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 |
|---|---|---|---|---|---|
| 2003/12/30 | 143,004 | 143,004 | 140,004 | 140,004 | 3 |
| 2003/12/29 | 140,004 | 143,004 | 135,000 | 140,004 | 52 |
| 2003/12/26 | 122,004 | 125,004 | 122,004 | 125,004 | 43 |
| 2003/12/25 | 110,004 | 110,004 | 105,000 | 105,000 | 27 |
| 2003/12/24 | 114,996 | 114,996 | 110,004 | 110,004 | 35 |
| 2003/12/22 | 117,996 | 119,004 | 111,996 | 113,004 | 17 |
| 2003/12/19 | 119,004 | 119,004 | 119,004 | 119,004 | 6 |
| 2003/12/18 | 120,000 | 120,000 | 120,000 | 120,000 | 6 |
| 2003/12/17 | 117,996 | 120,000 | 117,996 | 120,000 | 15 |
| 2003/12/16 | 117,996 | 120,000 | 117,996 | 120,000 | 3 |
| 2003/12/15 | 114,996 | 117,000 | 114,996 | 117,000 | 21 |
| 2003/12/12 | 123,996 | 123,996 | 120,000 | 120,000 | 13 |
| 2003/12/11 | 125,004 | 125,004 | 120,000 | 123,996 | 4 |
| 2003/12/10 | 113,004 | 126,996 | 113,004 | 126,996 | 21 |
| 2003/12/09 | 114,996 | 114,996 | 114,996 | 114,996 | 9 |
| 2003/12/08 | 116,004 | 116,004 | 114,996 | 114,996 | 17 |
| 2003/12/05 | 117,000 | 117,000 | 114,996 | 114,996 | 9 |
| 2003/12/04 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2003/12/03 | 123,996 | 125,004 | 123,996 | 123,996 | 6 |
| 2003/12/02 | 125,004 | 129,000 | 125,004 | 129,000 | 5 |
| 2003/12/01 | 123,996 | 125,004 | 123,996 | 123,996 | 9 |
| 2003/11/28 | 129,996 | 129,996 | 125,004 | 125,004 | 23 |
| 2003/11/27 | 126,000 | 129,996 | 126,000 | 129,996 | 19 |
| 2003/11/26 | 126,000 | 126,000 | 125,004 | 126,000 | 20 |
| 2003/11/25 | 126,000 | 126,000 | 126,000 | 126,000 | 13 |
| 2003/11/21 | 117,000 | 117,996 | 116,004 | 117,996 | 7 |
| 2003/11/20 | 113,004 | 116,004 | 113,004 | 114,996 | 44 |
| 2003/11/19 | 123,000 | 123,000 | 105,996 | 105,996 | 12 |
| 2003/11/18 | 120,996 | 125,004 | 120,996 | 123,000 | 14 |
| 2003/11/17 | 132,000 | 132,000 | 117,996 | 126,996 | 21 |
| 2003/11/14 | 129,996 | 129,996 | 128,004 | 128,004 | 9 |
| 2003/11/13 | 129,996 | 129,996 | 128,004 | 128,004 | 15 |
| 2003/11/12 | 122,004 | 129,996 | 122,004 | 125,004 | 26 |
| 2003/11/11 | 144,000 | 144,000 | 126,996 | 138,000 | 21 |
| 2003/11/10 | 140,004 | 147,000 | 140,004 | 147,000 | 45 |
| 2003/11/07 | 164,004 | 164,004 | 161,004 | 161,004 | 10 |
| 2003/11/06 | 170,004 | 170,004 | 165,996 | 165,996 | 5 |
| 2003/11/05 | 171,996 | 173,004 | 168,000 | 170,004 | 27 |
| 2003/11/04 | 174,000 | 174,000 | 165,996 | 165,996 | 21 |
| 2003/10/31 | 165,996 | 165,996 | 162,000 | 162,000 | 5 |
| 2003/10/30 | 174,996 | 174,996 | 167,004 | 167,004 | 31 |
| 2003/10/29 | 174,996 | 180,000 | 170,004 | 171,996 | 10 |
| 2003/10/28 | 185,004 | 185,004 | 171,996 | 174,000 | 34 |
| 2003/10/27 | 171,996 | 183,000 | 171,996 | 173,004 | 14 |
| 2003/10/24 | 162,000 | 180,996 | 162,000 | 167,004 | 58 |
| 2003/10/23 | 171,996 | 180,000 | 152,004 | 156,000 | 45 |
| 2003/10/22 | 174,996 | 183,000 | 171,996 | 182,004 | 94 |
| 2003/10/21 | 200,004 | 200,004 | 162,000 | 168,996 | 81 |
| 2003/10/20 | 224,004 | 224,004 | 200,004 | 201,996 | 74 |
| 2003/10/17 | 237,996 | 246,996 | 222,996 | 227,004 | 212 |
| 2003/10/16 | 233,004 | 255,996 | 216,996 | 237,996 | 340 |
| 2003/10/15 | 216,996 | 216,996 | 216,996 | 216,996 | 47 |
| 2003/10/14 | 186,996 | 186,996 | 186,996 | 186,996 | 41 |
| 2003/10/10 | 143,004 | 156,996 | 143,004 | 156,996 | 53 |
| 2003/10/09 | 137,004 | 137,004 | 135,000 | 137,004 | 26 |
| 2003/10/08 | 140,004 | 140,004 | 135,000 | 135,000 | 22 |
| 2003/10/07 | 147,000 | 147,000 | 141,000 | 141,000 | 42 |
| 2003/10/06 | 129,996 | 143,004 | 129,996 | 140,004 | 115 |
| 2003/10/03 | 129,996 | 131,004 | 126,000 | 129,996 | 23 |
| 2003/10/02 | 129,000 | 129,000 | 128,004 | 128,004 | 10 |
| 2003/10/01 | 128,004 | 129,000 | 123,996 | 126,996 | 14 |
| 2003/09/30 | 129,996 | 129,996 | 123,000 | 128,004 | 44 |
| 2003/09/29 | 125,004 | 128,004 | 125,004 | 128,004 | 21 |
| 2003/09/26 | 119,004 | 120,996 | 117,996 | 120,996 | 21 |
| 2003/09/25 | 119,004 | 120,000 | 119,004 | 120,000 | 24 |
| 2003/09/24 | 129,000 | 129,000 | 117,996 | 128,004 | 42 |
| 2003/09/22 | 129,996 | 132,996 | 125,004 | 125,004 | 24 |
| 2003/09/19 | 126,996 | 129,000 | 120,996 | 129,000 | 28 |
| 2003/09/18 | 129,996 | 129,996 | 120,996 | 123,996 | 32 |
| 2003/09/17 | 138,996 | 138,996 | 129,996 | 129,996 | 67 |
| 2003/09/16 | 117,000 | 135,000 | 117,000 | 135,000 | 110 |
| 2003/09/12 | 117,000 | 120,000 | 114,000 | 114,996 | 30 |
| 2003/09/11 | 114,996 | 117,996 | 113,004 | 114,996 | 47 |
| 2003/09/10 | 117,000 | 117,996 | 113,004 | 113,004 | 48 |
| 2003/09/09 | 126,996 | 132,996 | 120,000 | 120,000 | 186 |
| 2003/09/08 | 120,996 | 120,996 | 120,000 | 120,996 | 81 |
| 2003/09/05 | 102,996 | 102,996 | 101,004 | 101,004 | 12 |
| 2003/09/04 | 108,000 | 111,996 | 105,996 | 108,000 | 27 |
| 2003/09/03 | 108,000 | 108,000 | 108,000 | 108,000 | 6 |
| 2003/09/02 | 116,004 | 116,004 | 110,004 | 110,004 | 53 |
| 2003/09/01 | 111,000 | 123,996 | 110,004 | 117,000 | 92 |
| 2003/08/29 | 99,996 | 111,000 | 99,996 | 108,996 | 71 |
| 2003/08/28 | 99,804 | 101,004 | 99,804 | 101,004 | 6 |
| 2003/08/27 | 99,996 | 104,004 | 98,004 | 99,996 | 31 |
| 2003/08/26 | 98,004 | 105,996 | 98,004 | 105,000 | 21 |
| 2003/08/25 | 90,000 | 96,000 | 90,000 | 96,000 | 24 |
| 2003/08/22 | 87,504 | 90,000 | 87,000 | 90,000 | 38 |
| 2003/08/21 | 90,000 | 90,000 | 89,004 | 89,700 | 31 |
| 2003/08/20 | 89,004 | 89,004 | 89,004 | 89,004 | 7 |
| 2003/08/19 | 89,004 | 90,000 | 88,200 | 89,004 | 32 |
| 2003/08/18 | 92,004 | 92,004 | 89,004 | 89,004 | 11 |
| 2003/08/15 | 89,400 | 90,996 | 89,400 | 90,996 | 30 |
| 2003/08/14 | 89,496 | 89,496 | 89,496 | 89,496 | 3 |
| 2003/08/13 | 88,800 | 90,000 | 88,800 | 90,000 | 4 |
| 2003/08/12 | 87,996 | 88,800 | 87,996 | 88,800 | 3 |
| 2003/08/11 | 84,996 | 87,000 | 83,496 | 85,500 | 16 |
| 2003/08/08 | 87,000 | 87,000 | 87,000 | 87,000 | 11 |
| 2003/08/06 | 87,996 | 87,996 | 87,996 | 87,996 | 3 |
| 2003/08/05 | 90,000 | 90,000 | 89,004 | 90,000 | 8 |
| 2003/08/04 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2003/08/01 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2003/07/31 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2003/07/29 | 89,004 | 90,000 | 89,004 | 90,000 | 4 |
| 2003/07/28 | 89,004 | 89,004 | 89,004 | 89,004 | 1 |
| 2003/07/25 | 90,000 | 90,000 | 89,004 | 89,004 | 9 |
| 2003/07/23 | 90,000 | 90,000 | 87,996 | 87,996 | 3 |
| 2003/07/22 | 87,996 | 87,996 | 87,996 | 87,996 | 5 |
| 2003/07/17 | 90,000 | 90,000 | 90,000 | 90,000 | 7 |
| 2003/07/16 | 92,004 | 95,004 | 92,004 | 95,004 | 5 |
| 2003/07/15 | 93,000 | 93,000 | 92,004 | 93,000 | 6 |
| 2003/07/14 | 93,000 | 95,004 | 93,000 | 95,004 | 7 |
| 2003/07/11 | 89,004 | 92,004 | 89,004 | 92,004 | 16 |
| 2003/07/08 | 87,204 | 89,004 | 87,096 | 87,096 | 4 |
| 2003/07/07 | 90,000 | 90,000 | 87,000 | 87,000 | 5 |
| 2003/07/04 | 90,000 | 90,000 | 87,996 | 90,000 | 13 |
| 2003/07/03 | 90,000 | 90,000 | 87,000 | 87,996 | 11 |
| 2003/07/02 | 86,004 | 86,004 | 86,004 | 86,004 | 2 |
| 2003/07/01 | 85,104 | 85,104 | 85,104 | 85,104 | 2 |
| 2003/06/27 | 84,996 | 85,500 | 83,004 | 83,004 | 3 |
| 2003/06/26 | 87,996 | 87,996 | 80,004 | 82,500 | 25 |
| 2003/06/25 | 88,104 | 88,104 | 87,996 | 87,996 | 3 |
| 2003/06/24 | 88,104 | 88,104 | 87,996 | 87,996 | 4 |
| 2003/06/23 | 89,904 | 90,000 | 89,904 | 90,000 | 2 |
| 2003/06/20 | 90,000 | 90,000 | 89,004 | 90,000 | 7 |
| 2003/06/19 | 93,000 | 93,000 | 90,000 | 90,000 | 2 |
| 2003/06/18 | 90,996 | 90,996 | 89,004 | 89,004 | 11 |
| 2003/06/17 | 90,996 | 90,996 | 90,996 | 90,996 | 9 |
| 2003/06/16 | 90,000 | 90,996 | 88,296 | 90,996 | 4 |
| 2003/06/12 | 90,000 | 90,996 | 89,904 | 90,996 | 18 |
| 2003/06/11 | 87,996 | 90,000 | 87,996 | 90,000 | 7 |
| 2003/06/10 | 87,996 | 87,996 | 87,000 | 87,000 | 5 |
| 2003/06/09 | 87,996 | 87,996 | 87,996 | 87,996 | 2 |
| 2003/06/06 | 83,004 | 83,004 | 83,004 | 83,004 | 2 |
| 2003/06/05 | 87,996 | 87,996 | 87,996 | 87,996 | 1 |
| 2003/06/04 | 87,096 | 87,096 | 87,096 | 87,096 | 1 |
| 2003/06/03 | 86,904 | 87,000 | 86,904 | 87,000 | 4 |
| 2003/06/02 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2003/05/30 | 87,996 | 87,996 | 87,996 | 87,996 | 2 |
| 2003/05/29 | 87,996 | 87,996 | 87,996 | 87,996 | 2 |
| 2003/05/28 | 89,004 | 89,004 | 89,004 | 89,004 | 5 |
| 2003/05/27 | 81,996 | 81,996 | 81,996 | 81,996 | 1 |
| 2003/05/23 | 80,004 | 80,004 | 80,004 | 80,004 | 6 |
| 2003/05/22 | 80,004 | 80,004 | 80,004 | 80,004 | 2 |
| 2003/05/21 | 80,004 | 80,004 | 80,004 | 80,004 | 3 |
| 2003/05/20 | 80,004 | 83,004 | 80,004 | 83,004 | 11 |
| 2003/05/19 | 80,196 | 80,196 | 80,004 | 80,004 | 8 |
| 2003/05/16 | 72,996 | 72,996 | 72,996 | 72,996 | 6 |
| 2003/05/15 | 72,996 | 72,996 | 72,996 | 72,996 | 2 |
| 2003/05/14 | 69,996 | 74,004 | 69,996 | 72,000 | 19 |
| 2003/05/13 | 69,996 | 69,996 | 69,996 | 69,996 | 10 |
| 2003/05/07 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2003/04/30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2003/04/25 | 92,004 | 92,004 | 92,004 | 92,004 | 5 |
| 2003/04/23 | 92,004 | 92,004 | 92,004 | 92,004 | 1 |
| 2003/04/17 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2003/04/14 | 89,496 | 89,496 | 89,496 | 89,496 | 1 |
| 2003/04/11 | 89,004 | 89,004 | 89,004 | 89,004 | 1 |
| 2003/04/10 | 80,496 | 90,000 | 80,496 | 90,000 | 2 |
| 2003/04/07 | 84,996 | 84,996 | 84,996 | 84,996 | 1 |
| 2003/04/02 | 87,996 | 87,996 | 84,996 | 84,996 | 10 |
| 2003/04/01 | 89,004 | 89,004 | 89,004 | 89,004 | 2 |
| 2003/03/31 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2003/03/25 | 96,996 | 96,996 | 96,996 | 96,996 | 10 |
| 2003/03/20 | 99,000 | 99,000 | 99,000 | 99,000 | 4 |
| 2003/03/19 | 99,996 | 99,996 | 99,000 | 99,000 | 4 |
| 2003/03/18 | 99,996 | 99,996 | 99,996 | 99,996 | 6 |
| 2003/03/17 | 99,996 | 99,996 | 99,996 | 99,996 | 4 |
| 2003/03/13 | 99,996 | 99,996 | 99,996 | 99,996 | 4 |
| 2003/03/12 | 99,996 | 99,996 | 99,996 | 99,996 | 4 |
| 2003/03/11 | 102,996 | 102,996 | 99,996 | 99,996 | 9 |
| 2003/03/10 | 102,996 | 102,996 | 102,996 | 102,996 | 4 |
| 2003/03/07 | 102,996 | 102,996 | 102,996 | 102,996 | 5 |
| 2003/03/06 | 104,004 | 105,000 | 104,004 | 105,000 | 6 |
| 2003/03/05 | 104,004 | 104,004 | 104,004 | 104,004 | 3 |
| 2003/03/04 | 104,004 | 104,004 | 104,004 | 104,004 | 5 |
| 2003/03/03 | 104,004 | 104,004 | 104,004 | 104,004 | 5 |
| 2003/02/28 | 104,004 | 104,004 | 104,004 | 104,004 | 3 |
| 2003/02/27 | 104,004 | 104,004 | 104,004 | 104,004 | 3 |
| 2003/02/26 | 110,004 | 110,004 | 105,000 | 110,004 | 5 |
| 2003/02/25 | 104,004 | 110,004 | 99,996 | 110,004 | 43 |
| 2003/02/24 | 98,004 | 104,004 | 98,004 | 104,004 | 29 |
| 2003/02/21 | 98,004 | 98,004 | 98,004 | 98,004 | 13 |
| 2003/02/20 | 96,996 | 98,004 | 95,004 | 98,004 | 15 |
| 2003/02/19 | 98,004 | 98,004 | 96,996 | 96,996 | 3 |
| 2003/02/18 | 96,000 | 99,000 | 96,000 | 98,004 | 9 |
| 2003/02/17 | 95,004 | 98,004 | 95,004 | 96,996 | 10 |
| 2003/02/14 | 95,004 | 95,004 | 95,004 | 95,004 | 4 |
| 2003/02/13 | 95,004 | 95,004 | 95,004 | 95,004 | 4 |
| 2003/02/12 | 89,004 | 89,004 | 89,004 | 89,004 | 10 |
| 2003/02/10 | 89,004 | 89,004 | 89,004 | 89,004 | 1 |
| 2003/02/07 | 90,996 | 90,996 | 89,004 | 89,004 | 5 |
| 2003/02/06 | 95,004 | 96,000 | 90,996 | 90,996 | 40 |
| 2003/01/31 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2003/01/30 | 96,996 | 96,996 | 96,000 | 96,000 | 5 |
| 2003/01/29 | 98,004 | 98,004 | 98,004 | 98,004 | 4 |
| 2003/01/28 | 98,004 | 98,004 | 98,004 | 98,004 | 6 |
| 2003/01/27 | 98,004 | 98,004 | 98,004 | 98,004 | 9 |
| 2003/01/24 | 98,004 | 98,004 | 96,996 | 98,004 | 8 |
| 2003/01/23 | 98,004 | 98,004 | 98,004 | 98,004 | 1 |
| 2003/01/22 | 98,004 | 98,004 | 98,004 | 98,004 | 4 |
| 2003/01/20 | 108,000 | 108,000 | 98,004 | 98,004 | 7 |
| 2003/01/17 | 108,000 | 108,000 | 108,000 | 108,000 | 6 |
| 2003/01/16 | 110,004 | 110,004 | 108,000 | 110,004 | 6 |
| 2003/01/15 | 105,000 | 110,004 | 104,004 | 110,004 | 37 |
| 2003/01/14 | 99,996 | 105,000 | 99,996 | 105,000 | 15 |
| 2003/01/10 | 96,900 | 99,996 | 96,900 | 99,996 | 33 |
| 2003/01/09 | 96,000 | 96,996 | 96,000 | 96,996 | 11 |
| 2003/01/08 | 94,896 | 96,000 | 94,896 | 96,000 | 14 |
| 2003/01/07 | 95,004 | 95,004 | 95,004 | 95,004 | 6 |
| 2003/01/06 | 95,004 | 95,004 | 95,004 | 95,004 | 6 |