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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,149,996 | 1,149,996 | 1,149,996 | 1,149,996 | 3 |
| 2000/12/28 | 1,149,996 | 1,149,996 | 1,149,996 | 1,149,996 | 1 |
| 2000/12/27 | 1,100,004 | 1,149,996 | 1,100,004 | 1,149,996 | 3 |
| 2000/12/26 | 0 | 0 | 0 | 0 | 0 |
| 2000/12/26 | 1 -> 2.00 分割 | ||||
| 2000/12/25 | 2,290,008 | 2,290,008 | 2,200,008 | 2,200,008 | 5 |
| 2000/12/22 | 2,320,008 | 2,329,992 | 2,280,000 | 2,280,000 | 6 |
| 2000/12/21 | 2,350,008 | 2,370,000 | 2,350,008 | 2,350,008 | 6 |
| 2000/12/20 | 2,389,992 | 2,400,000 | 2,389,992 | 2,389,992 | 6 |
| 2000/12/19 | 2,500,008 | 2,500,008 | 2,449,992 | 2,449,992 | 2 |
| 2000/12/18 | 2,580,000 | 2,599,992 | 2,500,008 | 2,500,008 | 4 |
| 2000/12/15 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 3 |
| 2000/12/14 | 2,790,000 | 2,800,008 | 2,790,000 | 2,800,008 | 2 |
| 2000/12/13 | 2,650,008 | 2,730,000 | 2,650,008 | 2,730,000 | 2 |
| 2000/12/12 | 2,599,992 | 2,640,000 | 2,599,992 | 2,640,000 | 2 |
| 2000/12/11 | 2,599,992 | 2,599,992 | 2,590,008 | 2,599,992 | 4 |
| 2000/12/08 | 2,599,992 | 2,599,992 | 2,590,008 | 2,590,008 | 4 |
| 2000/12/07 | 2,580,000 | 2,650,008 | 2,580,000 | 2,650,008 | 6 |
| 2000/12/05 | 2,980,008 | 2,980,008 | 2,980,008 | 2,980,008 | 5 |
| 2000/12/04 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 3 |
| 2000/12/01 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 7 |
| 2000/11/30 | 3,049,992 | 3,049,992 | 3,000,000 | 3,049,992 | 13 |
| 2000/11/29 | 3,100,008 | 3,100,008 | 3,000,000 | 3,000,000 | 9 |
| 2000/11/22 | 3,100,008 | 3,100,008 | 3,100,008 | 3,100,008 | 2 |
| 2000/11/21 | 3,100,008 | 3,100,008 | 3,100,008 | 3,100,008 | 3 |
| 2000/11/20 | 3,150,000 | 3,150,000 | 3,100,008 | 3,100,008 | 4 |
| 2000/11/17 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 |
| 2000/11/16 | 3,270,000 | 3,270,000 | 3,270,000 | 3,270,000 | 1 |
| 2000/11/14 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 2 |
| 2000/11/10 | 3,199,992 | 3,199,992 | 3,199,992 | 3,199,992 | 2 |
| 2000/11/09 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 1 |
| 2000/11/01 | 3,210,000 | 3,210,000 | 3,210,000 | 3,210,000 | 1 |
| 2000/10/26 | 3,199,992 | 3,300,000 | 3,199,992 | 3,300,000 | 4 |
| 2000/10/25 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 |
| 2000/10/23 | 2,880,000 | 2,880,000 | 2,880,000 | 2,880,000 | 1 |
| 2000/10/20 | 3,289,992 | 3,310,008 | 3,280,008 | 3,310,008 | 14 |
| 2000/10/19 | 3,289,992 | 3,289,992 | 3,289,992 | 3,289,992 | 2 |
| 2000/10/18 | 3,300,000 | 3,300,000 | 3,289,992 | 3,289,992 | 4 |
| 2000/10/17 | 3,229,992 | 3,250,008 | 3,229,992 | 3,250,008 | 2 |
| 2000/10/16 | 3,199,992 | 3,300,000 | 3,199,992 | 3,199,992 | 5 |
| 2000/10/13 | 3,199,992 | 3,199,992 | 3,199,992 | 3,199,992 | 6 |
| 2000/10/12 | 3,199,992 | 3,250,008 | 3,199,992 | 3,250,008 | 4 |
| 2000/10/11 | 3,199,992 | 3,199,992 | 3,150,000 | 3,199,992 | 12 |
| 2000/10/10 | 3,199,992 | 3,199,992 | 3,199,992 | 3,199,992 | 1 |
| 2000/10/06 | 3,199,992 | 3,199,992 | 3,199,992 | 3,199,992 | 1 |
| 2000/10/05 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 2 |
| 2000/10/04 | 3,300,000 | 3,300,000 | 3,199,992 | 3,300,000 | 4 |
| 2000/10/03 | 3,150,000 | 3,199,992 | 3,100,008 | 3,199,992 | 6 |
| 2000/09/29 | 3,000,000 | 3,150,000 | 3,000,000 | 3,150,000 | 9 |
| 2000/09/28 | 3,040,008 | 3,100,008 | 3,040,008 | 3,049,992 | 14 |
| 2000/09/27 | 3,049,992 | 3,049,992 | 3,049,992 | 3,049,992 | 2 |
| 2000/09/26 | 3,090,000 | 3,100,008 | 3,049,992 | 3,100,008 | 5 |
| 2000/09/21 | 3,199,992 | 3,199,992 | 3,180,000 | 3,180,000 | 2 |
| 2000/09/20 | 3,090,000 | 3,199,992 | 3,079,992 | 3,199,992 | 30 |
| 2000/09/19 | 2,899,992 | 2,899,992 | 2,899,992 | 2,899,992 | 2 |
| 2000/09/18 | 2,899,992 | 2,899,992 | 2,899,992 | 2,899,992 | 4 |
| 2000/09/14 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 |
| 2000/09/13 | 2,950,008 | 2,950,008 | 2,800,008 | 2,800,008 | 6 |
| 2000/09/12 | 3,300,000 | 3,310,008 | 3,079,992 | 3,180,000 | 16 |
| 2000/09/11 | 3,109,992 | 3,250,008 | 3,090,000 | 3,199,992 | 20 |
| 2000/09/08 | 2,910,000 | 3,100,008 | 2,899,992 | 3,049,992 | 40 |
| 2000/09/07 | 2,839,992 | 2,920,008 | 2,839,992 | 2,899,992 | 35 |
| 2000/09/06 | 2,719,992 | 2,850,000 | 2,719,992 | 2,820,000 | 31 |
| 2000/09/05 | 2,550,000 | 2,760,000 | 2,550,000 | 2,719,992 | 55 |
| 2000/09/04 | 2,500,008 | 2,550,000 | 2,500,008 | 2,550,000 | 22 |
| 2000/09/01 | 2,299,992 | 2,500,008 | 2,299,992 | 2,500,008 | 20 |
| 2000/08/31 | 2,200,008 | 2,299,992 | 2,200,008 | 2,280,000 | 29 |
| 2000/08/30 | 2,250,000 | 2,250,000 | 2,200,008 | 2,200,008 | 5 |
| 2000/08/29 | 2,220,000 | 2,220,000 | 2,160,000 | 2,160,000 | 4 |
| 2000/08/28 | 2,250,000 | 2,250,000 | 2,220,000 | 2,220,000 | 4 |
| 2000/08/25 | 2,299,992 | 2,299,992 | 2,250,000 | 2,250,000 | 8 |
| 2000/08/24 | 2,329,992 | 2,329,992 | 2,299,992 | 2,299,992 | 6 |
| 2000/08/23 | 2,329,992 | 2,340,000 | 2,329,992 | 2,340,000 | 3 |
| 2000/08/22 | 2,299,992 | 2,299,992 | 2,299,992 | 2,299,992 | 2 |
| 2000/08/21 | 2,299,992 | 2,299,992 | 2,299,992 | 2,299,992 | 6 |
| 2000/08/18 | 2,340,000 | 2,350,008 | 2,299,992 | 2,299,992 | 3 |
| 2000/08/17 | 2,290,008 | 2,290,008 | 2,250,000 | 2,250,000 | 2 |
| 2000/08/16 | 2,299,992 | 2,299,992 | 2,250,000 | 2,299,992 | 5 |
| 2000/08/15 | 2,239,992 | 2,400,000 | 2,239,992 | 2,299,992 | 20 |
| 2000/08/14 | 2,220,000 | 2,220,000 | 2,200,008 | 2,200,008 | 8 |
| 2000/08/11 | 2,250,000 | 2,250,000 | 2,200,008 | 2,200,008 | 5 |
| 2000/08/10 | 2,299,992 | 2,299,992 | 2,230,008 | 2,250,000 | 17 |
| 2000/08/09 | 2,299,992 | 2,299,992 | 2,299,992 | 2,299,992 | 11 |
| 2000/08/08 | 2,299,992 | 2,299,992 | 2,299,992 | 2,299,992 | 8 |
| 2000/08/07 | 2,250,000 | 2,299,992 | 2,250,000 | 2,299,992 | 8 |
| 2000/08/04 | 2,430,000 | 2,430,000 | 2,220,000 | 2,239,992 | 47 |
| 2000/08/03 | 2,479,992 | 2,479,992 | 2,430,000 | 2,430,000 | 11 |
| 2000/08/02 | 2,479,992 | 2,479,992 | 2,400,000 | 2,419,992 | 14 |
| 2000/08/01 | 2,520,000 | 2,520,000 | 2,470,008 | 2,470,008 | 23 |
| 2000/07/31 | 2,539,992 | 2,580,000 | 2,479,992 | 2,580,000 | 40 |
| 2000/07/28 | 2,539,992 | 2,740,008 | 2,460,000 | 2,560,008 | 93 |
| 2000/07/27 | 2,500,008 | 2,560,008 | 2,470,008 | 2,550,000 | 77 |
| 2000/07/26 | 2,449,992 | 2,550,000 | 2,359,992 | 2,530,008 | 78 |
| 2000/07/25 | 2,320,008 | 2,500,008 | 2,250,000 | 2,460,000 | 131 |
| 2000/07/24 | 2,410,008 | 2,500,008 | 2,230,008 | 2,400,000 | 132 |
| 2000/07/21 | 2,190,000 | 2,479,992 | 2,080,008 | 2,449,992 | 852 |