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 |
|---|---|---|---|---|---|
| 2006/12/29 | 46,600 | 49,650 | 46,600 | 47,150 | 5,013 |
| 2006/12/28 | 50,000 | 50,500 | 45,800 | 46,200 | 4,038 |
| 2006/12/27 | 52,500 | 52,500 | 50,000 | 50,200 | 2,543 |
| 2006/12/26 | 50,800 | 53,500 | 49,250 | 52,800 | 3,256 |
| 2006/12/25 | 52,000 | 52,400 | 49,000 | 50,400 | 2,338 |
| 2006/12/22 | 53,800 | 54,500 | 51,300 | 52,000 | 2,647 |
| 2006/12/21 | 56,900 | 57,200 | 53,500 | 54,600 | 4,035 |
| 2006/12/20 | 55,300 | 58,800 | 53,100 | 57,900 | 6,741 |
| 2006/12/19 | 58,700 | 60,300 | 56,200 | 56,200 | 7,604 |
| 2006/12/18 | 58,800 | 61,200 | 56,500 | 61,200 | 13,751 |
| 2006/12/15 | 51,000 | 56,300 | 49,100 | 56,300 | 7,747 |
| 2006/12/14 | 55,000 | 55,000 | 50,300 | 51,300 | 6,188 |
| 2006/12/13 | 55,300 | 56,200 | 54,200 | 54,900 | 6,999 |
| 2006/12/12 | 57,700 | 57,700 | 54,300 | 57,700 | 16,245 |
| 2006/12/11 | 52,700 | 52,700 | 52,700 | 52,700 | 513 |
| 2006/12/08 | 45,250 | 48,850 | 45,200 | 48,700 | 7,845 |
| 2006/12/07 | 47,700 | 48,500 | 45,000 | 45,100 | 5,050 |
| 2006/12/06 | 44,000 | 48,100 | 43,600 | 47,850 | 7,226 |
| 2006/12/05 | 45,000 | 45,350 | 43,550 | 44,100 | 2,792 |
| 2006/12/04 | 44,000 | 45,700 | 43,900 | 45,000 | 2,223 |
| 2006/12/01 | 44,900 | 45,700 | 43,650 | 44,700 | 4,161 |
| 2006/11/30 | 44,700 | 46,200 | 43,300 | 43,700 | 6,259 |
| 2006/11/29 | 46,000 | 46,400 | 43,150 | 43,200 | 5,710 |
| 2006/11/28 | 39,000 | 44,550 | 38,800 | 44,150 | 6,304 |
| 2006/11/27 | 40,400 | 41,400 | 38,600 | 40,600 | 3,001 |
| 2006/11/24 | 42,450 | 42,900 | 40,050 | 41,600 | 6,755 |
| 2006/11/22 | 40,700 | 44,050 | 39,300 | 44,050 | 8,244 |
| 2006/11/21 | 39,000 | 42,500 | 39,000 | 40,050 | 12,381 |
| 2006/11/20 | 42,200 | 42,200 | 38,200 | 38,500 | 9,619 |
| 2006/11/17 | 47,000 | 48,100 | 42,200 | 42,200 | 12,735 |
| 2006/11/16 | 49,100 | 49,900 | 45,900 | 46,200 | 13,558 |
| 2006/11/15 | 52,600 | 53,900 | 50,200 | 50,900 | 14,770 |
| 2006/11/14 | 52,300 | 56,700 | 49,150 | 50,100 | 22,945 |
| 2006/11/13 | 54,300 | 54,600 | 51,800 | 51,800 | 7,832 |
| 2006/11/10 | 59,800 | 61,100 | 56,800 | 56,800 | 14,988 |
| 2006/11/09 | 59,200 | 61,800 | 54,900 | 61,800 | 22,757 |
| 2006/11/08 | 62,200 | 62,700 | 59,700 | 59,700 | 16,160 |
| 2006/11/07 | 65,200 | 66,100 | 64,700 | 64,700 | 6,263 |
| 2006/11/06 | 69,700 | 69,700 | 69,700 | 69,700 | 179 |
| 2006/11/02 | 85,100 | 85,600 | 78,200 | 79,700 | 2,035 |
| 2006/11/01 | 89,100 | 89,100 | 87,600 | 87,600 | 721 |
| 2006/10/31 | 89,000 | 89,900 | 88,800 | 89,500 | 419 |
| 2006/10/30 | 88,100 | 89,400 | 87,500 | 88,900 | 343 |
| 2006/10/27 | 90,400 | 91,000 | 89,100 | 89,200 | 887 |
| 2006/10/26 | 90,700 | 91,600 | 90,400 | 91,100 | 469 |
| 2006/10/25 | 93,000 | 93,700 | 91,100 | 91,500 | 469 |
| 2006/10/24 | 94,200 | 95,400 | 92,600 | 93,000 | 480 |
| 2006/10/23 | 92,000 | 93,900 | 89,300 | 93,200 | 608 |
| 2006/10/20 | 94,600 | 94,900 | 91,600 | 92,000 | 948 |
| 2006/10/19 | 98,000 | 98,100 | 94,000 | 95,600 | 933 |
| 2006/10/18 | 94,200 | 97,000 | 92,100 | 95,900 | 571 |
| 2006/10/17 | 99,200 | 99,200 | 95,000 | 95,200 | 873 |
| 2006/10/16 | 91,100 | 95,600 | 90,200 | 94,200 | 752 |
| 2006/10/13 | 89,000 | 93,800 | 88,200 | 90,100 | 637 |
| 2006/10/12 | 88,000 | 90,000 | 87,200 | 89,900 | 428 |
| 2006/10/11 | 94,000 | 94,200 | 90,200 | 91,000 | 1,184 |
| 2006/10/10 | 94,300 | 97,500 | 94,100 | 97,000 | 593 |
| 2006/10/06 | 98,500 | 101,000 | 98,500 | 99,900 | 584 |
| 2006/10/05 | 102,000 | 103,000 | 98,300 | 99,300 | 660 |
| 2006/10/04 | 100,000 | 104,000 | 99,000 | 100,000 | 1,006 |
| 2006/10/03 | 98,400 | 102,000 | 97,200 | 99,000 | 677 |
| 2006/10/02 | 104,000 | 107,000 | 99,600 | 99,600 | 1,185 |
| 2006/09/29 | 100,000 | 104,000 | 99,600 | 104,000 | 1,968 |
| 2006/09/28 | 97,000 | 99,900 | 95,000 | 98,200 | 1,048 |
| 2006/09/27 | 93,500 | 98,300 | 93,300 | 95,500 | 784 |
| 2006/09/26 | 92,300 | 93,900 | 91,200 | 92,400 | 501 |
| 2006/09/25 | 96,800 | 96,800 | 92,300 | 92,300 | 2,166 |
| 2006/09/22 | 90,100 | 101,000 | 90,100 | 98,800 | 3,021 |
| 2006/09/21 | 97,000 | 98,400 | 90,100 | 91,500 | 1,554 |
| 2006/09/20 | 100,000 | 104,000 | 95,700 | 96,600 | 2,253 |
| 2006/09/19 | 105,000 | 107,000 | 97,000 | 99,900 | 2,124 |
| 2006/09/15 | 115,000 | 120,000 | 102,000 | 105,000 | 5,055 |
| 2006/09/14 | 105,000 | 123,000 | 104,000 | 117,000 | 11,029 |
| 2006/09/13 | 110,000 | 111,000 | 103,000 | 104,000 | 1,762 |
| 2006/09/12 | 110,000 | 111,000 | 101,000 | 108,000 | 6,351 |
| 2006/09/11 | 106,000 | 109,000 | 104,000 | 109,000 | 9,856 |
| 2006/09/08 | 88,400 | 98,100 | 86,900 | 98,100 | 7,738 |
| 2006/09/07 | 88,700 | 88,700 | 86,100 | 88,100 | 976 |
| 2006/09/06 | 89,700 | 89,700 | 87,700 | 88,600 | 1,050 |
| 2006/09/05 | 88,500 | 89,200 | 87,500 | 88,600 | 1,061 |
| 2006/09/04 | 88,000 | 89,700 | 86,800 | 87,500 | 1,089 |
| 2006/09/01 | 87,300 | 89,800 | 85,400 | 87,000 | 1,962 |
| 2006/08/31 | 85,100 | 93,600 | 84,200 | 90,300 | 6,436 |
| 2006/08/30 | 88,700 | 89,000 | 83,500 | 85,100 | 3,641 |
| 2006/08/29 | 93,600 | 95,800 | 85,200 | 88,700 | 7,038 |
| 2006/08/28 | 101,000 | 102,000 | 93,100 | 93,500 | 4,869 |
| 2006/08/25 | 104,000 | 104,000 | 101,000 | 102,000 | 1,717 |
| 2006/08/24 | 104,000 | 104,000 | 102,000 | 103,000 | 1,222 |
| 2006/08/23 | 106,000 | 107,000 | 103,000 | 105,000 | 2,066 |
| 2006/08/22 | 104,000 | 107,000 | 102,000 | 106,000 | 2,888 |
| 2006/08/21 | 108,000 | 108,000 | 103,000 | 104,000 | 1,972 |
| 2006/08/18 | 106,000 | 108,000 | 103,000 | 107,000 | 2,869 |
| 2006/08/17 | 112,000 | 113,000 | 106,000 | 107,000 | 4,191 |
| 2006/08/16 | 104,000 | 107,000 | 102,000 | 107,000 | 4,243 |
| 2006/08/15 | 102,000 | 103,000 | 99,600 | 102,000 | 2,830 |
| 2006/08/14 | 106,000 | 107,000 | 99,200 | 101,000 | 4,936 |
| 2006/08/11 | 113,000 | 117,000 | 104,000 | 106,000 | 15,861 |
| 2006/08/10 | 98,200 | 105,000 | 97,500 | 105,000 | 12,770 |
| 2006/08/09 | 101,000 | 102,000 | 92,100 | 94,200 | 8,811 |
| 2006/08/08 | 102,000 | 106,000 | 98,200 | 101,000 | 15,723 |
| 2006/08/07 | 116,000 | 116,000 | 116,000 | 116,000 | 382 |
| 2006/08/04 | 130,000 | 136,000 | 129,000 | 136,000 | 3,757 |
| 2006/08/03 | 139,000 | 140,000 | 128,000 | 129,000 | 6,724 |
| 2006/08/02 | 133,000 | 138,000 | 128,000 | 135,000 | 12,111 |
| 2006/08/01 | 154,000 | 163,000 | 122,000 | 127,000 | 17,983 |
| 2006/07/31 | 182,000 | 184,000 | 151,000 | 151,000 | 4,522 |
| 2006/07/28 | 178,000 | 187,000 | 176,000 | 181,000 | 437 |
| 2006/07/27 | 182,000 | 185,000 | 178,000 | 181,000 | 538 |
| 2006/07/26 | 196,000 | 197,000 | 186,000 | 188,000 | 199 |
| 2006/07/25 | 200,000 | 200,000 | 195,000 | 195,000 | 166 |
| 2006/07/24 | 195,000 | 196,000 | 193,000 | 194,000 | 126 |
| 2006/07/21 | 190,000 | 203,000 | 190,000 | 197,000 | 385 |
| 2006/07/20 | 190,000 | 199,000 | 185,000 | 198,000 | 619 |
| 2006/07/19 | 172,000 | 188,000 | 172,000 | 178,000 | 518 |
| 2006/07/18 | 194,000 | 195,000 | 167,000 | 172,000 | 617 |
| 2006/07/14 | 193,000 | 198,000 | 192,000 | 194,000 | 183 |
| 2006/07/13 | 193,000 | 200,000 | 193,000 | 196,000 | 226 |
| 2006/07/12 | 198,000 | 199,000 | 193,000 | 199,000 | 261 |
| 2006/07/11 | 205,000 | 207,000 | 195,000 | 198,000 | 1,110 |
| 2006/07/10 | 188,000 | 210,000 | 188,000 | 209,000 | 1,847 |
| 2006/07/07 | 203,000 | 213,000 | 190,000 | 190,000 | 2,369 |
| 2006/07/06 | 194,000 | 202,000 | 192,000 | 198,000 | 718 |
| 2006/07/05 | 193,000 | 195,000 | 191,000 | 193,000 | 335 |
| 2006/07/04 | 203,000 | 205,000 | 197,000 | 199,000 | 454 |
| 2006/07/03 | 198,000 | 202,000 | 194,000 | 202,000 | 612 |
| 2006/06/30 | 202,000 | 203,000 | 194,000 | 196,000 | 799 |
| 2006/06/29 | 191,000 | 199,000 | 190,000 | 199,000 | 544 |
| 2006/06/28 | 188,000 | 190,000 | 186,000 | 190,000 | 229 |
| 2006/06/27 | 187,000 | 190,000 | 186,000 | 190,000 | 263 |
| 2006/06/26 | 193,000 | 193,000 | 186,000 | 187,000 | 331 |
| 2006/06/23 | 185,000 | 188,000 | 183,000 | 187,000 | 357 |
| 2006/06/22 | 191,000 | 191,000 | 186,000 | 188,000 | 294 |
| 2006/06/21 | 190,000 | 192,000 | 184,000 | 187,000 | 310 |
| 2006/06/20 | 198,000 | 198,000 | 188,000 | 192,000 | 238 |
| 2006/06/19 | 202,000 | 203,000 | 193,000 | 194,000 | 517 |
| 2006/06/16 | 199,000 | 203,000 | 198,000 | 199,000 | 1,661 |
| 2006/06/15 | 185,000 | 196,000 | 183,000 | 193,000 | 2,441 |
| 2006/06/14 | 168,000 | 175,000 | 164,000 | 175,000 | 947 |
| 2006/06/13 | 167,000 | 173,000 | 162,000 | 165,000 | 845 |
| 2006/06/12 | 166,000 | 173,000 | 162,000 | 173,000 | 509 |
| 2006/06/09 | 168,000 | 170,000 | 158,000 | 167,000 | 809 |
| 2006/06/08 | 156,000 | 164,000 | 156,000 | 161,000 | 582 |
| 2006/06/07 | 161,000 | 173,000 | 160,000 | 168,000 | 1,335 |
| 2006/06/06 | 167,000 | 177,000 | 161,000 | 163,000 | 2,079 |
| 2006/06/05 | 168,000 | 182,000 | 162,000 | 177,000 | 2,326 |
| 2006/06/02 | 152,000 | 167,000 | 127,000 | 162,000 | 2,733 |
| 2006/06/01 | 185,000 | 188,000 | 149,000 | 156,000 | 2,494 |
| 2006/05/31 | 190,000 | 191,000 | 178,000 | 179,000 | 1,852 |
| 2006/05/30 | 197,000 | 199,000 | 182,000 | 196,000 | 1,113 |
| 2006/05/29 | 200,000 | 201,000 | 190,000 | 196,000 | 871 |
| 2006/05/26 | 197,000 | 202,000 | 192,000 | 201,000 | 1,504 |
| 2006/05/25 | 195,000 | 196,000 | 192,000 | 193,000 | 641 |
| 2006/05/24 | 193,000 | 195,000 | 185,000 | 194,000 | 556 |
| 2006/05/23 | 194,000 | 197,000 | 188,000 | 189,000 | 961 |
| 2006/05/22 | 206,000 | 212,000 | 195,000 | 199,000 | 1,301 |
| 2006/05/19 | 190,000 | 205,000 | 190,000 | 202,000 | 1,719 |
| 2006/05/18 | 184,000 | 197,000 | 184,000 | 191,000 | 1,680 |
| 2006/05/17 | 183,000 | 200,000 | 171,000 | 200,000 | 2,255 |
| 2006/05/16 | 197,000 | 201,000 | 180,000 | 180,000 | 1,661 |
| 2006/05/15 | 191,000 | 199,000 | 191,000 | 192,000 | 1,361 |
| 2006/05/12 | 202,000 | 202,000 | 190,000 | 193,000 | 3,820 |
| 2006/05/11 | 224,000 | 227,000 | 203,000 | 204,000 | 2,085 |
| 2006/05/10 | 224,000 | 233,000 | 221,000 | 223,000 | 1,509 |
| 2006/05/09 | 227,000 | 230,000 | 221,000 | 221,000 | 844 |
| 2006/05/08 | 233,000 | 235,000 | 224,000 | 227,000 | 1,265 |
| 2006/05/02 | 222,000 | 251,000 | 218,000 | 227,000 | 4,479 |
| 2006/05/01 | 221,000 | 224,000 | 220,000 | 222,000 | 256 |
| 2006/04/28 | 230,000 | 230,000 | 219,000 | 222,000 | 568 |
| 2006/04/27 | 232,000 | 232,000 | 226,000 | 228,000 | 354 |
| 2006/04/26 | 229,000 | 243,000 | 224,000 | 228,000 | 1,925 |
| 2006/04/25 | 206,000 | 241,000 | 206,000 | 230,000 | 5,443 |
| 2006/04/24 | 199,000 | 211,000 | 192,000 | 201,000 | 1,547 |
| 2006/04/21 | 222,000 | 224,000 | 210,000 | 211,000 | 842 |
| 2006/04/20 | 235,000 | 237,000 | 225,000 | 225,000 | 1,074 |
| 2006/04/19 | 244,000 | 246,000 | 235,000 | 237,000 | 737 |
| 2006/04/18 | 234,000 | 251,000 | 226,000 | 243,000 | 1,228 |
| 2006/04/17 | 256,000 | 256,000 | 234,000 | 238,000 | 1,244 |
| 2006/04/14 | 264,000 | 266,000 | 257,000 | 259,000 | 971 |
| 2006/04/13 | 268,000 | 268,000 | 257,000 | 260,000 | 965 |
| 2006/04/12 | 258,000 | 267,000 | 255,000 | 267,000 | 1,886 |
| 2006/04/11 | 256,000 | 256,000 | 250,000 | 254,000 | 573 |
| 2006/04/10 | 260,000 | 262,000 | 255,000 | 258,000 | 858 |
| 2006/04/07 | 260,000 | 261,000 | 257,000 | 260,000 | 404 |
| 2006/04/06 | 257,000 | 260,000 | 256,000 | 260,000 | 402 |
| 2006/04/05 | 261,000 | 263,000 | 256,000 | 260,000 | 454 |
| 2006/04/04 | 268,000 | 268,000 | 254,000 | 261,000 | 1,462 |
| 2006/04/03 | 259,000 | 272,000 | 259,000 | 265,000 | 1,333 |
| 2006/03/31 | 268,000 | 270,000 | 261,000 | 262,000 | 679 |
| 2006/03/30 | 266,000 | 274,000 | 265,000 | 269,000 | 1,946 |
| 2006/03/29 | 249,000 | 267,000 | 248,000 | 262,000 | 2,049 |
| 2006/03/28 | 241,000 | 249,000 | 238,000 | 247,000 | 673 |
| 2006/03/27 | 245,000 | 246,000 | 241,000 | 241,000 | 515 |
| 2006/03/24 | 254,000 | 255,000 | 246,000 | 247,000 | 583 |
| 2006/03/23 | 260,000 | 267,000 | 253,000 | 255,000 | 1,019 |
| 2006/03/22 | 256,000 | 256,000 | 254,000 | 255,000 | 315 |
| 2006/03/20 | 257,000 | 265,000 | 255,000 | 259,000 | 662 |
| 2006/03/17 | 256,000 | 263,000 | 251,000 | 259,000 | 851 |
| 2006/03/16 | 263,000 | 267,000 | 252,000 | 257,000 | 723 |
| 2006/03/15 | 272,000 | 277,000 | 256,000 | 263,000 | 1,688 |
| 2006/03/14 | 281,000 | 285,000 | 270,000 | 271,000 | 2,157 |
| 2006/03/13 | 259,000 | 284,000 | 256,000 | 280,000 | 3,605 |
| 2006/03/10 | 250,000 | 257,000 | 250,000 | 254,000 | 1,153 |
| 2006/03/09 | 247,000 | 251,000 | 241,000 | 246,000 | 1,242 |
| 2006/03/08 | 240,000 | 250,000 | 238,000 | 244,000 | 1,013 |
| 2006/03/07 | 261,000 | 262,000 | 246,000 | 248,000 | 1,215 |
| 2006/03/06 | 247,000 | 262,000 | 246,000 | 262,000 | 961 |
| 2006/03/03 | 249,000 | 257,000 | 238,000 | 244,000 | 1,251 |
| 2006/03/02 | 265,000 | 267,000 | 251,000 | 257,000 | 767 |
| 2006/03/01 | 258,000 | 261,000 | 238,000 | 259,000 | 1,079 |
| 2006/02/28 | 275,000 | 278,000 | 250,000 | 258,000 | 1,861 |
| 2006/02/27 | 291,000 | 306,000 | 270,000 | 273,000 | 2,886 |
| 2006/02/24 | 281,000 | 302,000 | 278,000 | 295,000 | 2,644 |
| 2006/02/23 | 262,000 | 280,000 | 257,000 | 277,000 | 1,922 |
| 2006/02/22 | 237,000 | 257,000 | 230,000 | 254,000 | 1,712 |
| 2006/02/21 | 206,000 | 245,000 | 206,000 | 245,000 | 2,960 |
| 2006/02/20 | 226,000 | 240,000 | 210,000 | 210,000 | 1,449 |
| 2006/02/17 | 254,000 | 259,000 | 220,000 | 250,000 | 1,572 |
| 2006/02/16 | 252,000 | 267,000 | 245,000 | 260,000 | 1,300 |
| 2006/02/15 | 270,000 | 277,000 | 250,000 | 250,000 | 1,889 |
| 2006/02/14 | 257,000 | 264,000 | 225,000 | 252,000 | 2,893 |
| 2006/02/13 | 306,000 | 306,000 | 265,000 | 265,000 | 2,958 |
| 2006/02/10 | 319,000 | 323,000 | 300,000 | 310,000 | 4,472 |
| 2006/02/09 | 300,000 | 316,000 | 300,000 | 314,000 | 5,441 |
| 2006/02/08 | 290,000 | 314,000 | 283,000 | 296,000 | 8,915 |
| 2006/02/07 | 273,000 | 292,000 | 266,000 | 288,000 | 5,677 |
| 2006/02/06 | 262,000 | 277,000 | 253,000 | 274,000 | 4,913 |
| 2006/02/03 | 253,000 | 253,000 | 241,000 | 250,000 | 2,645 |
| 2006/02/02 | 255,000 | 269,000 | 251,000 | 253,000 | 3,217 |
| 2006/02/01 | 249,000 | 268,000 | 242,000 | 262,000 | 6,233 |
| 2006/01/31 | 243,000 | 248,000 | 236,000 | 241,000 | 1,642 |
| 2006/01/30 | 240,000 | 251,000 | 235,000 | 243,000 | 2,881 |
| 2006/01/27 | 240,000 | 244,000 | 230,000 | 234,000 | 1,792 |
| 2006/01/26 | 224,000 | 240,000 | 222,000 | 233,000 | 3,571 |
| 2006/01/25 | 212,000 | 212,000 | 212,000 | 212,000 | 1,602 |
| 2006/01/24 | 167,000 | 182,000 | 167,000 | 182,000 | 1,613 |
| 2006/01/23 | 165,000 | 172,000 | 152,000 | 152,000 | 1,245 |
| 2006/01/20 | 198,000 | 206,000 | 180,000 | 182,000 | 1,442 |
| 2006/01/19 | 169,000 | 210,000 | 169,000 | 189,000 | 4,197 |
| 2006/01/18 | 179,000 | 207,000 | 179,000 | 199,000 | 2,826 |
| 2006/01/17 | 233,000 | 238,000 | 219,000 | 219,000 | 1,442 |
| 2006/01/16 | 235,000 | 240,000 | 230,000 | 239,000 | 1,385 |
| 2006/01/13 | 239,000 | 242,000 | 229,000 | 235,000 | 1,904 |
| 2006/01/12 | 218,000 | 236,000 | 210,000 | 236,000 | 3,156 |
| 2006/01/11 | 230,000 | 230,000 | 222,000 | 226,000 | 997 |
| 2006/01/10 | 240,000 | 243,000 | 230,000 | 232,000 | 1,384 |
| 2006/01/06 | 229,000 | 248,000 | 229,000 | 236,000 | 2,747 |
| 2006/01/05 | 240,000 | 240,000 | 225,000 | 228,000 | 3,743 |
| 2006/01/04 | 287,000 | 289,000 | 258,000 | 258,000 | 1,373 |