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 |
|---|---|---|---|---|---|
| 2002/12/30 | 95,400 | 95,400 | 95,400 | 95,400 | 7 |
| 2002/12/27 | 95,496 | 95,496 | 95,496 | 95,496 | 9 |
| 2002/12/26 | 93,000 | 95,496 | 93,000 | 95,496 | 16 |
| 2002/12/25 | 84,000 | 93,000 | 84,000 | 93,000 | 14 |
| 2002/12/24 | 86,004 | 86,004 | 84,000 | 84,000 | 31 |
| 2002/12/20 | 87,996 | 87,996 | 86,004 | 86,004 | 9 |
| 2002/12/19 | 89,004 | 89,004 | 89,004 | 89,004 | 6 |
| 2002/12/18 | 95,004 | 95,004 | 93,996 | 95,004 | 10 |
| 2002/12/17 | 95,004 | 95,004 | 95,004 | 95,004 | 24 |
| 2002/12/16 | 99,000 | 99,000 | 95,004 | 95,004 | 12 |
| 2002/12/13 | 95,004 | 99,996 | 95,004 | 99,000 | 13 |
| 2002/12/12 | 99,000 | 102,996 | 99,000 | 99,996 | 14 |
| 2002/12/11 | 102,996 | 102,996 | 102,996 | 102,996 | 10 |
| 2002/12/10 | 105,000 | 105,000 | 102,996 | 104,004 | 10 |
| 2002/12/09 | 108,996 | 108,996 | 108,996 | 108,996 | 8 |
| 2002/12/06 | 110,004 | 110,004 | 110,004 | 110,004 | 10 |
| 2002/12/05 | 108,000 | 111,000 | 108,000 | 110,004 | 12 |
| 2002/12/04 | 108,000 | 108,000 | 108,000 | 108,000 | 11 |
| 2002/12/03 | 111,996 | 111,996 | 111,996 | 111,996 | 10 |
| 2002/12/02 | 114,000 | 114,000 | 113,004 | 113,004 | 12 |
| 2002/11/29 | 110,004 | 114,000 | 110,004 | 114,000 | 76 |
| 2002/11/28 | 113,004 | 113,004 | 108,000 | 110,004 | 51 |
| 2002/11/27 | 110,004 | 114,000 | 110,004 | 114,000 | 26 |
| 2002/11/26 | 114,000 | 114,000 | 110,004 | 114,000 | 12 |
| 2002/11/25 | 110,004 | 114,996 | 108,996 | 114,996 | 40 |
| 2002/11/22 | 108,000 | 111,996 | 108,000 | 111,996 | 60 |
| 2002/11/21 | 105,000 | 111,996 | 105,000 | 111,996 | 74 |
| 2002/11/20 | 93,000 | 105,000 | 93,000 | 105,000 | 44 |
| 2002/11/19 | 87,996 | 96,996 | 87,000 | 96,996 | 156 |
| 2002/11/18 | 90,996 | 93,000 | 89,004 | 89,004 | 79 |
| 2002/11/15 | 84,996 | 89,004 | 84,996 | 89,004 | 3 |
| 2002/11/14 | 84,996 | 95,004 | 84,996 | 95,004 | 16 |
| 2002/11/13 | 80,496 | 84,996 | 80,496 | 84,996 | 11 |
| 2002/11/12 | 75,600 | 80,004 | 75,600 | 80,004 | 7 |
| 2002/11/11 | 72,996 | 78,000 | 72,996 | 78,000 | 14 |
| 2002/11/08 | 75,996 | 75,996 | 74,004 | 75,000 | 6 |
| 2002/11/07 | 75,996 | 75,996 | 75,996 | 75,996 | 13 |
| 2002/11/06 | 80,004 | 80,004 | 78,996 | 78,996 | 31 |
| 2002/11/05 | 80,004 | 80,496 | 80,004 | 80,004 | 21 |
| 2002/11/01 | 83,904 | 84,000 | 80,100 | 84,000 | 23 |
| 2002/10/31 | 91,896 | 91,896 | 84,996 | 84,996 | 13 |
| 2002/10/30 | 93,000 | 93,000 | 92,904 | 92,904 | 7 |
| 2002/10/28 | 96,996 | 96,996 | 93,000 | 96,996 | 25 |
| 2002/10/25 | 101,004 | 102,000 | 98,004 | 98,004 | 29 |
| 2002/10/24 | 101,004 | 101,004 | 101,004 | 101,004 | 7 |
| 2002/10/23 | 102,000 | 102,000 | 99,996 | 102,000 | 12 |
| 2002/10/22 | 102,996 | 102,996 | 102,000 | 102,996 | 12 |
| 2002/10/21 | 101,004 | 105,996 | 101,004 | 105,000 | 20 |
| 2002/10/18 | 98,004 | 99,996 | 98,004 | 99,000 | 8 |
| 2002/10/17 | 98,496 | 98,496 | 94,500 | 96,000 | 13 |
| 2002/10/16 | 99,504 | 99,504 | 99,504 | 99,504 | 5 |
| 2002/10/15 | 102,000 | 102,000 | 95,004 | 98,004 | 41 |
| 2002/10/11 | 114,000 | 114,000 | 99,996 | 104,004 | 42 |
| 2002/10/10 | 102,996 | 120,000 | 98,004 | 120,000 | 131 |
| 2002/10/09 | 98,004 | 105,996 | 98,004 | 105,000 | 98 |
| 2002/10/08 | 90,000 | 98,004 | 89,004 | 98,004 | 62 |
| 2002/10/07 | 89,004 | 93,996 | 83,904 | 93,000 | 41 |
| 2002/10/04 | 84,000 | 88,896 | 81,996 | 87,000 | 65 |
| 2002/10/03 | 80,004 | 84,000 | 79,896 | 84,000 | 66 |
| 2002/10/02 | 81,996 | 81,996 | 80,004 | 81,000 | 25 |
| 2002/10/01 | 81,000 | 81,996 | 81,000 | 81,996 | 7 |
| 2002/09/30 | 84,996 | 84,996 | 81,000 | 81,000 | 14 |
| 2002/09/27 | 80,100 | 85,104 | 80,004 | 84,996 | 38 |
| 2002/09/26 | 80,004 | 81,000 | 80,004 | 80,004 | 8 |
| 2002/09/25 | 80,004 | 80,100 | 80,004 | 80,004 | 18 |
| 2002/09/24 | 84,996 | 84,996 | 78,204 | 80,004 | 29 |
| 2002/09/20 | 90,000 | 90,000 | 87,096 | 87,096 | 16 |
| 2002/09/19 | 91,104 | 92,100 | 90,000 | 90,000 | 42 |
| 2002/09/18 | 91,500 | 92,496 | 90,996 | 92,004 | 18 |
| 2002/09/17 | 90,504 | 92,004 | 90,504 | 91,500 | 37 |
| 2002/09/13 | 98,004 | 98,004 | 90,996 | 90,996 | 47 |
| 2002/09/12 | 99,996 | 99,996 | 98,004 | 98,796 | 13 |
| 2002/09/11 | 99,096 | 99,996 | 99,096 | 99,996 | 15 |
| 2002/09/10 | 99,996 | 99,996 | 99,096 | 99,096 | 16 |
| 2002/09/09 | 99,504 | 99,996 | 99,504 | 99,996 | 18 |
| 2002/09/06 | 102,000 | 102,000 | 98,004 | 99,504 | 20 |
| 2002/09/05 | 104,004 | 105,000 | 104,004 | 104,004 | 15 |
| 2002/09/04 | 99,996 | 99,996 | 98,004 | 99,996 | 24 |
| 2002/09/03 | 104,004 | 108,000 | 104,004 | 108,000 | 44 |
| 2002/09/02 | 104,004 | 104,004 | 98,004 | 98,004 | 23 |
| 2002/08/30 | 102,996 | 108,996 | 99,996 | 104,004 | 43 |
| 2002/08/29 | 105,996 | 108,000 | 102,996 | 102,996 | 21 |
| 2002/08/28 | 114,996 | 114,996 | 110,004 | 110,004 | 35 |
| 2002/08/27 | 111,000 | 111,000 | 105,996 | 110,004 | 23 |
| 2002/08/26 | 95,196 | 105,996 | 95,196 | 105,996 | 45 |
| 2002/08/23 | 93,000 | 95,100 | 93,000 | 95,100 | 29 |
| 2002/08/22 | 98,904 | 98,904 | 89,100 | 95,004 | 75 |
| 2002/08/21 | 105,000 | 105,000 | 99,996 | 99,996 | 26 |
| 2002/08/20 | 107,004 | 107,004 | 102,000 | 105,996 | 21 |
| 2002/08/19 | 108,996 | 108,996 | 105,996 | 105,996 | 21 |
| 2002/08/16 | 110,004 | 114,996 | 108,000 | 108,000 | 23 |
| 2002/08/15 | 108,000 | 111,000 | 108,000 | 108,996 | 11 |
| 2002/08/14 | 114,996 | 114,996 | 107,004 | 108,996 | 16 |
| 2002/08/13 | 117,996 | 129,996 | 111,000 | 111,996 | 57 |
| 2002/08/12 | 110,004 | 119,004 | 107,004 | 119,004 | 34 |
| 2002/08/09 | 108,996 | 110,004 | 105,000 | 105,000 | 63 |
| 2002/08/08 | 114,000 | 120,000 | 108,000 | 110,004 | 67 |
| 2002/08/07 | 126,000 | 128,004 | 110,004 | 120,000 | 124 |
| 2002/08/06 | 159,996 | 164,004 | 128,004 | 128,004 | 266 |
| 2002/08/02 | 117,996 | 128,004 | 117,996 | 128,004 | 155 |
| 2002/08/01 | 117,996 | 117,996 | 102,000 | 108,000 | 305 |
| 2002/07/31 | 120,000 | 123,996 | 120,000 | 122,004 | 77 |
| 2002/07/30 | 131,004 | 132,000 | 120,996 | 126,000 | 75 |
| 2002/07/29 | 138,996 | 138,996 | 134,004 | 134,004 | 69 |
| 2002/07/26 | 147,000 | 147,000 | 140,004 | 140,004 | 32 |
| 2002/07/25 | 147,996 | 147,996 | 147,000 | 147,000 | 13 |
| 2002/07/24 | 146,004 | 146,004 | 144,996 | 146,004 | 8 |
| 2002/07/23 | 147,996 | 149,004 | 144,996 | 144,996 | 15 |
| 2002/07/22 | 144,996 | 150,000 | 144,996 | 147,996 | 12 |
| 2002/07/19 | 153,000 | 153,000 | 147,996 | 147,996 | 16 |
| 2002/07/18 | 153,000 | 153,000 | 147,000 | 153,000 | 8 |
| 2002/07/17 | 153,000 | 153,000 | 150,000 | 150,996 | 13 |
| 2002/07/16 | 159,996 | 159,996 | 156,996 | 156,996 | 5 |
| 2002/07/15 | 162,000 | 162,996 | 159,996 | 159,996 | 15 |
| 2002/07/12 | 165,000 | 165,000 | 164,004 | 164,004 | 14 |
| 2002/07/11 | 168,996 | 168,996 | 165,000 | 165,000 | 12 |
| 2002/07/10 | 171,000 | 182,004 | 165,996 | 170,004 | 56 |
| 2002/07/09 | 164,004 | 170,004 | 162,996 | 170,004 | 37 |
| 2002/07/08 | 165,000 | 165,000 | 161,004 | 165,000 | 25 |
| 2002/07/05 | 167,004 | 167,004 | 162,996 | 165,000 | 20 |
| 2002/07/04 | 170,004 | 170,004 | 167,004 | 168,000 | 17 |
| 2002/07/03 | 159,996 | 170,004 | 159,996 | 168,996 | 45 |
| 2002/07/02 | 165,996 | 165,996 | 162,000 | 165,000 | 13 |
| 2002/07/01 | 168,996 | 168,996 | 165,996 | 167,004 | 21 |
| 2002/06/28 | 167,004 | 170,004 | 165,000 | 170,004 | 37 |
| 2002/06/27 | 171,996 | 171,996 | 165,996 | 165,996 | 19 |
| 2002/06/26 | 177,996 | 180,000 | 171,000 | 171,000 | 14 |
| 2002/06/25 | 170,004 | 180,000 | 170,004 | 177,996 | 19 |
| 2002/06/24 | 171,996 | 171,996 | 165,000 | 170,004 | 25 |
| 2002/06/21 | 177,996 | 177,996 | 174,996 | 176,004 | 33 |
| 2002/06/20 | 180,000 | 182,004 | 174,996 | 180,000 | 29 |
| 2002/06/19 | 200,004 | 200,004 | 185,004 | 185,004 | 44 |
| 2002/06/18 | 182,004 | 189,000 | 182,004 | 188,004 | 22 |
| 2002/06/17 | 201,000 | 204,996 | 179,004 | 182,004 | 48 |
| 2002/06/14 | 198,000 | 200,004 | 191,004 | 191,004 | 21 |
| 2002/06/13 | 215,004 | 215,004 | 200,004 | 209,004 | 45 |
| 2002/06/12 | 216,996 | 216,996 | 200,004 | 213,000 | 72 |
| 2002/06/11 | 204,000 | 243,996 | 204,000 | 234,996 | 212 |
| 2002/06/10 | 195,000 | 204,000 | 195,000 | 204,000 | 54 |
| 2002/06/07 | 185,004 | 194,004 | 185,004 | 192,996 | 33 |
| 2002/06/06 | 188,004 | 189,996 | 185,004 | 189,000 | 32 |
| 2002/06/05 | 183,996 | 188,004 | 183,996 | 183,996 | 21 |
| 2002/06/04 | 189,996 | 189,996 | 180,996 | 185,004 | 22 |
| 2002/06/03 | 183,000 | 192,000 | 183,000 | 185,004 | 49 |
| 2002/05/31 | 174,996 | 177,996 | 174,996 | 174,996 | 11 |
| 2002/05/30 | 165,996 | 171,000 | 164,004 | 171,000 | 32 |
| 2002/05/29 | 170,004 | 171,000 | 167,004 | 167,004 | 9 |
| 2002/05/28 | 176,004 | 176,004 | 170,004 | 171,000 | 36 |
| 2002/05/27 | 171,000 | 177,996 | 171,000 | 174,996 | 17 |
| 2002/05/24 | 180,000 | 180,000 | 170,004 | 170,004 | 20 |
| 2002/05/23 | 189,000 | 189,000 | 177,996 | 180,000 | 22 |
| 2002/05/22 | 185,004 | 189,996 | 185,004 | 189,996 | 43 |
| 2002/05/21 | 200,004 | 201,000 | 186,996 | 186,996 | 62 |
| 2002/05/20 | 182,004 | 195,000 | 174,996 | 186,996 | 65 |
| 2002/05/17 | 153,996 | 170,004 | 153,996 | 167,004 | 21 |
| 2002/05/16 | 152,004 | 153,000 | 152,004 | 153,000 | 5 |
| 2002/05/15 | 152,004 | 152,004 | 150,996 | 150,996 | 6 |
| 2002/05/14 | 150,996 | 155,004 | 149,004 | 149,004 | 9 |
| 2002/05/13 | 153,996 | 155,004 | 150,996 | 150,996 | 12 |
| 2002/05/10 | 150,996 | 150,996 | 149,004 | 149,004 | 15 |
| 2002/05/09 | 150,000 | 152,004 | 150,000 | 150,996 | 13 |
| 2002/05/08 | 153,000 | 155,004 | 153,000 | 155,004 | 12 |
| 2002/05/07 | 159,000 | 159,000 | 152,004 | 156,000 | 23 |
| 2002/05/02 | 159,000 | 159,996 | 159,000 | 159,996 | 7 |
| 2002/05/01 | 159,996 | 165,000 | 159,000 | 159,996 | 16 |
| 2002/04/30 | 156,996 | 173,004 | 153,000 | 171,000 | 32 |
| 2002/04/26 | 165,996 | 165,996 | 159,000 | 159,996 | 28 |
| 2002/04/25 | 171,000 | 171,000 | 167,004 | 167,004 | 27 |
| 2002/04/24 | 174,000 | 174,000 | 171,000 | 171,000 | 4 |
| 2002/04/23 | 171,996 | 174,000 | 171,000 | 174,000 | 8 |
| 2002/04/22 | 171,000 | 171,000 | 170,004 | 170,004 | 4 |
| 2002/04/19 | 170,004 | 176,004 | 168,000 | 170,004 | 20 |
| 2002/04/18 | 177,996 | 177,996 | 168,000 | 170,004 | 16 |
| 2002/04/17 | 177,996 | 180,000 | 165,996 | 171,996 | 39 |
| 2002/04/16 | 177,996 | 177,996 | 176,004 | 176,004 | 4 |
| 2002/04/15 | 176,004 | 180,000 | 174,996 | 180,000 | 5 |
| 2002/04/12 | 186,996 | 186,996 | 180,000 | 182,004 | 15 |
| 2002/04/11 | 183,996 | 188,004 | 183,996 | 185,004 | 25 |
| 2002/04/10 | 183,000 | 185,004 | 183,000 | 185,004 | 3 |
| 2002/04/09 | 189,996 | 189,996 | 180,996 | 186,000 | 10 |
| 2002/04/08 | 185,004 | 186,996 | 180,000 | 183,996 | 33 |
| 2002/04/05 | 189,000 | 189,996 | 183,996 | 189,000 | 12 |
| 2002/04/04 | 191,004 | 191,004 | 182,004 | 189,000 | 5 |
| 2002/04/03 | 191,004 | 191,004 | 183,000 | 185,004 | 16 |
| 2002/04/02 | 191,004 | 192,996 | 185,004 | 188,004 | 38 |
| 2002/04/01 | 182,004 | 188,004 | 180,000 | 188,004 | 25 |
| 2002/03/29 | 182,004 | 182,004 | 176,004 | 177,996 | 35 |
| 2002/03/28 | 177,996 | 180,000 | 174,000 | 177,000 | 46 |
| 2002/03/27 | 183,996 | 183,996 | 177,996 | 180,000 | 74 |
| 2002/03/26 | 176,004 | 183,996 | 176,004 | 183,996 | 64 |
| 2002/03/25 | 200,004 | 203,004 | 189,996 | 189,996 | 91 |
| 2002/03/22 | 213,000 | 213,996 | 200,004 | 200,004 | 82 |
| 2002/03/20 | 215,004 | 219,996 | 212,004 | 213,000 | 49 |
| 2002/03/19 | 225,000 | 225,000 | 212,004 | 212,004 | 98 |
| 2002/03/18 | 264,000 | 273,996 | 225,000 | 225,000 | 303 |
| 2002/03/15 | 219,996 | 260,004 | 219,996 | 260,004 | 172 |
| 2002/03/14 | 222,996 | 224,004 | 216,996 | 219,996 | 75 |
| 2002/03/13 | 207,000 | 225,996 | 207,000 | 225,000 | 120 |
| 2002/03/12 | 201,996 | 209,004 | 201,996 | 204,000 | 109 |
| 2002/03/11 | 210,000 | 210,000 | 195,000 | 198,996 | 107 |
| 2002/03/08 | 213,996 | 215,004 | 192,000 | 203,004 | 157 |
| 2002/03/07 | 185,004 | 206,004 | 185,004 | 206,004 | 141 |
| 2002/03/06 | 180,000 | 180,000 | 173,004 | 176,004 | 39 |
| 2002/03/05 | 185,004 | 186,000 | 174,996 | 179,004 | 57 |
| 2002/03/04 | 183,996 | 186,996 | 179,004 | 180,996 | 56 |
| 2002/03/01 | 168,000 | 180,996 | 165,000 | 180,000 | 125 |
| 2002/02/28 | 189,000 | 189,996 | 174,996 | 180,000 | 92 |
| 2002/02/27 | 204,996 | 210,000 | 189,996 | 195,000 | 104 |
| 2002/02/26 | 228,000 | 228,000 | 198,000 | 201,996 | 308 |
| 2002/02/25 | 183,996 | 212,004 | 183,000 | 212,004 | 411 |
| 2002/02/22 | 177,000 | 185,004 | 174,000 | 182,004 | 130 |
| 2002/02/21 | 171,996 | 188,004 | 171,000 | 171,996 | 348 |
| 2002/02/20 | 159,996 | 180,996 | 146,004 | 165,996 | 320 |
| 2002/02/19 | 194,004 | 194,004 | 165,996 | 165,996 | 185 |
| 2002/02/18 | 197,004 | 200,004 | 185,004 | 195,996 | 204 |
| 2002/02/15 | 207,000 | 207,000 | 183,000 | 194,004 | 356 |
| 2002/02/14 | 249,996 | 249,996 | 218,004 | 218,004 | 175 |
| 2002/02/13 | 279,996 | 284,004 | 258,000 | 258,000 | 100 |
| 2002/02/12 | 324,000 | 324,000 | 290,004 | 290,004 | 40 |
| 2002/02/08 | 324,000 | 330,000 | 317,004 | 327,000 | 38 |
| 2002/02/07 | 339,996 | 339,996 | 300,000 | 300,000 | 16 |
| 2002/02/06 | 354,996 | 354,996 | 339,996 | 339,996 | 2 |
| 2002/02/04 | 375,000 | 375,000 | 375,000 | 375,000 | 4 |
| 2002/02/01 | 395,004 | 395,004 | 375,000 | 375,000 | 5 |
| 2002/01/31 | 399,996 | 401,004 | 399,996 | 399,996 | 4 |
| 2002/01/30 | 425,004 | 425,004 | 399,996 | 399,996 | 6 |
| 2002/01/29 | 420,000 | 428,004 | 420,000 | 428,004 | 3 |
| 2002/01/28 | 429,996 | 429,996 | 429,996 | 429,996 | 1 |
| 2002/01/25 | 435,000 | 444,996 | 429,996 | 429,996 | 12 |
| 2002/01/24 | 435,000 | 435,000 | 435,000 | 435,000 | 1 |
| 2002/01/23 | 440,004 | 444,000 | 435,000 | 440,004 | 5 |
| 2002/01/22 | 450,000 | 450,000 | 446,004 | 446,004 | 9 |
| 2002/01/21 | 440,004 | 450,996 | 440,004 | 450,000 | 21 |
| 2002/01/18 | 435,000 | 435,000 | 429,000 | 429,996 | 9 |
| 2002/01/17 | 429,996 | 435,000 | 429,996 | 435,000 | 3 |
| 2002/01/15 | 420,000 | 440,004 | 420,000 | 440,004 | 16 |
| 2002/01/11 | 450,000 | 455,004 | 429,996 | 429,996 | 8 |
| 2002/01/10 | 474,996 | 474,996 | 450,000 | 450,000 | 9 |
| 2002/01/09 | 452,004 | 470,004 | 450,000 | 470,004 | 8 |
| 2002/01/08 | 477,000 | 477,000 | 474,996 | 474,996 | 2 |
| 2002/01/07 | 480,000 | 480,000 | 477,996 | 477,996 | 2 |
| 2002/01/04 | 476,004 | 477,996 | 474,000 | 474,996 | 10 |