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 |
|---|---|---|---|---|---|
| 2004/12/30 | 336,996 | 338,004 | 330,000 | 338,004 | 149 |
| 2004/12/29 | 278,004 | 297,996 | 266,004 | 285,996 | 260 |
| 2004/12/28 | 258,996 | 266,004 | 242,004 | 258,000 | 87 |
| 2004/12/27 | 282,996 | 284,004 | 260,004 | 263,004 | 112 |
| 2004/12/24 | 249,996 | 294,000 | 225,996 | 282,996 | 346 |
| 2004/12/22 | 303,000 | 336,000 | 257,004 | 257,004 | 765 |
| 2004/12/21 | 288,000 | 297,000 | 275,004 | 297,000 | 732 |
| 2004/12/20 | 245,004 | 257,004 | 240,996 | 257,004 | 359 |
| 2004/12/17 | 188,004 | 216,996 | 188,004 | 216,996 | 263 |
| 2004/12/16 | 189,996 | 201,996 | 186,996 | 186,996 | 85 |
| 2004/12/15 | 198,000 | 210,000 | 179,004 | 192,000 | 325 |
| 2004/12/14 | 165,000 | 192,000 | 165,000 | 192,000 | 401 |
| 2004/12/13 | 159,000 | 162,000 | 156,996 | 162,000 | 82 |
| 2004/12/10 | 161,004 | 161,004 | 159,000 | 159,000 | 12 |
| 2004/12/09 | 150,000 | 162,996 | 150,000 | 162,000 | 65 |
| 2004/12/08 | 149,004 | 152,004 | 147,000 | 152,004 | 23 |
| 2004/12/07 | 155,004 | 155,004 | 153,996 | 155,004 | 31 |
| 2004/12/06 | 156,996 | 156,996 | 155,004 | 156,996 | 16 |
| 2004/12/03 | 158,004 | 158,004 | 155,004 | 156,996 | 19 |
| 2004/12/02 | 156,996 | 159,000 | 156,996 | 158,004 | 31 |
| 2004/12/01 | 153,000 | 156,996 | 153,000 | 155,004 | 10 |
| 2004/11/30 | 155,004 | 156,000 | 153,000 | 153,000 | 31 |
| 2004/11/29 | 156,996 | 156,996 | 155,004 | 156,000 | 9 |
| 2004/11/26 | 158,004 | 159,000 | 155,004 | 155,004 | 51 |
| 2004/11/25 | 159,000 | 159,000 | 155,004 | 156,000 | 31 |
| 2004/11/24 | 161,004 | 162,000 | 155,004 | 159,996 | 55 |
| 2004/11/22 | 165,000 | 165,000 | 150,000 | 162,996 | 126 |
| 2004/11/19 | 162,996 | 191,004 | 162,996 | 174,996 | 278 |
| 2004/11/18 | 159,000 | 161,004 | 158,004 | 161,004 | 36 |
| 2004/11/17 | 156,000 | 158,004 | 153,000 | 158,004 | 29 |
| 2004/11/16 | 158,004 | 158,004 | 153,996 | 156,000 | 22 |
| 2004/11/15 | 152,004 | 156,996 | 152,004 | 156,996 | 53 |
| 2004/11/12 | 150,000 | 153,996 | 150,000 | 150,996 | 11 |
| 2004/11/11 | 150,000 | 153,000 | 150,000 | 153,000 | 9 |
| 2004/11/10 | 150,000 | 150,000 | 147,996 | 150,000 | 33 |
| 2004/11/09 | 150,000 | 152,004 | 147,996 | 150,000 | 105 |
| 2004/11/08 | 150,000 | 150,000 | 147,996 | 149,004 | 18 |
| 2004/11/04 | 150,996 | 152,004 | 150,000 | 152,004 | 8 |
| 2004/11/02 | 150,996 | 150,996 | 150,000 | 150,000 | 9 |
| 2004/11/01 | 152,004 | 153,996 | 150,000 | 153,996 | 29 |
| 2004/10/29 | 155,004 | 155,004 | 150,000 | 155,004 | 11 |
| 2004/10/28 | 153,000 | 153,996 | 150,000 | 150,000 | 13 |
| 2004/10/27 | 153,000 | 153,000 | 150,996 | 153,000 | 10 |
| 2004/10/26 | 149,004 | 150,000 | 149,004 | 150,000 | 12 |
| 2004/10/25 | 146,004 | 149,004 | 146,004 | 149,004 | 13 |
| 2004/10/22 | 150,000 | 150,000 | 144,996 | 144,996 | 10 |
| 2004/10/21 | 147,000 | 147,000 | 144,996 | 146,004 | 15 |
| 2004/10/20 | 150,000 | 150,000 | 147,000 | 149,004 | 13 |
| 2004/10/19 | 152,004 | 152,004 | 150,000 | 150,000 | 13 |
| 2004/10/18 | 153,996 | 153,996 | 150,000 | 150,000 | 40 |
| 2004/10/15 | 152,004 | 153,996 | 152,004 | 152,004 | 15 |
| 2004/10/14 | 155,004 | 155,004 | 150,996 | 150,996 | 15 |
| 2004/10/13 | 156,000 | 158,004 | 153,000 | 158,004 | 14 |
| 2004/10/12 | 156,996 | 159,000 | 156,000 | 159,000 | 17 |
| 2004/10/08 | 159,996 | 159,996 | 156,000 | 158,004 | 15 |
| 2004/10/07 | 162,996 | 164,004 | 161,004 | 162,000 | 17 |
| 2004/10/06 | 159,996 | 165,000 | 159,000 | 161,004 | 42 |
| 2004/10/05 | 167,004 | 167,004 | 155,004 | 159,000 | 249 |
| 2004/10/04 | 156,996 | 171,000 | 155,004 | 168,996 | 451 |
| 2004/10/01 | 153,996 | 155,004 | 152,004 | 155,004 | 9 |
| 2004/09/30 | 150,000 | 155,004 | 150,000 | 155,004 | 56 |
| 2004/09/29 | 150,996 | 156,996 | 144,996 | 144,996 | 66 |
| 2004/09/28 | 150,000 | 159,996 | 150,000 | 150,000 | 114 |
| 2004/09/27 | 152,004 | 167,004 | 152,004 | 167,004 | 38 |
| 2004/09/24 | 150,996 | 155,004 | 147,996 | 155,004 | 43 |
| 2004/09/22 | 150,000 | 150,000 | 147,000 | 147,996 | 24 |
| 2004/09/21 | 161,004 | 161,004 | 146,004 | 150,000 | 52 |
| 2004/09/17 | 164,004 | 167,004 | 159,996 | 159,996 | 57 |
| 2004/09/16 | 174,996 | 174,996 | 162,996 | 164,004 | 46 |
| 2004/09/15 | 176,004 | 180,000 | 171,996 | 171,996 | 47 |
| 2004/09/14 | 177,000 | 182,004 | 174,996 | 176,004 | 36 |
| 2004/09/13 | 177,000 | 182,004 | 171,996 | 177,000 | 90 |
| 2004/09/10 | 165,000 | 189,000 | 165,000 | 171,996 | 453 |
| 2004/09/09 | 164,004 | 164,004 | 161,004 | 162,996 | 36 |
| 2004/09/08 | 161,004 | 165,000 | 159,996 | 161,004 | 32 |
| 2004/09/07 | 165,000 | 165,000 | 159,996 | 159,996 | 41 |
| 2004/09/06 | 170,004 | 173,004 | 164,004 | 164,004 | 41 |
| 2004/09/03 | 168,996 | 168,996 | 159,000 | 159,000 | 19 |
| 2004/09/02 | 158,004 | 168,000 | 156,000 | 167,004 | 32 |
| 2004/09/01 | 159,000 | 159,996 | 156,996 | 159,000 | 15 |
| 2004/08/31 | 156,996 | 159,996 | 156,996 | 159,000 | 9 |
| 2004/08/30 | 158,004 | 159,996 | 155,004 | 156,000 | 25 |
| 2004/08/27 | 155,004 | 155,004 | 155,004 | 155,004 | 2 |
| 2004/08/26 | 159,996 | 159,996 | 156,000 | 156,000 | 30 |
| 2004/08/25 | 158,004 | 159,996 | 158,004 | 158,004 | 14 |
| 2004/08/24 | 161,004 | 162,996 | 155,004 | 158,004 | 26 |
| 2004/08/23 | 153,000 | 159,996 | 153,000 | 159,996 | 19 |
| 2004/08/20 | 150,996 | 155,004 | 150,996 | 155,004 | 8 |
| 2004/08/19 | 152,004 | 156,996 | 150,996 | 156,996 | 8 |
| 2004/08/18 | 165,000 | 165,000 | 150,000 | 150,000 | 31 |
| 2004/08/17 | 162,000 | 167,004 | 159,996 | 159,996 | 36 |
| 2004/08/16 | 170,004 | 171,000 | 159,996 | 162,996 | 30 |
| 2004/08/13 | 165,000 | 188,004 | 165,000 | 167,004 | 210 |
| 2004/08/12 | 152,004 | 168,996 | 152,004 | 168,996 | 162 |
| 2004/08/11 | 164,004 | 168,996 | 149,004 | 149,004 | 98 |
| 2004/08/09 | 137,004 | 138,000 | 131,004 | 138,000 | 33 |
| 2004/08/06 | 135,000 | 141,000 | 135,000 | 141,000 | 27 |
| 2004/08/05 | 138,000 | 141,996 | 138,000 | 141,996 | 19 |
| 2004/08/04 | 135,000 | 138,996 | 129,996 | 138,996 | 40 |
| 2004/08/03 | 144,996 | 144,996 | 140,004 | 140,004 | 23 |
| 2004/08/02 | 147,996 | 147,996 | 144,996 | 144,996 | 19 |
| 2004/07/30 | 147,000 | 147,996 | 143,004 | 147,996 | 27 |
| 2004/07/29 | 150,000 | 156,000 | 144,000 | 144,000 | 14 |
| 2004/07/28 | 150,000 | 153,996 | 147,996 | 147,996 | 26 |
| 2004/07/27 | 159,996 | 159,996 | 140,004 | 141,996 | 82 |
| 2004/07/26 | 168,000 | 168,000 | 153,996 | 153,996 | 65 |
| 2004/07/23 | 174,000 | 174,000 | 165,000 | 168,996 | 46 |
| 2004/07/22 | 173,004 | 176,004 | 171,000 | 171,000 | 91 |
| 2004/07/21 | 173,004 | 173,004 | 165,996 | 167,004 | 104 |
| 2004/07/20 | 168,000 | 168,000 | 162,000 | 164,004 | 53 |
| 2004/07/16 | 177,000 | 177,000 | 162,000 | 162,996 | 165 |
| 2004/07/15 | 171,000 | 189,000 | 162,000 | 183,000 | 233 |
| 2004/07/14 | 221,004 | 221,004 | 168,000 | 168,000 | 833 |
| 2004/07/13 | 191,004 | 191,004 | 191,004 | 191,004 | 233 |
| 2004/07/12 | 143,004 | 161,004 | 143,004 | 161,004 | 251 |
| 2004/07/09 | 140,004 | 141,000 | 138,996 | 141,000 | 44 |
| 2004/07/08 | 135,996 | 138,000 | 135,000 | 137,004 | 19 |
| 2004/07/07 | 137,004 | 137,004 | 129,996 | 137,004 | 39 |
| 2004/07/06 | 141,996 | 143,004 | 137,004 | 137,004 | 54 |
| 2004/07/05 | 140,004 | 144,000 | 138,000 | 141,000 | 66 |
| 2004/07/02 | 143,004 | 144,000 | 140,004 | 140,004 | 40 |
| 2004/07/01 | 143,004 | 144,000 | 141,000 | 141,000 | 30 |
| 2004/06/30 | 143,004 | 143,004 | 141,996 | 141,996 | 9 |
| 2004/06/29 | 144,000 | 144,996 | 143,004 | 144,996 | 27 |
| 2004/06/28 | 141,000 | 144,996 | 141,000 | 144,996 | 46 |
| 2004/06/25 | 146,004 | 146,004 | 140,004 | 140,004 | 24 |
| 2004/06/24 | 141,996 | 146,004 | 141,996 | 146,004 | 13 |
| 2004/06/23 | 140,004 | 141,996 | 140,004 | 141,996 | 13 |
| 2004/06/22 | 140,004 | 143,004 | 140,004 | 143,004 | 6 |
| 2004/06/21 | 141,996 | 141,996 | 138,996 | 138,996 | 17 |
| 2004/06/18 | 147,996 | 147,996 | 140,004 | 140,004 | 27 |
| 2004/06/17 | 138,000 | 147,996 | 138,000 | 147,996 | 16 |
| 2004/06/16 | 134,004 | 143,004 | 132,996 | 135,996 | 28 |
| 2004/06/15 | 131,004 | 132,996 | 129,996 | 132,996 | 8 |
| 2004/06/14 | 129,996 | 131,004 | 129,000 | 131,004 | 12 |
| 2004/06/11 | 128,004 | 128,004 | 126,996 | 128,004 | 12 |
| 2004/06/10 | 120,996 | 126,000 | 120,996 | 123,996 | 24 |
| 2004/06/09 | 120,996 | 120,996 | 120,996 | 120,996 | 3 |
| 2004/06/08 | 122,004 | 123,000 | 120,000 | 123,000 | 19 |
| 2004/06/07 | 123,996 | 123,996 | 120,996 | 120,996 | 4 |
| 2004/06/04 | 123,996 | 123,996 | 123,996 | 123,996 | 1 |
| 2004/06/03 | 123,000 | 123,996 | 123,000 | 123,996 | 4 |
| 2004/06/02 | 123,000 | 123,000 | 123,000 | 123,000 | 7 |
| 2004/06/01 | 120,000 | 122,004 | 120,000 | 122,004 | 2 |
| 2004/05/31 | 122,004 | 122,004 | 119,004 | 119,004 | 5 |
| 2004/05/28 | 123,000 | 123,000 | 119,004 | 119,004 | 15 |
| 2004/05/27 | 123,996 | 123,996 | 123,000 | 123,000 | 3 |
| 2004/05/26 | 125,004 | 125,004 | 123,996 | 123,996 | 9 |
| 2004/05/25 | 126,996 | 126,996 | 125,004 | 125,004 | 16 |
| 2004/05/24 | 125,004 | 129,996 | 125,004 | 126,996 | 19 |
| 2004/05/21 | 123,996 | 125,004 | 122,004 | 125,004 | 12 |
| 2004/05/20 | 125,004 | 125,004 | 123,996 | 123,996 | 8 |
| 2004/05/19 | 120,000 | 123,996 | 120,000 | 123,996 | 3 |
| 2004/05/18 | 122,004 | 122,004 | 114,996 | 120,000 | 12 |
| 2004/05/17 | 126,000 | 126,000 | 122,004 | 122,004 | 4 |
| 2004/05/12 | 120,996 | 140,004 | 120,996 | 140,004 | 14 |
| 2004/05/11 | 117,000 | 122,004 | 117,000 | 120,996 | 14 |
| 2004/05/10 | 135,000 | 135,000 | 128,004 | 128,004 | 21 |
| 2004/05/07 | 138,996 | 138,996 | 134,004 | 134,004 | 5 |
| 2004/05/06 | 144,000 | 144,996 | 143,004 | 143,004 | 13 |
| 2004/04/30 | 141,000 | 141,996 | 138,996 | 141,000 | 18 |
| 2004/04/28 | 140,004 | 144,996 | 140,004 | 144,996 | 7 |
| 2004/04/27 | 143,004 | 143,004 | 140,004 | 143,004 | 9 |
| 2004/04/26 | 141,996 | 143,004 | 140,004 | 141,000 | 20 |
| 2004/04/23 | 140,004 | 141,996 | 135,000 | 140,004 | 61 |
| 2004/04/22 | 147,996 | 156,000 | 146,004 | 146,004 | 34 |
| 2004/04/21 | 150,996 | 150,996 | 144,000 | 149,004 | 24 |
| 2004/04/20 | 162,000 | 162,000 | 155,004 | 156,000 | 11 |
| 2004/04/19 | 165,996 | 165,996 | 161,004 | 162,000 | 25 |
| 2004/04/16 | 174,996 | 174,996 | 165,996 | 165,996 | 22 |
| 2004/04/15 | 168,000 | 173,004 | 162,000 | 173,004 | 38 |
| 2004/04/14 | 155,004 | 186,000 | 155,004 | 180,996 | 73 |
| 2004/04/13 | 152,004 | 159,000 | 150,996 | 156,000 | 36 |
| 2004/04/12 | 150,000 | 159,000 | 150,000 | 150,000 | 16 |
| 2004/04/09 | 156,000 | 156,000 | 150,000 | 150,000 | 10 |
| 2004/04/08 | 150,996 | 156,996 | 146,004 | 156,000 | 37 |
| 2004/04/07 | 150,996 | 150,996 | 147,996 | 150,000 | 38 |
| 2004/04/06 | 162,000 | 162,996 | 149,004 | 153,000 | 55 |
| 2004/04/05 | 150,000 | 159,996 | 147,000 | 156,000 | 84 |
| 2004/04/02 | 137,004 | 150,000 | 137,004 | 150,000 | 32 |
| 2004/04/01 | 135,000 | 138,000 | 132,000 | 132,000 | 32 |
| 2004/03/31 | 132,000 | 135,000 | 132,000 | 134,004 | 11 |
| 2004/03/30 | 129,996 | 135,000 | 129,996 | 129,996 | 32 |
| 2004/03/29 | 129,000 | 129,996 | 128,004 | 129,000 | 16 |
| 2004/03/26 | 135,000 | 135,000 | 128,004 | 128,004 | 9 |
| 2004/03/25 | 135,000 | 137,004 | 135,000 | 137,004 | 14 |
| 2004/03/24 | 132,000 | 132,000 | 128,004 | 129,996 | 22 |
| 2004/03/23 | 135,996 | 135,996 | 132,996 | 135,000 | 8 |
| 2004/03/22 | 135,000 | 135,996 | 131,004 | 132,000 | 27 |
| 2004/03/19 | 137,004 | 137,004 | 132,996 | 132,996 | 3 |
| 2004/03/18 | 138,996 | 138,996 | 138,000 | 138,000 | 6 |
| 2004/03/17 | 137,004 | 143,004 | 137,004 | 143,004 | 3 |
| 2004/03/16 | 135,996 | 137,004 | 132,996 | 137,004 | 9 |
| 2004/03/15 | 132,996 | 138,996 | 131,004 | 138,000 | 26 |
| 2004/03/12 | 137,004 | 137,004 | 129,996 | 129,996 | 17 |
| 2004/03/11 | 135,000 | 137,004 | 135,000 | 137,004 | 17 |
| 2004/03/10 | 132,996 | 135,000 | 132,996 | 135,000 | 12 |
| 2004/03/09 | 132,996 | 135,000 | 131,004 | 135,000 | 8 |
| 2004/03/08 | 132,996 | 135,000 | 129,996 | 135,000 | 11 |
| 2004/03/05 | 140,004 | 140,004 | 126,996 | 129,000 | 24 |
| 2004/03/04 | 128,004 | 134,004 | 125,004 | 129,996 | 24 |
| 2004/03/03 | 128,004 | 128,004 | 126,996 | 126,996 | 6 |
| 2004/03/02 | 126,996 | 126,996 | 126,996 | 126,996 | 1 |
| 2004/03/01 | 126,000 | 126,996 | 126,000 | 126,000 | 16 |
| 2004/02/27 | 126,996 | 126,996 | 123,996 | 123,996 | 8 |
| 2004/02/25 | 128,004 | 128,004 | 126,996 | 126,996 | 5 |
| 2004/02/24 | 123,000 | 131,004 | 123,000 | 131,004 | 14 |
| 2004/02/23 | 122,004 | 122,004 | 120,000 | 122,004 | 10 |
| 2004/02/20 | 122,004 | 122,004 | 120,996 | 122,004 | 5 |
| 2004/02/19 | 123,000 | 123,000 | 122,004 | 122,004 | 4 |
| 2004/02/18 | 122,004 | 123,996 | 122,004 | 123,996 | 20 |
| 2004/02/17 | 119,004 | 120,000 | 119,004 | 119,004 | 9 |
| 2004/02/16 | 111,996 | 117,000 | 111,996 | 116,004 | 74 |
| 2004/02/13 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2004/02/12 | 135,000 | 135,000 | 129,996 | 129,996 | 23 |
| 2004/02/10 | 138,996 | 138,996 | 135,000 | 135,000 | 7 |
| 2004/02/09 | 143,004 | 143,004 | 143,004 | 143,004 | 3 |
| 2004/02/06 | 143,004 | 143,004 | 143,004 | 143,004 | 1 |
| 2004/02/05 | 149,004 | 149,004 | 143,004 | 143,004 | 5 |
| 2004/02/04 | 149,004 | 149,004 | 149,004 | 149,004 | 3 |
| 2004/02/03 | 150,000 | 150,000 | 149,004 | 149,004 | 8 |
| 2004/02/02 | 146,004 | 150,000 | 146,004 | 150,000 | 12 |
| 2004/01/30 | 147,996 | 147,996 | 147,000 | 147,000 | 23 |
| 2004/01/28 | 150,000 | 152,004 | 146,004 | 150,000 | 9 |
| 2004/01/27 | 149,004 | 153,000 | 147,000 | 152,004 | 11 |
| 2004/01/26 | 144,996 | 153,996 | 144,996 | 149,004 | 37 |
| 2004/01/23 | 141,000 | 144,996 | 141,000 | 144,996 | 4 |
| 2004/01/22 | 143,004 | 143,004 | 140,004 | 140,004 | 12 |
| 2004/01/21 | 141,996 | 141,996 | 138,000 | 138,996 | 6 |
| 2004/01/20 | 143,004 | 144,996 | 143,004 | 143,004 | 23 |
| 2004/01/19 | 141,000 | 143,004 | 140,004 | 140,004 | 12 |
| 2004/01/16 | 144,000 | 144,000 | 140,004 | 141,000 | 10 |
| 2004/01/15 | 149,004 | 149,004 | 144,996 | 144,996 | 10 |
| 2004/01/14 | 144,996 | 147,996 | 144,996 | 144,996 | 13 |
| 2004/01/13 | 144,000 | 144,996 | 143,004 | 143,004 | 10 |
| 2004/01/09 | 137,004 | 140,004 | 137,004 | 138,996 | 29 |
| 2004/01/08 | 132,996 | 135,996 | 129,996 | 135,996 | 22 |
| 2004/01/07 | 138,000 | 138,000 | 128,004 | 134,004 | 25 |
| 2004/01/06 | 140,004 | 140,004 | 137,004 | 138,996 | 11 |
| 2004/01/05 | 141,000 | 143,004 | 140,004 | 140,004 | 20 |