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 |
|---|---|---|---|---|---|
| 2005/12/30 | 280,000 | 300,000 | 260,000 | 280,000 | 2,463 |
| 2005/12/29 | 247,000 | 273,000 | 242,000 | 273,000 | 2,401 |
| 2005/12/28 | 254,000 | 284,000 | 231,000 | 233,000 | 4,496 |
| 2005/12/28 | 1 -> 4.00 分割 | ||||
| 2005/12/27 | 930,000 | 1,020,000 | 899,000 | 985,000 | 868 |
| 2005/12/26 | 861,000 | 921,000 | 850,000 | 921,000 | 784 |
| 2005/12/22 | 815,000 | 821,000 | 785,000 | 821,000 | 760 |
| 2005/12/21 | 768,000 | 800,000 | 750,000 | 785,000 | 768 |
| 2005/12/20 | 747,000 | 769,000 | 730,000 | 768,000 | 511 |
| 2005/12/19 | 727,000 | 740,000 | 698,000 | 698,000 | 628 |
| 2005/12/16 | 675,000 | 708,000 | 665,000 | 708,000 | 547 |
| 2005/12/15 | 655,000 | 664,000 | 647,000 | 663,000 | 164 |
| 2005/12/14 | 661,000 | 662,000 | 645,000 | 651,000 | 278 |
| 2005/12/13 | 670,000 | 670,000 | 652,000 | 657,000 | 259 |
| 2005/12/12 | 680,000 | 708,000 | 670,000 | 676,000 | 283 |
| 2005/12/09 | 653,000 | 675,000 | 652,000 | 668,000 | 136 |
| 2005/12/08 | 667,000 | 667,000 | 638,000 | 640,000 | 453 |
| 2005/12/07 | 685,000 | 716,000 | 670,000 | 670,000 | 528 |
| 2005/12/06 | 661,000 | 686,000 | 661,000 | 682,000 | 400 |
| 2005/12/05 | 660,000 | 663,000 | 650,000 | 660,000 | 213 |
| 2005/12/02 | 641,000 | 642,000 | 634,000 | 640,000 | 189 |
| 2005/12/01 | 660,000 | 660,000 | 638,000 | 640,000 | 287 |
| 2005/11/30 | 671,000 | 673,000 | 656,000 | 660,000 | 224 |
| 2005/11/29 | 640,000 | 672,000 | 637,000 | 668,000 | 569 |
| 2005/11/28 | 615,000 | 640,000 | 615,000 | 631,000 | 288 |
| 2005/11/25 | 625,000 | 625,000 | 607,000 | 611,000 | 121 |
| 2005/11/24 | 615,000 | 619,000 | 605,000 | 605,000 | 84 |
| 2005/11/22 | 611,000 | 613,000 | 603,000 | 603,000 | 100 |
| 2005/11/21 | 615,000 | 623,000 | 605,000 | 610,000 | 228 |
| 2005/11/18 | 614,000 | 618,000 | 603,000 | 613,000 | 121 |
| 2005/11/17 | 630,000 | 630,000 | 613,000 | 613,000 | 221 |
| 2005/11/16 | 640,000 | 640,000 | 620,000 | 620,000 | 189 |
| 2005/11/15 | 599,000 | 637,000 | 599,000 | 637,000 | 333 |
| 2005/11/14 | 628,000 | 635,000 | 597,000 | 598,000 | 777 |
| 2005/11/11 | 588,000 | 620,000 | 588,000 | 601,000 | 204 |
| 2005/11/10 | 590,000 | 607,000 | 583,000 | 586,000 | 224 |
| 2005/11/09 | 587,000 | 591,000 | 580,000 | 580,000 | 231 |
| 2005/11/08 | 602,000 | 610,000 | 591,000 | 591,000 | 155 |
| 2005/11/07 | 592,000 | 623,000 | 581,000 | 610,000 | 228 |
| 2005/11/04 | 610,000 | 620,000 | 592,000 | 593,000 | 213 |
| 2005/11/02 | 644,000 | 660,000 | 612,000 | 620,000 | 392 |
| 2005/11/01 | 655,000 | 680,000 | 633,000 | 634,000 | 160 |
| 2005/10/31 | 660,000 | 675,000 | 638,000 | 657,000 | 134 |
| 2005/10/28 | 678,000 | 700,000 | 655,000 | 665,000 | 984 |
| 2005/10/27 | 645,000 | 678,000 | 632,000 | 678,000 | 659 |
| 2005/10/26 | 658,000 | 658,000 | 631,000 | 635,000 | 354 |
| 2005/10/25 | 616,000 | 655,000 | 616,000 | 648,000 | 748 |
| 2005/10/24 | 579,000 | 642,000 | 571,000 | 636,000 | 1,135 |
| 2005/10/21 | 555,000 | 579,000 | 550,000 | 579,000 | 322 |
| 2005/10/20 | 550,000 | 555,000 | 549,000 | 553,000 | 409 |
| 2005/10/19 | 550,000 | 555,000 | 544,000 | 550,000 | 504 |
| 2005/10/18 | 549,000 | 549,000 | 532,000 | 545,000 | 217 |
| 2005/10/17 | 519,000 | 536,000 | 507,000 | 534,000 | 103 |
| 2005/10/14 | 540,000 | 549,000 | 515,000 | 527,000 | 272 |
| 2005/10/13 | 510,000 | 545,000 | 505,000 | 540,000 | 579 |
| 2005/10/12 | 475,000 | 515,000 | 475,000 | 497,000 | 418 |
| 2005/10/11 | 460,000 | 470,000 | 460,000 | 468,000 | 226 |
| 2005/10/07 | 460,000 | 469,000 | 460,000 | 461,000 | 73 |
| 2005/10/06 | 472,000 | 472,000 | 465,000 | 469,000 | 67 |
| 2005/10/05 | 483,000 | 485,000 | 480,000 | 480,000 | 46 |
| 2005/10/04 | 495,000 | 499,000 | 484,000 | 485,000 | 102 |
| 2005/10/03 | 470,000 | 497,000 | 463,000 | 494,000 | 141 |
| 2005/09/30 | 430,000 | 469,000 | 427,000 | 460,000 | 333 |
| 2005/09/29 | 469,000 | 469,000 | 427,000 | 428,000 | 352 |
| 2005/09/28 | 483,000 | 488,000 | 466,000 | 469,000 | 126 |
| 2005/09/27 | 500,000 | 500,000 | 483,000 | 483,000 | 143 |
| 2005/09/26 | 505,000 | 510,000 | 498,000 | 510,000 | 133 |
| 2005/09/22 | 505,000 | 510,000 | 502,000 | 505,000 | 75 |
| 2005/09/21 | 539,000 | 539,000 | 505,000 | 512,000 | 170 |
| 2005/09/20 | 544,000 | 544,000 | 523,000 | 530,000 | 102 |
| 2005/09/16 | 540,000 | 540,000 | 520,000 | 528,000 | 214 |
| 2005/09/15 | 500,000 | 545,000 | 500,000 | 530,000 | 602 |
| 2005/09/14 | 497,000 | 500,000 | 495,000 | 500,000 | 167 |
| 2005/09/13 | 505,000 | 506,000 | 498,000 | 503,000 | 278 |
| 2005/09/12 | 514,000 | 514,000 | 501,000 | 505,000 | 175 |
| 2005/09/09 | 520,000 | 520,000 | 506,000 | 514,000 | 83 |
| 2005/09/08 | 505,000 | 514,000 | 500,000 | 513,000 | 124 |
| 2005/09/07 | 509,000 | 515,000 | 503,000 | 504,000 | 103 |
| 2005/09/06 | 510,000 | 510,000 | 501,000 | 503,000 | 175 |
| 2005/09/05 | 516,000 | 516,000 | 506,000 | 514,000 | 102 |
| 2005/09/02 | 520,000 | 528,000 | 520,000 | 522,000 | 138 |
| 2005/09/01 | 520,000 | 524,000 | 512,000 | 514,000 | 204 |
| 2005/08/31 | 528,000 | 530,000 | 518,000 | 525,000 | 176 |
| 2005/08/30 | 539,000 | 547,000 | 532,000 | 532,000 | 166 |
| 2005/08/29 | 553,000 | 556,000 | 537,000 | 538,000 | 174 |
| 2005/08/26 | 547,000 | 555,000 | 540,000 | 552,000 | 213 |
| 2005/08/25 | 538,000 | 570,000 | 538,000 | 547,000 | 871 |
| 2005/08/24 | 538,000 | 538,000 | 520,000 | 534,000 | 167 |
| 2005/08/23 | 545,000 | 545,000 | 525,000 | 538,000 | 286 |
| 2005/08/22 | 560,000 | 560,000 | 539,000 | 544,000 | 546 |
| 2005/08/19 | 527,000 | 551,000 | 520,000 | 546,000 | 468 |
| 2005/08/18 | 506,000 | 531,000 | 506,000 | 521,000 | 194 |
| 2005/08/17 | 525,000 | 554,000 | 515,000 | 521,000 | 869 |
| 2005/08/16 | 477,000 | 524,000 | 477,000 | 524,000 | 592 |
| 2005/08/15 | 480,000 | 489,000 | 472,000 | 474,000 | 198 |
| 2005/08/12 | 510,000 | 511,000 | 491,000 | 495,000 | 283 |
| 2005/08/11 | 505,000 | 515,000 | 504,000 | 510,000 | 153 |
| 2005/08/10 | 523,000 | 533,000 | 503,000 | 513,000 | 328 |
| 2005/08/09 | 518,000 | 520,000 | 508,000 | 513,000 | 279 |
| 2005/08/08 | 488,000 | 520,000 | 486,000 | 520,000 | 464 |
| 2005/08/05 | 547,000 | 547,000 | 514,000 | 528,000 | 299 |
| 2005/08/04 | 520,000 | 545,000 | 515,000 | 539,000 | 483 |
| 2005/08/03 | 573,000 | 573,000 | 512,000 | 534,000 | 1,182 |
| 2005/08/02 | 553,000 | 572,000 | 540,000 | 567,000 | 1,602 |
| 2005/08/01 | 529,000 | 555,000 | 521,000 | 553,000 | 1,941 |
| 2005/07/29 | 527,000 | 527,000 | 512,000 | 521,000 | 184 |
| 2005/07/28 | 530,000 | 533,000 | 510,000 | 510,000 | 446 |
| 2005/07/27 | 500,000 | 533,000 | 500,000 | 528,000 | 1,236 |
| 2005/07/26 | 508,000 | 508,000 | 493,000 | 498,000 | 237 |
| 2005/07/25 | 509,000 | 509,000 | 499,000 | 507,000 | 265 |
| 2005/07/22 | 487,000 | 508,000 | 483,000 | 498,000 | 358 |
| 2005/07/21 | 509,000 | 509,000 | 491,000 | 500,000 | 212 |
| 2005/07/20 | 492,000 | 510,000 | 490,000 | 507,000 | 575 |
| 2005/07/19 | 471,000 | 503,000 | 459,000 | 500,000 | 1,000 |
| 2005/07/15 | 482,000 | 482,000 | 468,000 | 470,000 | 415 |
| 2005/07/14 | 491,000 | 496,000 | 482,000 | 484,000 | 278 |
| 2005/07/13 | 510,000 | 510,000 | 485,000 | 490,000 | 483 |
| 2005/07/12 | 485,000 | 508,000 | 482,000 | 501,000 | 1,131 |
| 2005/07/11 | 495,000 | 513,000 | 481,000 | 489,000 | 1,166 |
| 2005/07/08 | 508,000 | 532,000 | 484,000 | 490,000 | 1,008 |
| 2005/07/07 | 520,000 | 548,000 | 508,000 | 524,000 | 1,547 |
| 2005/07/06 | 548,000 | 548,000 | 503,000 | 518,000 | 1,485 |
| 2005/07/05 | 484,000 | 530,000 | 484,000 | 528,000 | 2,957 |
| 2005/07/04 | 493,000 | 497,000 | 469,000 | 480,000 | 2,203 |
| 2005/07/01 | 443,000 | 493,000 | 438,000 | 493,000 | 3,071 |
| 2005/06/30 | 448,000 | 454,000 | 435,000 | 443,000 | 1,749 |
| 2005/06/29 | 424,000 | 443,000 | 415,000 | 442,000 | 1,144 |
| 2005/06/28 | 403,000 | 415,000 | 388,000 | 414,000 | 1,287 |
| 2005/06/27 | 412,000 | 419,000 | 401,000 | 405,000 | 499 |
| 2005/06/24 | 424,000 | 428,000 | 416,000 | 419,000 | 636 |
| 2005/06/23 | 438,000 | 439,000 | 419,000 | 429,000 | 1,392 |
| 2005/06/22 | 428,000 | 446,000 | 416,000 | 423,000 | 3,490 |
| 2005/06/21 | 380,000 | 419,000 | 380,000 | 419,000 | 3,212 |
| 2005/06/20 | 383,000 | 396,000 | 353,000 | 385,000 | 2,439 |
| 2005/06/17 | 385,000 | 413,000 | 371,000 | 377,000 | 4,677 |
| 2005/06/16 | 360,000 | 379,000 | 355,000 | 375,000 | 1,185 |
| 2005/06/15 | 360,000 | 384,000 | 359,000 | 365,000 | 3,134 |
| 2005/06/14 | 355,000 | 363,000 | 343,000 | 350,000 | 1,398 |
| 2005/06/13 | 315,000 | 354,000 | 307,000 | 353,000 | 2,713 |
| 2005/06/10 | 345,000 | 345,000 | 320,000 | 323,000 | 1,161 |
| 2005/06/09 | 359,000 | 388,000 | 312,000 | 326,000 | 5,367 |
| 2005/06/08 | 351,000 | 382,000 | 337,000 | 359,000 | 2,525 |
| 2005/06/07 | 362,000 | 395,000 | 338,000 | 346,000 | 4,955 |
| 2005/06/06 | 297,000 | 358,000 | 290,000 | 358,000 | 5,593 |
| 2005/06/03 | 318,000 | 347,000 | 304,000 | 308,000 | 3,166 |
| 2005/06/02 | 301,000 | 317,000 | 291,000 | 317,000 | 3,655 |
| 2005/06/01 | 235,000 | 277,000 | 231,000 | 277,000 | 3,954 |
| 2005/05/31 | 225,000 | 243,000 | 220,000 | 237,000 | 474 |
| 2005/05/30 | 240,000 | 243,000 | 231,000 | 232,000 | 365 |
| 2005/05/27 | 225,000 | 261,000 | 225,000 | 235,000 | 1,761 |
| 2005/05/26 | 221,000 | 223,000 | 214,000 | 221,000 | 215 |
| 2005/05/25 | 228,000 | 232,000 | 222,000 | 222,000 | 319 |
| 2005/05/24 | 242,000 | 247,000 | 233,000 | 240,000 | 526 |
| 2005/05/23 | 265,000 | 271,000 | 253,000 | 253,000 | 384 |
| 2005/05/20 | 256,000 | 264,000 | 244,000 | 255,000 | 663 |
| 2005/05/19 | 275,000 | 280,000 | 256,000 | 264,000 | 221 |
| 2005/05/18 | 265,000 | 283,000 | 260,000 | 280,000 | 199 |
| 2005/05/17 | 288,000 | 288,000 | 251,000 | 260,000 | 151 |
| 2005/05/16 | 288,000 | 288,000 | 270,000 | 274,000 | 120 |
| 2005/05/13 | 304,000 | 306,000 | 298,000 | 298,000 | 74 |
| 2005/05/12 | 330,000 | 332,000 | 301,000 | 307,000 | 269 |
| 2005/05/11 | 305,000 | 305,000 | 291,000 | 300,000 | 133 |
| 2005/05/10 | 327,000 | 333,000 | 310,000 | 311,000 | 213 |
| 2005/05/09 | 330,000 | 355,000 | 324,000 | 331,000 | 1,341 |
| 2005/05/06 | 276,000 | 308,000 | 276,000 | 308,000 | 322 |
| 2005/05/02 | 278,000 | 278,000 | 265,000 | 268,000 | 56 |
| 2005/04/28 | 286,000 | 286,000 | 275,000 | 277,000 | 89 |
| 2005/04/27 | 287,000 | 287,000 | 280,000 | 286,000 | 105 |
| 2005/04/26 | 300,000 | 300,000 | 286,000 | 287,000 | 105 |
| 2005/04/25 | 282,000 | 296,000 | 282,000 | 296,000 | 66 |
| 2005/04/22 | 306,000 | 316,000 | 290,000 | 290,000 | 236 |
| 2005/04/21 | 281,000 | 301,000 | 268,000 | 300,000 | 226 |
| 2005/04/20 | 300,000 | 303,000 | 285,000 | 287,000 | 179 |
| 2005/04/19 | 284,000 | 304,000 | 284,000 | 293,000 | 228 |
| 2005/04/18 | 282,000 | 303,000 | 282,000 | 288,000 | 339 |
| 2005/04/15 | 330,000 | 330,000 | 318,000 | 318,000 | 192 |
| 2005/04/14 | 320,000 | 343,000 | 292,000 | 340,000 | 682 |
| 2005/04/13 | 325,000 | 345,000 | 317,000 | 325,000 | 525 |
| 2005/04/12 | 350,000 | 352,000 | 328,000 | 335,000 | 861 |
| 2005/04/11 | 395,000 | 400,000 | 340,000 | 356,000 | 2,125 |
| 2005/04/08 | 360,000 | 408,000 | 350,000 | 385,000 | 3,309 |
| 2005/04/07 | 315,000 | 360,000 | 291,000 | 360,000 | 2,074 |
| 2005/04/06 | 320,000 | 327,000 | 288,000 | 310,000 | 2,066 |
| 2005/04/05 | 290,000 | 305,000 | 276,000 | 287,000 | 2,771 |
| 2005/04/04 | 284,000 | 284,000 | 281,000 | 284,000 | 1,203 |
| 2005/04/01 | 208,000 | 244,000 | 204,000 | 244,000 | 1,072 |
| 2005/03/31 | 198,000 | 209,000 | 198,000 | 204,000 | 130 |
| 2005/03/30 | 210,000 | 210,000 | 194,000 | 200,000 | 155 |
| 2005/03/29 | 209,000 | 216,000 | 199,000 | 203,000 | 381 |
| 2005/03/28 | 220,000 | 220,000 | 213,000 | 214,000 | 847 |
| 2005/03/28 | 1 -> 3.00 分割 | ||||
| 2005/03/25 | 575,004 | 579,996 | 545,004 | 572,004 | 371 |
| 2005/03/24 | 569,004 | 575,004 | 557,004 | 575,004 | 174 |
| 2005/03/23 | 588,996 | 588,996 | 560,004 | 564,000 | 180 |
| 2005/03/22 | 579,996 | 590,004 | 569,004 | 588,996 | 483 |
| 2005/03/18 | 498,000 | 543,996 | 498,000 | 543,996 | 170 |
| 2005/03/17 | 500,004 | 500,004 | 489,996 | 494,004 | 49 |
| 2005/03/16 | 486,000 | 495,000 | 485,004 | 489,996 | 28 |
| 2005/03/15 | 500,004 | 500,004 | 480,000 | 500,004 | 101 |
| 2005/03/14 | 510,000 | 516,000 | 504,000 | 507,996 | 26 |
| 2005/03/11 | 528,996 | 528,996 | 501,996 | 518,004 | 53 |
| 2005/03/10 | 540,996 | 546,000 | 528,996 | 528,996 | 38 |
| 2005/03/09 | 534,000 | 546,000 | 534,000 | 546,000 | 62 |
| 2005/03/08 | 555,000 | 557,004 | 540,000 | 545,004 | 65 |
| 2005/03/07 | 546,996 | 558,996 | 534,996 | 558,996 | 99 |
| 2005/03/04 | 528,996 | 549,996 | 528,000 | 549,996 | 123 |
| 2005/03/03 | 534,000 | 540,000 | 528,000 | 528,996 | 57 |
| 2005/03/02 | 548,004 | 548,004 | 534,996 | 536,004 | 87 |
| 2005/03/01 | 525,000 | 543,000 | 525,000 | 539,004 | 72 |
| 2005/02/28 | 564,996 | 564,996 | 534,996 | 545,004 | 165 |
| 2005/02/25 | 590,004 | 590,004 | 533,004 | 555,996 | 477 |
| 2005/02/24 | 549,996 | 590,004 | 540,000 | 573,996 | 1,077 |
| 2005/02/23 | 476,004 | 525,996 | 468,000 | 519,996 | 665 |
| 2005/02/22 | 450,996 | 495,000 | 447,996 | 489,996 | 774 |
| 2005/02/21 | 426,996 | 444,996 | 411,996 | 444,996 | 147 |
| 2005/02/18 | 426,996 | 446,004 | 425,004 | 425,004 | 240 |
| 2005/02/17 | 401,004 | 447,996 | 395,004 | 447,000 | 509 |
| 2005/02/16 | 408,000 | 423,996 | 402,000 | 414,996 | 154 |
| 2005/02/15 | 438,000 | 443,004 | 404,004 | 423,000 | 385 |
| 2005/02/14 | 465,996 | 495,996 | 423,000 | 423,000 | 456 |
| 2005/02/10 | 513,996 | 516,000 | 452,004 | 464,004 | 416 |
| 2005/02/09 | 536,004 | 537,996 | 509,004 | 512,004 | 214 |
| 2005/02/08 | 549,000 | 549,000 | 533,004 | 542,004 | 114 |
| 2005/02/07 | 539,004 | 555,000 | 533,004 | 549,996 | 90 |
| 2005/02/04 | 570,000 | 570,000 | 539,004 | 539,004 | 186 |
| 2005/02/03 | 596,004 | 603,996 | 570,000 | 570,996 | 225 |
| 2005/02/02 | 576,000 | 603,996 | 572,004 | 590,004 | 352 |
| 2005/02/01 | 564,996 | 567,000 | 531,996 | 567,000 | 362 |
| 2005/01/31 | 603,000 | 603,000 | 561,996 | 575,004 | 285 |
| 2005/01/28 | 615,000 | 648,996 | 579,996 | 602,004 | 1,016 |
| 2005/01/27 | 534,996 | 615,000 | 498,000 | 615,000 | 1,028 |
| 2005/01/26 | 612,996 | 612,996 | 531,000 | 552,000 | 431 |
| 2005/01/25 | 635,004 | 662,004 | 564,996 | 582,996 | 561 |
| 2005/01/24 | 639,996 | 684,000 | 585,000 | 597,000 | 745 |
| 2005/01/21 | 710,004 | 770,004 | 630,000 | 650,004 | 1,933 |
| 2005/01/20 | 558,996 | 669,996 | 558,996 | 669,996 | 766 |
| 2005/01/19 | 540,000 | 615,000 | 525,996 | 570,000 | 466 |
| 2005/01/18 | 605,004 | 630,000 | 537,996 | 555,000 | 1,238 |
| 2005/01/17 | 491,004 | 537,000 | 491,004 | 537,000 | 767 |
| 2005/01/14 | 432,000 | 486,996 | 429,996 | 486,996 | 791 |
| 2005/01/13 | 390,000 | 437,004 | 380,004 | 437,004 | 409 |
| 2005/01/12 | 399,996 | 399,996 | 365,004 | 387,000 | 318 |
| 2005/01/11 | 429,996 | 450,000 | 401,004 | 407,004 | 715 |
| 2005/01/07 | 380,004 | 429,996 | 380,004 | 429,996 | 477 |
| 2005/01/06 | 372,000 | 380,004 | 354,000 | 380,004 | 217 |
| 2005/01/05 | 390,000 | 414,996 | 368,004 | 380,004 | 473 |
| 2005/01/04 | 372,996 | 387,996 | 368,004 | 387,996 | 292 |