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 |
|---|---|---|---|---|---|
| 2001/12/25 | 474,996 | 474,996 | 465,000 | 465,000 | 7 |
| 2001/12/21 | 480,000 | 480,000 | 473,004 | 474,996 | 5 |
| 2001/12/20 | 498,996 | 500,004 | 498,996 | 500,004 | 2 |
| 2001/12/19 | 500,004 | 500,004 | 500,004 | 500,004 | 1 |
| 2001/12/18 | 530,004 | 530,004 | 522,996 | 525,000 | 54 |
| 2001/12/17 | 527,004 | 528,000 | 527,004 | 528,000 | 5 |
| 2001/12/13 | 539,004 | 539,004 | 527,004 | 527,004 | 11 |
| 2001/12/12 | 540,996 | 540,996 | 540,000 | 540,000 | 9 |
| 2001/12/11 | 540,000 | 540,000 | 534,996 | 534,996 | 24 |
| 2001/12/10 | 536,004 | 537,000 | 534,996 | 534,996 | 32 |
| 2001/12/07 | 519,996 | 531,000 | 519,996 | 531,000 | 13 |
| 2001/12/06 | 531,000 | 531,000 | 531,000 | 531,000 | 1 |
| 2001/12/05 | 546,000 | 546,000 | 531,000 | 531,000 | 2 |
| 2001/12/04 | 545,004 | 548,004 | 545,004 | 548,004 | 3 |
| 2001/12/03 | 549,996 | 549,996 | 545,004 | 545,004 | 3 |
| 2001/11/30 | 530,004 | 530,004 | 530,004 | 530,004 | 1 |
| 2001/11/29 | 510,000 | 510,000 | 500,004 | 510,000 | 9 |
| 2001/11/28 | 500,004 | 510,000 | 500,004 | 510,000 | 2 |
| 2001/11/27 | 500,004 | 500,004 | 500,004 | 500,004 | 1 |
| 2001/11/26 | 500,004 | 500,004 | 486,000 | 486,000 | 2 |
| 2001/11/22 | 486,996 | 497,004 | 470,004 | 480,000 | 9 |
| 2001/11/21 | 540,000 | 540,000 | 510,000 | 510,000 | 5 |
| 2001/11/20 | 560,004 | 561,996 | 560,004 | 560,004 | 5 |
| 2001/11/19 | 555,000 | 579,996 | 555,000 | 560,004 | 9 |
| 2001/11/16 | 549,996 | 549,996 | 545,004 | 549,996 | 32 |
| 2001/11/15 | 570,000 | 570,000 | 549,996 | 570,000 | 6 |
| 2001/11/14 | 579,996 | 579,996 | 570,000 | 570,000 | 6 |
| 2001/11/13 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2001/11/12 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 2001/11/09 | 650,004 | 660,000 | 650,004 | 660,000 | 2 |
| 2001/11/07 | 660,000 | 660,000 | 660,000 | 660,000 | 3 |
| 2001/11/06 | 651,000 | 669,996 | 651,000 | 660,000 | 7 |
| 2001/11/05 | 699,996 | 699,996 | 669,996 | 669,996 | 3 |
| 2001/11/02 | 699,996 | 699,996 | 699,996 | 699,996 | 9 |
| 2001/11/01 | 699,996 | 699,996 | 699,996 | 699,996 | 1 |
| 2001/10/31 | 750,000 | 750,000 | 750,000 | 750,000 | 1 |
| 2001/10/30 | 750,996 | 759,996 | 750,996 | 759,996 | 8 |
| 2001/10/26 | 750,996 | 750,996 | 750,996 | 750,996 | 1 |
| 2001/10/25 | 750,996 | 750,996 | 750,996 | 750,996 | 10 |
| 2001/10/24 | 720,000 | 750,000 | 720,000 | 750,000 | 11 |
| 2001/10/23 | 720,996 | 720,996 | 720,000 | 720,000 | 9 |
| 2001/10/22 | 720,996 | 720,996 | 720,996 | 720,996 | 3 |
| 2001/10/19 | 740,004 | 740,004 | 740,004 | 740,004 | 1 |
| 2001/10/18 | 720,000 | 720,000 | 720,000 | 720,000 | 2 |
| 2001/10/17 | 698,004 | 728,004 | 698,004 | 728,004 | 5 |
| 2001/10/15 | 798,000 | 798,000 | 798,000 | 798,000 | 1 |
| 2001/10/10 | 800,004 | 800,004 | 800,004 | 800,004 | 10 |
| 2001/10/05 | 840,000 | 840,000 | 800,004 | 800,004 | 4 |
| 2001/10/04 | 840,000 | 840,000 | 840,000 | 840,000 | 5 |
| 2001/10/03 | 840,000 | 840,000 | 819,996 | 819,996 | 11 |
| 2001/10/02 | 840,000 | 840,000 | 840,000 | 840,000 | 6 |
| 2001/10/01 | 840,000 | 840,000 | 834,996 | 840,000 | 12 |
| 2001/09/28 | 840,000 | 840,000 | 840,000 | 840,000 | 1 |
| 2001/09/25 | 879,996 | 879,996 | 861,000 | 861,000 | 6 |
| 2001/09/20 | 879,996 | 879,996 | 879,996 | 879,996 | 1 |
| 2001/09/19 | 879,996 | 879,996 | 879,996 | 879,996 | 1 |
| 2001/09/06 | 1,100,004 | 1,100,004 | 1,100,004 | 1,100,004 | 13 |
| 2001/09/05 | 1,100,004 | 1,100,004 | 1,100,004 | 1,100,004 | 9 |
| 2001/09/04 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 4 |
| 2001/09/03 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 6 |
| 2001/08/31 | 1,070,004 | 1,070,004 | 1,050,000 | 1,070,004 | 9 |
| 2001/08/30 | 1,059,996 | 1,070,004 | 1,050,000 | 1,059,996 | 36 |
| 2001/08/29 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 6 |
| 2001/08/28 | 1,020,000 | 1,029,996 | 1,020,000 | 1,029,996 | 15 |
| 2001/08/27 | 1,010,004 | 1,010,004 | 1,010,004 | 1,010,004 | 7 |
| 2001/08/24 | 999,000 | 1,010,004 | 999,000 | 999,996 | 17 |
| 2001/08/23 | 990,000 | 990,000 | 990,000 | 990,000 | 4 |
| 2001/08/22 | 990,000 | 990,000 | 990,000 | 990,000 | 1 |
| 2001/08/21 | 980,004 | 980,004 | 980,004 | 980,004 | 12 |
| 2001/08/20 | 981,000 | 990,000 | 969,996 | 980,004 | 23 |
| 2001/08/17 | 969,996 | 980,004 | 960,996 | 980,004 | 12 |
| 2001/08/16 | 960,000 | 969,996 | 960,000 | 960,000 | 23 |
| 2001/08/15 | 960,000 | 960,000 | 960,000 | 960,000 | 8 |
| 2001/08/14 | 960,000 | 960,000 | 960,000 | 960,000 | 3 |
| 2001/08/13 | 960,000 | 960,000 | 960,000 | 960,000 | 2 |
| 2001/08/10 | 960,000 | 960,000 | 960,000 | 960,000 | 5 |
| 2001/08/09 | 980,004 | 980,004 | 980,004 | 980,004 | 2 |
| 2001/08/08 | 980,004 | 980,004 | 980,004 | 980,004 | 1 |
| 2001/08/07 | 980,004 | 980,004 | 980,004 | 980,004 | 3 |
| 2001/08/06 | 990,000 | 990,000 | 980,004 | 980,004 | 3 |
| 2001/08/03 | 980,004 | 980,004 | 980,004 | 980,004 | 1 |
| 2001/08/02 | 980,004 | 980,004 | 980,004 | 980,004 | 1 |
| 2001/08/01 | 960,000 | 980,004 | 939,996 | 980,004 | 22 |
| 2001/07/31 | 945,000 | 950,004 | 945,000 | 950,004 | 11 |
| 2001/07/30 | 950,004 | 950,004 | 942,000 | 945,996 | 3 |
| 2001/07/27 | 932,004 | 950,004 | 930,996 | 950,004 | 32 |
| 2001/07/26 | 930,000 | 930,000 | 930,000 | 930,000 | 3 |
| 2001/07/25 | 930,996 | 930,996 | 930,000 | 930,000 | 10 |
| 2001/07/24 | 927,996 | 930,000 | 927,996 | 930,000 | 3 |
| 2001/07/23 | 909,996 | 930,000 | 909,996 | 927,996 | 63 |
| 2001/07/18 | 950,004 | 950,004 | 909,996 | 909,996 | 2 |
| 2001/07/17 | 950,004 | 950,004 | 950,004 | 950,004 | 2 |
| 2001/07/16 | 999,996 | 999,996 | 900,000 | 900,000 | 19 |
| 2001/07/13 | 1,029,996 | 1,029,996 | 1,029,996 | 1,029,996 | 3 |
| 2001/07/12 | 1,029,996 | 1,029,996 | 1,029,996 | 1,029,996 | 1 |
| 2001/07/10 | 1,059,996 | 1,059,996 | 1,050,000 | 1,059,996 | 6 |
| 2001/07/09 | 1,059,996 | 1,059,996 | 1,059,996 | 1,059,996 | 2 |
| 2001/07/06 | 1,100,004 | 1,100,004 | 1,080,000 | 1,080,000 | 9 |
| 2001/07/05 | 1,089,996 | 1,190,004 | 1,080,000 | 1,119,996 | 53 |
| 2001/07/04 | 980,004 | 1,059,996 | 969,996 | 1,059,996 | 20 |
| 2001/07/03 | 935,004 | 990,000 | 935,004 | 960,000 | 31 |
| 2001/06/29 | 930,000 | 930,000 | 930,000 | 930,000 | 1 |
| 2001/06/28 | 879,996 | 879,996 | 879,996 | 879,996 | 6 |
| 2001/06/27 | 879,996 | 879,996 | 849,996 | 879,996 | 9 |
| 2001/06/25 | 900,000 | 900,000 | 900,000 | 900,000 | 4 |
| 2001/06/21 | 909,996 | 909,996 | 900,000 | 900,000 | 5 |
| 2001/06/20 | 930,000 | 930,000 | 930,000 | 930,000 | 3 |
| 2001/06/19 | 950,004 | 950,004 | 950,004 | 950,004 | 4 |
| 2001/06/18 | 879,996 | 879,996 | 879,996 | 879,996 | 1 |
| 2001/06/15 | 950,004 | 950,004 | 950,004 | 950,004 | 3 |
| 2001/06/14 | 939,996 | 950,004 | 939,996 | 950,004 | 12 |
| 2001/06/12 | 950,004 | 950,004 | 950,004 | 950,004 | 5 |
| 2001/06/11 | 939,996 | 945,000 | 939,996 | 939,996 | 6 |
| 2001/06/08 | 950,004 | 960,000 | 939,996 | 939,996 | 9 |
| 2001/06/07 | 855,000 | 930,000 | 849,996 | 930,000 | 17 |
| 2001/06/06 | 825,000 | 849,996 | 825,000 | 849,996 | 4 |
| 2001/06/05 | 819,996 | 827,004 | 819,996 | 825,000 | 13 |
| 2001/06/04 | 830,004 | 830,004 | 825,000 | 825,000 | 4 |
| 2001/05/31 | 810,000 | 830,004 | 800,004 | 825,000 | 33 |
| 2001/05/30 | 813,996 | 813,996 | 806,004 | 810,000 | 21 |
| 2001/05/29 | 819,000 | 819,000 | 819,000 | 819,000 | 1 |
| 2001/05/28 | 819,996 | 819,996 | 819,996 | 819,996 | 1 |
| 2001/05/25 | 849,996 | 849,996 | 840,000 | 840,000 | 3 |
| 2001/05/24 | 849,996 | 849,996 | 849,996 | 849,996 | 1 |
| 2001/05/23 | 849,996 | 879,996 | 849,996 | 879,996 | 4 |
| 2001/05/21 | 890,004 | 900,000 | 890,004 | 900,000 | 2 |
| 2001/05/18 | 879,996 | 879,996 | 849,996 | 879,996 | 6 |
| 2001/05/16 | 900,000 | 900,000 | 900,000 | 900,000 | 5 |
| 2001/05/15 | 900,000 | 905,004 | 900,000 | 900,000 | 13 |
| 2001/05/14 | 900,000 | 900,000 | 900,000 | 900,000 | 2 |
| 2001/05/11 | 900,000 | 900,000 | 900,000 | 900,000 | 1 |
| 2001/05/10 | 879,996 | 900,000 | 879,996 | 900,000 | 5 |
| 2001/05/09 | 894,996 | 894,996 | 890,004 | 894,996 | 7 |
| 2001/05/08 | 900,000 | 900,000 | 881,004 | 885,000 | 15 |
| 2001/05/07 | 900,000 | 900,000 | 900,000 | 900,000 | 5 |
| 2001/05/02 | 900,000 | 900,000 | 890,004 | 890,004 | 4 |
| 2001/05/01 | 900,000 | 909,996 | 900,000 | 900,000 | 6 |
| 2001/04/27 | 900,000 | 900,000 | 900,000 | 900,000 | 3 |
| 2001/04/26 | 909,996 | 909,996 | 909,996 | 909,996 | 4 |
| 2001/04/25 | 921,000 | 921,000 | 909,996 | 909,996 | 3 |
| 2001/04/24 | 921,000 | 921,000 | 921,000 | 921,000 | 1 |
| 2001/04/23 | 909,996 | 909,996 | 909,996 | 909,996 | 1 |
| 2001/04/19 | 950,004 | 960,000 | 950,004 | 960,000 | 3 |
| 2001/04/17 | 960,000 | 960,000 | 960,000 | 960,000 | 1 |
| 2001/04/16 | 960,000 | 960,000 | 960,000 | 960,000 | 1 |
| 2001/04/12 | 930,000 | 930,000 | 930,000 | 930,000 | 5 |
| 2001/04/11 | 900,000 | 900,000 | 900,000 | 900,000 | 2 |
| 2001/04/09 | 950,004 | 950,004 | 950,004 | 950,004 | 19 |
| 2001/04/06 | 999,996 | 999,996 | 960,000 | 960,000 | 33 |
| 2001/04/05 | 950,004 | 990,000 | 920,004 | 990,000 | 26 |
| 2001/04/04 | 930,000 | 945,000 | 915,000 | 920,004 | 21 |
| 2001/04/03 | 960,000 | 960,000 | 930,000 | 930,000 | 19 |
| 2001/04/02 | 990,000 | 990,000 | 950,004 | 950,004 | 3 |
| 2001/03/30 | 990,000 | 990,000 | 984,996 | 984,996 | 3 |
| 2001/03/29 | 990,000 | 990,000 | 990,000 | 990,000 | 10 |
| 2001/03/28 | 990,000 | 990,000 | 984,996 | 984,996 | 3 |
| 2001/03/27 | 939,996 | 990,000 | 939,996 | 980,004 | 11 |
| 2001/03/26 | 951,996 | 953,004 | 900,000 | 920,004 | 13 |
| 2001/03/23 | 950,004 | 950,004 | 939,996 | 939,996 | 3 |
| 2001/03/22 | 990,000 | 990,000 | 969,996 | 969,996 | 6 |
| 2001/03/21 | 980,004 | 990,000 | 980,004 | 980,004 | 4 |
| 2001/03/19 | 999,996 | 999,996 | 990,000 | 990,000 | 7 |
| 2001/03/16 | 1,010,004 | 1,010,004 | 996,996 | 999,996 | 26 |
| 2001/03/15 | 1,010,004 | 1,010,004 | 1,010,004 | 1,010,004 | 5 |
| 2001/03/14 | 999,996 | 1,020,000 | 999,996 | 1,010,004 | 9 |
| 2001/03/12 | 1,100,004 | 1,100,004 | 1,100,004 | 1,100,004 | 8 |
| 2001/03/09 | 1,100,004 | 1,100,004 | 1,100,004 | 1,100,004 | 3 |
| 2001/03/08 | 1,089,996 | 1,119,996 | 1,089,996 | 1,100,004 | 13 |
| 2001/03/07 | 1,100,004 | 1,100,004 | 1,080,000 | 1,089,996 | 9 |
| 2001/03/06 | 999,996 | 1,080,000 | 999,996 | 1,080,000 | 6 |
| 2001/03/05 | 999,996 | 999,996 | 960,000 | 999,996 | 3 |
| 2001/03/02 | 999,996 | 1,020,000 | 999,996 | 999,996 | 8 |
| 2001/03/01 | 999,996 | 1,100,004 | 999,996 | 1,040,004 | 10 |
| 2001/02/28 | 1,070,004 | 1,070,004 | 1,050,000 | 1,050,000 | 3 |
| 2001/02/27 | 1,100,004 | 1,100,004 | 1,010,004 | 1,020,000 | 7 |
| 2001/02/26 | 1,179,996 | 1,239,996 | 1,100,004 | 1,100,004 | 19 |
| 2001/02/23 | 1,110,000 | 1,190,004 | 1,089,996 | 1,179,996 | 39 |
| 2001/02/22 | 990,000 | 1,089,996 | 990,000 | 1,089,996 | 35 |
| 2001/02/21 | 1,110,000 | 1,110,000 | 1,089,996 | 1,089,996 | 4 |
| 2001/02/20 | 1,130,004 | 1,149,996 | 1,100,004 | 1,110,000 | 9 |
| 2001/02/19 | 1,100,004 | 1,160,004 | 1,100,004 | 1,160,004 | 4 |
| 2001/02/16 | 1,059,996 | 1,100,004 | 1,050,000 | 1,100,004 | 18 |
| 2001/02/15 | 999,996 | 1,050,000 | 999,996 | 1,050,000 | 3 |
| 2001/02/14 | 1,010,004 | 1,010,004 | 999,996 | 999,996 | 9 |
| 2001/02/13 | 999,996 | 999,996 | 999,996 | 999,996 | 6 |
| 2001/02/09 | 1,050,000 | 1,050,000 | 999,996 | 999,996 | 6 |
| 2001/02/08 | 1,149,996 | 1,149,996 | 1,020,000 | 1,020,000 | 16 |
| 2001/02/07 | 1,100,004 | 1,149,996 | 1,089,996 | 1,149,996 | 44 |
| 2001/02/06 | 1,089,996 | 1,089,996 | 1,070,004 | 1,070,004 | 2 |
| 2001/02/05 | 1,100,004 | 1,100,004 | 1,070,004 | 1,100,004 | 14 |
| 2001/02/02 | 1,100,004 | 1,100,004 | 1,080,000 | 1,100,004 | 10 |
| 2001/02/01 | 1,100,004 | 1,110,000 | 1,050,000 | 1,100,004 | 23 |
| 2001/01/31 | 1,100,004 | 1,100,004 | 1,010,004 | 1,100,004 | 8 |
| 2001/01/29 | 1,050,000 | 1,100,004 | 1,050,000 | 1,100,004 | 7 |
| 2001/01/26 | 1,050,000 | 1,089,996 | 1,050,000 | 1,089,996 | 6 |
| 2001/01/25 | 1,050,000 | 1,050,000 | 1,020,000 | 1,050,000 | 6 |
| 2001/01/24 | 980,004 | 1,050,000 | 980,004 | 1,050,000 | 18 |
| 2001/01/23 | 999,000 | 999,996 | 999,000 | 999,996 | 13 |
| 2001/01/22 | 999,000 | 999,000 | 999,000 | 999,000 | 5 |
| 2001/01/19 | 995,004 | 999,000 | 995,004 | 999,000 | 3 |
| 2001/01/18 | 999,000 | 999,000 | 984,996 | 984,996 | 9 |
| 2001/01/15 | 999,996 | 999,996 | 980,004 | 980,004 | 14 |
| 2001/01/09 | 1,149,996 | 1,149,996 | 1,149,996 | 1,149,996 | 10 |
| 2001/01/05 | 1,149,996 | 1,149,996 | 1,149,996 | 1,149,996 | 3 |