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 |
|---|---|---|---|---|---|
| 2007/12/28 | 25,100 | 25,170 | 25,000 | 25,000 | 32 |
| 2007/12/27 | 26,000 | 26,100 | 25,280 | 25,280 | 52 |
| 2007/12/26 | 25,090 | 26,100 | 25,010 | 25,800 | 80 |
| 2007/12/25 | 25,820 | 25,900 | 25,000 | 25,090 | 209 |
| 2007/12/21 | 25,230 | 25,820 | 25,100 | 25,820 | 244 |
| 2007/12/20 | 26,680 | 27,000 | 25,210 | 25,310 | 259 |
| 2007/12/19 | 26,300 | 26,600 | 25,500 | 25,870 | 163 |
| 2007/12/18 | 27,000 | 27,500 | 25,300 | 27,500 | 228 |
| 2007/12/17 | 27,550 | 27,550 | 26,800 | 27,000 | 67 |
| 2007/12/14 | 27,930 | 27,990 | 27,200 | 27,800 | 116 |
| 2007/12/13 | 29,000 | 29,000 | 27,880 | 27,880 | 90 |
| 2007/12/12 | 27,730 | 28,700 | 27,730 | 28,700 | 92 |
| 2007/12/11 | 28,390 | 28,500 | 27,700 | 28,030 | 70 |
| 2007/12/10 | 28,900 | 28,900 | 27,900 | 28,100 | 287 |
| 2007/12/07 | 28,950 | 29,200 | 28,700 | 28,900 | 59 |
| 2007/12/06 | 29,000 | 29,250 | 28,510 | 28,800 | 149 |
| 2007/12/05 | 29,600 | 29,600 | 29,140 | 29,500 | 61 |
| 2007/12/04 | 29,500 | 29,970 | 29,500 | 29,600 | 94 |
| 2007/12/03 | 30,500 | 30,500 | 29,200 | 29,400 | 238 |
| 2007/11/30 | 29,700 | 31,500 | 29,700 | 30,350 | 107 |
| 2007/11/29 | 31,500 | 31,500 | 29,500 | 30,100 | 176 |
| 2007/11/28 | 30,500 | 30,750 | 30,000 | 30,500 | 121 |
| 2007/11/27 | 30,000 | 30,700 | 29,800 | 30,000 | 108 |
| 2007/11/26 | 29,300 | 30,700 | 29,150 | 30,000 | 108 |
| 2007/11/22 | 28,800 | 29,200 | 28,010 | 29,100 | 130 |
| 2007/11/21 | 27,750 | 28,100 | 27,060 | 27,300 | 112 |
| 2007/11/20 | 27,990 | 28,050 | 26,400 | 28,050 | 292 |
| 2007/11/19 | 28,510 | 28,900 | 28,040 | 28,050 | 269 |
| 2007/11/16 | 30,000 | 30,100 | 29,010 | 30,000 | 87 |
| 2007/11/15 | 30,400 | 30,400 | 29,700 | 30,200 | 111 |
| 2007/11/14 | 31,100 | 31,100 | 30,200 | 30,500 | 94 |
| 2007/11/13 | 30,100 | 30,600 | 29,900 | 30,100 | 236 |
| 2007/11/12 | 30,000 | 30,000 | 28,500 | 28,500 | 280 |
| 2007/11/09 | 31,000 | 31,000 | 29,800 | 30,100 | 612 |
| 2007/11/08 | 30,100 | 31,200 | 29,300 | 30,850 | 247 |
| 2007/11/07 | 33,100 | 33,100 | 30,100 | 31,000 | 230 |
| 2007/11/06 | 35,000 | 35,000 | 31,500 | 32,200 | 517 |
| 2007/11/05 | 35,600 | 35,600 | 34,000 | 34,600 | 526 |
| 2007/11/02 | 31,900 | 34,700 | 31,500 | 33,600 | 359 |
| 2007/11/01 | 32,300 | 34,300 | 31,300 | 33,100 | 642 |
| 2007/10/31 | 31,900 | 32,700 | 31,200 | 32,300 | 244 |
| 2007/10/30 | 30,400 | 32,300 | 29,200 | 32,300 | 365 |
| 2007/10/29 | 29,800 | 30,950 | 29,800 | 30,300 | 164 |
| 2007/10/26 | 29,100 | 29,800 | 28,900 | 29,800 | 153 |
| 2007/10/25 | 31,600 | 31,600 | 28,700 | 28,770 | 521 |
| 2007/10/24 | 30,300 | 32,300 | 29,400 | 31,200 | 656 |
| 2007/10/23 | 29,500 | 31,000 | 28,900 | 30,300 | 645 |
| 2007/10/22 | 27,500 | 29,000 | 27,500 | 28,900 | 199 |
| 2007/10/19 | 29,450 | 29,450 | 28,100 | 29,000 | 142 |
| 2007/10/18 | 27,700 | 29,200 | 27,500 | 29,200 | 111 |
| 2007/10/17 | 27,610 | 28,500 | 27,610 | 28,300 | 53 |
| 2007/10/16 | 29,200 | 29,200 | 27,600 | 28,130 | 280 |
| 2007/10/15 | 29,520 | 29,980 | 29,200 | 29,980 | 202 |
| 2007/10/12 | 29,300 | 29,600 | 29,150 | 29,410 | 174 |
| 2007/10/11 | 29,600 | 29,610 | 29,100 | 29,600 | 233 |
| 2007/10/10 | 32,250 | 32,250 | 29,000 | 29,640 | 650 |
| 2007/10/09 | 32,700 | 32,800 | 31,200 | 31,450 | 891 |
| 2007/10/05 | 28,390 | 30,800 | 28,000 | 30,100 | 1,144 |
| 2007/10/04 | 28,000 | 28,000 | 27,200 | 27,790 | 299 |
| 2007/10/03 | 27,400 | 28,300 | 27,200 | 27,580 | 329 |
| 2007/10/02 | 27,500 | 28,200 | 26,930 | 27,400 | 294 |
| 2007/10/01 | 27,210 | 27,210 | 26,400 | 27,200 | 33 |
| 2007/09/28 | 27,490 | 27,800 | 26,600 | 27,180 | 291 |
| 2007/09/27 | 26,000 | 27,450 | 26,000 | 27,190 | 161 |
| 2007/09/26 | 25,000 | 26,580 | 25,000 | 26,000 | 141 |
| 2007/09/25 | 25,220 | 25,220 | 25,000 | 25,000 | 170 |
| 2007/09/21 | 25,300 | 25,300 | 24,550 | 25,000 | 123 |
| 2007/09/20 | 24,800 | 24,800 | 24,500 | 24,700 | 57 |
| 2007/09/19 | 24,200 | 25,200 | 24,200 | 25,100 | 141 |
| 2007/09/18 | 24,800 | 25,060 | 24,500 | 24,500 | 208 |
| 2007/09/14 | 25,170 | 25,350 | 24,900 | 25,100 | 133 |
| 2007/09/13 | 25,160 | 25,500 | 25,000 | 25,500 | 207 |
| 2007/09/12 | 25,700 | 26,000 | 25,150 | 26,000 | 114 |
| 2007/09/11 | 25,120 | 25,690 | 25,000 | 25,690 | 136 |
| 2007/09/10 | 26,060 | 26,060 | 25,100 | 25,100 | 130 |
| 2007/09/07 | 25,870 | 27,000 | 25,860 | 26,060 | 90 |
| 2007/09/06 | 26,490 | 26,490 | 25,550 | 25,840 | 44 |
| 2007/09/05 | 27,300 | 27,700 | 26,010 | 26,490 | 202 |
| 2007/09/04 | 27,500 | 28,000 | 27,250 | 27,250 | 125 |
| 2007/09/03 | 27,200 | 27,920 | 27,200 | 27,460 | 112 |
| 2007/08/31 | 27,200 | 27,500 | 27,000 | 27,490 | 100 |
| 2007/08/30 | 27,640 | 27,700 | 27,120 | 27,470 | 94 |
| 2007/08/29 | 27,010 | 27,700 | 27,010 | 27,210 | 191 |
| 2007/08/28 | 28,300 | 28,400 | 27,700 | 27,880 | 176 |
| 2007/08/27 | 29,200 | 29,300 | 28,700 | 28,880 | 146 |
| 2007/08/24 | 29,000 | 29,000 | 28,400 | 28,780 | 95 |
| 2007/08/23 | 29,300 | 29,300 | 28,100 | 29,000 | 134 |
| 2007/08/22 | 28,900 | 28,900 | 27,720 | 28,100 | 35 |
| 2007/08/21 | 27,000 | 29,480 | 26,990 | 28,000 | 499 |
| 2007/08/20 | 26,000 | 27,100 | 26,000 | 26,600 | 322 |
| 2007/08/17 | 26,900 | 26,910 | 25,760 | 26,500 | 938 |
| 2007/08/16 | 28,600 | 29,500 | 27,050 | 28,700 | 450 |
| 2007/08/15 | 27,660 | 30,500 | 27,500 | 30,200 | 436 |
| 2007/08/14 | 28,750 | 28,750 | 27,000 | 28,400 | 391 |
| 2007/08/13 | 27,750 | 30,650 | 27,430 | 28,750 | 1,188 |
| 2007/08/10 | 30,650 | 30,650 | 30,000 | 30,650 | 2,240 |
| 2007/08/09 | 27,150 | 27,650 | 27,150 | 27,650 | 174 |
| 2007/08/08 | 24,670 | 24,930 | 24,000 | 24,650 | 253 |
| 2007/08/07 | 26,600 | 26,600 | 24,900 | 24,970 | 307 |
| 2007/08/06 | 26,500 | 27,360 | 26,000 | 26,300 | 186 |
| 2007/08/03 | 26,800 | 27,490 | 26,500 | 26,900 | 101 |
| 2007/08/02 | 26,040 | 26,800 | 26,000 | 26,790 | 121 |
| 2007/08/01 | 27,250 | 27,300 | 25,840 | 26,000 | 321 |
| 2007/07/31 | 26,800 | 27,500 | 26,800 | 27,500 | 123 |
| 2007/07/30 | 27,400 | 27,400 | 26,410 | 26,740 | 79 |
| 2007/07/27 | 27,450 | 27,450 | 26,400 | 27,300 | 206 |
| 2007/07/26 | 26,350 | 27,540 | 26,350 | 27,540 | 243 |
| 2007/07/25 | 26,300 | 26,440 | 26,300 | 26,310 | 156 |
| 2007/07/24 | 25,810 | 26,590 | 25,500 | 26,300 | 180 |
| 2007/07/23 | 26,940 | 26,940 | 25,700 | 26,100 | 281 |
| 2007/07/20 | 26,500 | 27,500 | 26,500 | 26,800 | 358 |
| 2007/07/19 | 29,200 | 29,200 | 27,060 | 27,310 | 286 |
| 2007/07/18 | 29,030 | 29,230 | 28,910 | 28,910 | 151 |
| 2007/07/17 | 29,020 | 29,180 | 29,000 | 29,030 | 67 |
| 2007/07/13 | 29,110 | 29,460 | 29,000 | 29,110 | 50 |
| 2007/07/12 | 29,400 | 29,780 | 29,050 | 29,110 | 235 |
| 2007/07/11 | 29,700 | 29,990 | 29,050 | 29,700 | 158 |
| 2007/07/10 | 29,980 | 30,000 | 29,700 | 29,700 | 107 |
| 2007/07/09 | 30,000 | 30,050 | 29,450 | 29,700 | 312 |
| 2007/07/06 | 29,000 | 29,600 | 29,000 | 29,150 | 145 |
| 2007/07/05 | 29,710 | 29,800 | 28,800 | 29,550 | 369 |
| 2007/07/04 | 30,200 | 30,200 | 29,500 | 29,970 | 148 |
| 2007/07/03 | 29,720 | 30,450 | 29,500 | 30,100 | 264 |
| 2007/07/02 | 30,500 | 30,500 | 29,600 | 29,900 | 240 |
| 2007/06/29 | 29,950 | 31,700 | 29,300 | 30,500 | 370 |
| 2007/06/28 | 29,270 | 29,900 | 29,150 | 29,900 | 119 |
| 2007/06/27 | 30,000 | 30,750 | 29,450 | 29,550 | 241 |
| 2007/06/26 | 31,450 | 31,450 | 29,550 | 30,000 | 434 |
| 2007/06/25 | 32,000 | 34,000 | 30,600 | 30,650 | 1,835 |
| 2007/06/22 | 30,100 | 32,800 | 30,000 | 32,800 | 3,380 |
| 2007/06/21 | 29,040 | 29,800 | 29,040 | 29,800 | 347 |
| 2007/06/20 | 29,400 | 29,960 | 29,400 | 29,800 | 321 |
| 2007/06/19 | 30,000 | 30,200 | 29,000 | 29,390 | 591 |
| 2007/06/18 | 29,850 | 30,300 | 29,450 | 29,940 | 750 |
| 2007/06/15 | 29,900 | 29,900 | 28,800 | 29,000 | 453 |
| 2007/06/14 | 28,310 | 30,000 | 28,310 | 29,730 | 358 |
| 2007/06/13 | 28,950 | 28,950 | 28,100 | 28,400 | 305 |
| 2007/06/12 | 29,500 | 29,500 | 28,850 | 28,950 | 374 |
| 2007/06/11 | 30,900 | 30,900 | 29,150 | 29,150 | 583 |
| 2007/06/08 | 30,750 | 30,900 | 29,810 | 30,800 | 413 |
| 2007/06/07 | 30,800 | 31,350 | 30,000 | 30,750 | 430 |
| 2007/06/06 | 29,310 | 30,650 | 29,310 | 30,200 | 442 |
| 2007/06/05 | 28,800 | 30,250 | 28,800 | 29,310 | 598 |
| 2007/06/04 | 30,650 | 31,100 | 29,000 | 29,000 | 609 |
| 2007/06/01 | 31,900 | 32,000 | 31,000 | 31,150 | 318 |
| 2007/05/31 | 32,050 | 32,100 | 31,000 | 31,900 | 407 |
| 2007/05/30 | 30,900 | 32,450 | 30,700 | 31,800 | 858 |
| 2007/05/29 | 30,200 | 31,050 | 29,300 | 31,000 | 1,202 |
| 2007/05/28 | 27,200 | 29,780 | 27,200 | 29,550 | 801 |
| 2007/05/25 | 28,500 | 28,900 | 26,500 | 27,800 | 854 |
| 2007/05/24 | 26,130 | 29,060 | 25,500 | 28,500 | 1,527 |
| 2007/05/23 | 25,300 | 27,100 | 25,250 | 26,060 | 641 |
| 2007/05/22 | 22,600 | 26,200 | 22,510 | 25,050 | 1,090 |
| 2007/05/21 | 24,000 | 24,750 | 23,600 | 23,600 | 625 |
| 2007/05/18 | 25,500 | 25,890 | 25,000 | 25,200 | 655 |
| 2007/05/17 | 26,000 | 27,300 | 25,700 | 26,200 | 295 |
| 2007/05/16 | 25,170 | 27,600 | 25,010 | 26,300 | 908 |
| 2007/05/15 | 26,900 | 26,900 | 24,110 | 25,170 | 1,261 |
| 2007/05/14 | 29,510 | 29,800 | 27,010 | 27,100 | 1,035 |
| 2007/05/11 | 27,700 | 29,800 | 27,100 | 29,210 | 1,789 |
| 2007/05/10 | 27,800 | 27,900 | 27,210 | 27,500 | 730 |
| 2007/05/09 | 29,500 | 29,500 | 27,800 | 28,390 | 3,923 |
| 2007/05/08 | 31,850 | 32,650 | 31,750 | 31,800 | 460 |
| 2007/05/07 | 31,850 | 33,450 | 31,600 | 32,150 | 544 |
| 2007/05/02 | 32,000 | 32,300 | 31,450 | 31,650 | 394 |
| 2007/05/01 | 32,000 | 32,600 | 31,700 | 32,400 | 437 |
| 2007/04/27 | 30,800 | 32,000 | 30,800 | 31,650 | 222 |
| 2007/04/26 | 32,250 | 32,250 | 30,750 | 31,600 | 431 |
| 2007/04/25 | 32,300 | 32,450 | 31,500 | 31,850 | 335 |
| 2007/04/24 | 30,000 | 31,900 | 30,000 | 31,500 | 595 |
| 2007/04/23 | 33,250 | 33,250 | 30,650 | 31,100 | 529 |
| 2007/04/20 | 34,000 | 34,000 | 33,150 | 33,200 | 163 |
| 2007/04/19 | 33,300 | 33,900 | 33,250 | 33,800 | 177 |
| 2007/04/18 | 34,050 | 34,700 | 33,150 | 33,500 | 411 |
| 2007/04/17 | 33,700 | 35,050 | 33,700 | 34,600 | 235 |
| 2007/04/16 | 35,100 | 35,200 | 33,500 | 34,000 | 659 |
| 2007/04/13 | 36,800 | 36,800 | 35,000 | 35,300 | 351 |
| 2007/04/12 | 35,400 | 37,500 | 35,000 | 36,050 | 521 |
| 2007/04/11 | 37,150 | 37,200 | 35,800 | 35,900 | 591 |
| 2007/04/10 | 37,500 | 37,950 | 37,050 | 37,950 | 354 |
| 2007/04/09 | 38,650 | 39,400 | 38,000 | 38,300 | 658 |
| 2007/04/06 | 39,250 | 39,850 | 38,600 | 39,650 | 353 |
| 2007/04/05 | 40,000 | 40,000 | 39,200 | 39,650 | 360 |
| 2007/04/04 | 39,850 | 40,600 | 39,000 | 39,750 | 388 |
| 2007/04/03 | 39,800 | 40,950 | 39,600 | 39,900 | 463 |
| 2007/04/02 | 39,000 | 41,500 | 38,900 | 40,200 | 1,244 |
| 2007/03/30 | 39,300 | 40,400 | 39,150 | 39,600 | 429 |
| 2007/03/29 | 39,700 | 40,100 | 39,000 | 39,700 | 455 |
| 2007/03/28 | 40,500 | 41,350 | 39,800 | 40,900 | 323 |
| 2007/03/27 | 41,050 | 41,050 | 40,000 | 41,000 | 481 |
| 2007/03/26 | 40,700 | 41,850 | 40,550 | 41,750 | 559 |
| 2007/03/23 | 41,000 | 41,000 | 39,900 | 40,550 | 652 |
| 2007/03/22 | 42,500 | 42,500 | 41,050 | 41,050 | 991 |
| 2007/03/20 | 42,150 | 43,900 | 40,500 | 40,750 | 3,850 |
| 2007/03/19 | 35,000 | 40,150 | 33,550 | 40,150 | 3,481 |
| 2007/03/16 | 38,300 | 38,300 | 35,700 | 36,150 | 863 |
| 2007/03/15 | 34,200 | 37,500 | 33,700 | 37,500 | 1,677 |
| 2007/03/14 | 33,500 | 34,600 | 32,450 | 33,500 | 1,066 |
| 2007/03/13 | 37,050 | 37,050 | 35,600 | 35,650 | 351 |
| 2007/03/12 | 37,900 | 38,500 | 37,050 | 37,100 | 519 |
| 2007/03/09 | 37,850 | 37,850 | 37,150 | 37,500 | 268 |
| 2007/03/08 | 36,900 | 38,000 | 36,900 | 37,850 | 235 |
| 2007/03/07 | 38,500 | 39,000 | 37,000 | 37,150 | 603 |
| 2007/03/06 | 35,050 | 37,500 | 35,000 | 37,500 | 1,124 |
| 2007/03/05 | 39,100 | 39,100 | 35,500 | 35,650 | 1,722 |
| 2007/03/02 | 39,800 | 40,200 | 39,050 | 39,500 | 591 |
| 2007/03/01 | 40,500 | 41,500 | 39,100 | 40,300 | 964 |
| 2007/02/28 | 38,200 | 41,100 | 38,200 | 39,800 | 1,707 |
| 2007/02/27 | 42,100 | 42,450 | 41,800 | 42,200 | 893 |
| 2007/02/26 | 43,000 | 43,000 | 42,500 | 42,500 | 797 |
| 2007/02/23 | 43,100 | 43,850 | 42,650 | 43,000 | 1,232 |
| 2007/02/22 | 43,350 | 43,350 | 42,600 | 43,050 | 774 |
| 2007/02/21 | 43,550 | 43,550 | 42,600 | 43,000 | 620 |
| 2007/02/20 | 43,500 | 44,950 | 42,850 | 43,250 | 917 |
| 2007/02/19 | 42,150 | 42,800 | 42,000 | 42,350 | 548 |
| 2007/02/16 | 42,800 | 43,100 | 42,250 | 42,400 | 503 |
| 2007/02/15 | 42,600 | 43,500 | 42,150 | 42,900 | 890 |
| 2007/02/14 | 43,300 | 43,800 | 41,900 | 42,950 | 1,439 |
| 2007/02/13 | 45,000 | 45,450 | 43,600 | 43,750 | 1,555 |
| 2007/02/09 | 47,100 | 47,500 | 45,150 | 46,500 | 935 |
| 2007/02/08 | 44,250 | 48,400 | 44,250 | 46,900 | 3,184 |
| 2007/02/07 | 44,100 | 44,700 | 43,600 | 44,650 | 761 |
| 2007/02/06 | 45,500 | 45,500 | 44,350 | 44,400 | 1,037 |
| 2007/02/05 | 45,500 | 46,000 | 44,900 | 45,400 | 1,004 |
| 2007/02/02 | 45,100 | 48,050 | 44,600 | 46,000 | 2,473 |
| 2007/02/01 | 45,750 | 46,050 | 44,650 | 45,050 | 2,700 |
| 2007/01/31 | 44,000 | 47,750 | 44,000 | 47,150 | 7,706 |
| 2007/01/30 | 46,850 | 47,450 | 43,350 | 43,750 | 2,764 |
| 2007/01/29 | 48,800 | 48,800 | 46,600 | 46,900 | 1,853 |
| 2007/01/26 | 48,500 | 49,000 | 48,050 | 48,750 | 921 |
| 2007/01/25 | 51,100 | 51,300 | 48,700 | 49,500 | 2,240 |
| 2007/01/24 | 50,800 | 53,000 | 50,100 | 51,100 | 1,423 |
| 2007/01/23 | 51,500 | 51,700 | 49,500 | 51,300 | 1,858 |
| 2007/01/22 | 56,000 | 56,000 | 51,600 | 51,800 | 5,545 |
| 2007/01/19 | 49,000 | 52,500 | 47,300 | 52,500 | 4,796 |
| 2007/01/18 | 48,500 | 50,900 | 48,000 | 48,700 | 5,633 |
| 2007/01/17 | 44,300 | 47,100 | 44,000 | 47,100 | 2,982 |
| 2007/01/16 | 41,750 | 44,000 | 41,750 | 43,100 | 2,043 |
| 2007/01/15 | 42,600 | 42,900 | 42,000 | 42,150 | 1,581 |
| 2007/01/12 | 42,600 | 43,800 | 42,050 | 43,100 | 1,733 |
| 2007/01/11 | 43,050 | 43,550 | 41,850 | 42,200 | 1,414 |
| 2007/01/10 | 41,300 | 45,400 | 41,300 | 43,500 | 3,478 |
| 2007/01/09 | 43,000 | 43,200 | 41,500 | 41,800 | 1,856 |
| 2007/01/05 | 46,900 | 46,900 | 44,050 | 44,300 | 1,528 |
| 2007/01/04 | 46,750 | 46,750 | 45,500 | 45,850 | 1,232 |