165 | 156 | 165 | 9,400 |
2012/06/01 | 159 | 163 | 158 | 163 | 1,200 |
2012/05/31 | 160 | 164 | 159 | 163 | 2,100 |
2012/05/30 | 165 | 165 | 165 | 165 | 100 |
2012/05/29 | 165 | 165 | 165 | 165 | 300 |
2012/05/25 | 167 | 167 | 163 | 163 | 32,100 |
2012/05/24 | 163 | 163 | 155 | 163 | 4,000 |
2012/05/23 | 159 | 159 | 156 | 158 | 3,400 |
2012/05/22 | 157 | 159 | 157 | 157 | 1,800 |
2012/05/21 | 155 | 160 | 155 | 160 | 3,100 |
2012/05/18 | 156 | 158 | 153 | 156 | 6,400 |
2012/05/17 | 157 | 159 | 157 | 158 | 2,500 |
2012/05/16 | 156 | 157 | 155 | 157 | 4,900 |
2012/05/15 | 158 | 165 | 158 | 158 | 2,500 |
2012/05/14 | 161 | 162 | 158 | 160 | 8,100 |
2012/05/11 | 163 | 166 | 163 | 165 | 2,700 |
2012/05/10 | 163 | 165 | 160 | 161 | 3,500 |
2012/05/09 | 164 | 166 | 160 | 166 | 4,500 |
2012/05/08 | 164 | 169 | 164 | 165 | 1,400 |
2012/05/07 | 170 | 171 | 155 | 166 | 12,600 |
2012/05/02 | 173 | 173 | 170 | 171 | 4,400 |
2012/05/01 | 174 | 174 | 171 | 172 | 3,700 |
2012/04/27 | 171 | 174 | 171 | 174 | 4,300 |
2012/04/26 | 175 | 175 | 172 | 173 | 6,300 |
2012/04/25 | 175 | 175 | 173 | 175 | 38,000 |
2012/04/24 | 176 | 182 | 175 | 182 | 15,500 |
2012/04/23 | 178 | 179 | 174 | 176 | 6,800 |
2012/04/20 | 173 | 174 | 172 | 174 | 4,900 |
2012/04/19 | 172 | 177 | 172 | 173 | 3,500 |
2012/04/18 | 175 | 175 | 171 | 173 | 5,500 |
2012/04/17 | 176 | 178 | 170 | 173 | 9,000 |
2012/04/16 | 175 | 176 | 174 | 175 | 7,200 |
2012/04/13 | 173 | 175 | 173 | 175 | 2,400 |
2012/04/12 | 172 | 174 | 172 | 172 | 5,600 |
2012/04/11 | 173 | 173 | 171 | 173 | 7,800 |
2012/04/10 | 176 | 178 | 173 | 174 | 18,700 |
2012/04/09 | 175 | 183 | 173 | 175 | 18,000 |
2012/04/06 | 169 | 205 | 169 | 173 | 80,800 |
2012/04/05 | 170 | 170 | 166 | 169 | 2,800 |
2012/04/04 | 169 | 171 | 167 | 170 | 11,700 |
2012/04/03 | 173 | 174 | 173 | 173 | 1,600 |
2012/04/02 | 173 | 174 | 172 | 173 | 9,200 |
2012/03/30 | 169 | 174 | 167 | 173 | 9,700 |
2012/03/29 | 177 | 177 | 169 | 172 | 4,100 |
2012/03/28 | 180 | 180 | 168 | 172 | 9,500 |
2012/03/28 | 1 -> 100.00 分割 | ||||
2012/03/27 | 18,060 | 18,490 | 17,800 | 18,080 | 210 |
2012/03/26 | 18,700 | 19,000 | 17,800 | 18,000 | 646 |
2012/03/23 | 18,300 | 18,440 | 18,000 | 18,440 | 76 |
2012/03/22 | 17,990 | 18,000 | 17,500 | 17,950 | 43 |
2012/03/21 | 18,000 | 18,200 | 17,510 | 17,990 | 203 |
2012/03/19 | 18,300 | 18,500 | 17,900 | 18,200 | 141 |
2012/03/16 | 18,000 | 18,700 | 17,880 | 18,500 | 193 |
2012/03/15 | 17,990 | 18,870 | 17,850 | 18,210 | 204 |
2012/03/14 | 17,460 | 18,000 | 17,450 | 17,810 | 76 |
2012/03/13 | 17,680 | 18,000 | 17,380 | 17,380 | 80 |
2012/03/12 | 17,500 | 17,500 | 17,120 | 17,300 | 99 |
2012/03/09 | 17,510 | 17,830 | 17,310 | 17,500 | 98 |
2012/03/08 | 17,530 | 17,720 | 17,450 | 17,450 | 71 |
2012/03/07 | 18,000 | 18,000 | 17,500 | 17,500 | 104 |
2012/03/06 | 16,970 | 18,800 | 16,970 | 18,800 | 168 |
2012/03/05 | 16,960 | 17,300 | 16,780 | 16,980 | 103 |
2012/03/02 | 17,000 | 17,010 | 16,930 | 16,930 | 49 |
2012/03/01 | 17,590 | 17,590 | 17,000 | 17,010 | 75 |
2012/02/29 | 17,350 | 17,700 | 17,330 | 17,600 | 96 |
2012/02/28 | 17,600 | 17,600 | 16,800 | 17,350 | 107 |
2012/02/27 | 18,000 | 18,000 | 17,400 | 17,500 | 384 |
2012/02/24 | 17,810 | 17,990 | 17,470 | 17,990 | 261 |
2012/02/23 | 17,620 | 17,930 | 17,620 | 17,850 | 25 |
2012/02/22 | 17,500 | 17,650 | 17,430 | 17,650 | 106 |
2012/02/21 | 17,320 | 17,500 | 17,320 | 17,500 | 89 |
2012/02/20 | 17,400 | 18,000 | 17,260 | 17,300 | 83 |
2012/02/17 | 17,380 | 17,440 | 17,000 | 17,440 | 23 |
2012/02/16 | 17,300 | 17,300 | 16,960 | 17,300 | 39 |
2012/02/15 | 17,100 | 17,200 | 16,990 | 17,090 | 66 |
2012/02/14 | 16,900 | 17,280 | 16,900 | 17,270 | 22 |
2012/02/13 | 17,080 | 17,100 | 16,800 | 16,990 | 122 |
2012/02/10 | 16,730 | 17,050 | 16,700 | 17,050 | 76 |
2012/02/09 | 16,840 | 16,840 | 16,740 | 16,800 | 45 |
2012/02/08 | 16,990 | 16,990 | 16,730 | 16,990 | 25 |
2012/02/07 | 16,790 | 16,990 | 16,630 | 16,990 | 32 |
2012/02/06 | 17,460 | 17,460 | 16,500 | 16,790 | 145 |
2012/02/03 | 17,050 | 17,060 | 17,000 | 17,060 | 15 |
2012/02/02 | 17,060 | 17,150 | 17,050 | 17,100 | 31 |
2012/02/01 | 16,940 | 17,800 | 16,940 | 17,590 | 83 |
2012/01/31 | 17,380 | 17,780 | 17,320 | 17,740 | 43 |
2012/01/30 | 17,330 | 17,800 | 17,330 | 17,780 | 55 |
2012/01/27 | 18,280 | 18,280 | 17,330 | 17,330 | 72 |
2012/01/26 | 18,500 | 19,080 | 17,750 | 18,280 | 65 |
2012/01/25 | 18,340 | 19,500 | 17,300 | 18,270 | 445 |
2012/01/24 | 17,630 | 17,980 | 17,210 | 17,980 | 60 |
2012/01/23 | 17,000 | 17,660 | 16,990 | 17,000 | 99 |
2012/01/20 | 17,030 | 17,790 | 16,600 | 17,300 | 118 |
2012/01/19 | 17,000 | 18,300 | 16,950 | 17,800 | 267 |
2012/01/18 | 16,500 | 16,900 | 16,200 | 16,870 | 81 |
2012/01/17 | 15,800 | 15,800 | 15,800 | 15,800 | 1 |
2012/01/16 | 15,930 | 16,000 | 15,800 | 15,800 | 32 |
2012/01/13 | 15,700 | 15,930 | 15,700 | 15,930 | 12 |
2012/01/12 | 15,780 | 15,780 | 15,500 | 15,780 | 16 |
2012/01/11 | 15,500 | 15,500 | 15,500 | 15,500 | 3 |
2012/01/10 | 15,470 | 15,740 | 15,390 | 15,710 | 21 |
2012/01/06 | 15,410 | 15,470 | 15,410 | 15,470 | 11 |
2012/01/05 | 15,400 | 15,800 | 15,400 | 15,750 | 5 |
2012/01/04 | 15,500 | 15,750 | 15,500 | 15,750 | 6 |