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 |
|---|---|---|---|---|---|
| 2008/12/30 | 19,530 | 19,530 | 19,530 | 19,530 | 26 |
| 2008/12/29 | 19,200 | 19,530 | 19,200 | 19,530 | 35 |
| 2008/12/26 | 18,650 | 19,200 | 18,600 | 19,200 | 53 |
| 2008/12/25 | 18,400 | 18,700 | 18,400 | 18,510 | 45 |
| 2008/12/24 | 18,910 | 18,910 | 18,160 | 18,380 | 78 |
| 2008/12/22 | 19,410 | 19,420 | 19,400 | 19,400 | 66 |
| 2008/12/19 | 19,410 | 19,410 | 18,320 | 19,410 | 76 |
| 2008/12/18 | 19,910 | 19,910 | 19,410 | 19,410 | 172 |
| 2008/12/17 | 19,910 | 19,910 | 19,900 | 19,900 | 57 |
| 2008/12/16 | 19,900 | 19,900 | 19,450 | 19,900 | 70 |
| 2008/12/15 | 19,760 | 19,900 | 19,760 | 19,900 | 63 |
| 2008/12/12 | 19,300 | 19,770 | 19,300 | 19,510 | 65 |
| 2008/12/11 | 19,200 | 19,300 | 18,800 | 19,300 | 108 |
| 2008/12/10 | 19,410 | 19,420 | 19,050 | 19,420 | 70 |
| 2008/12/09 | 19,900 | 19,900 | 19,000 | 19,010 | 140 |
| 2008/12/08 | 20,000 | 20,500 | 19,900 | 19,900 | 134 |
| 2008/12/05 | 19,390 | 19,400 | 19,390 | 19,400 | 56 |
| 2008/12/04 | 19,800 | 19,800 | 19,030 | 19,790 | 95 |
| 2008/12/03 | 19,800 | 19,810 | 19,800 | 19,800 | 64 |
| 2008/12/02 | 19,200 | 19,200 | 19,010 | 19,200 | 56 |
| 2008/12/01 | 19,990 | 20,100 | 19,200 | 19,200 | 65 |
| 2008/11/28 | 19,990 | 20,000 | 19,990 | 19,990 | 82 |
| 2008/11/27 | 20,100 | 20,100 | 19,990 | 19,990 | 309 |
| 2008/11/26 | 19,990 | 20,200 | 19,990 | 19,990 | 40 |
| 2008/11/25 | 19,990 | 19,990 | 19,990 | 19,990 | 6 |
| 2008/11/21 | 20,030 | 20,030 | 19,230 | 19,260 | 183 |
| 2008/11/20 | 20,500 | 20,500 | 19,210 | 19,230 | 64 |
| 2008/11/19 | 20,800 | 20,800 | 19,700 | 20,500 | 61 |
| 2008/11/18 | 20,900 | 20,920 | 20,900 | 20,900 | 51 |
| 2008/11/17 | 21,000 | 21,000 | 20,900 | 20,900 | 56 |
| 2008/11/14 | 21,990 | 22,000 | 20,900 | 21,600 | 111 |
| 2008/11/13 | 21,600 | 21,800 | 21,000 | 21,600 | 90 |
| 2008/11/12 | 20,950 | 21,600 | 20,700 | 21,600 | 138 |
| 2008/11/11 | 21,000 | 21,000 | 20,400 | 20,950 | 56 |
| 2008/11/10 | 21,000 | 21,000 | 20,510 | 21,000 | 90 |
| 2008/11/07 | 21,000 | 21,000 | 20,800 | 21,000 | 141 |
| 2008/11/06 | 21,290 | 21,300 | 21,000 | 21,190 | 123 |
| 2008/11/05 | 20,700 | 20,900 | 20,500 | 20,900 | 111 |
| 2008/11/04 | 20,700 | 21,000 | 20,000 | 20,700 | 122 |
| 2008/10/31 | 20,000 | 20,850 | 20,000 | 20,700 | 90 |
| 2008/10/30 | 20,000 | 20,480 | 20,000 | 20,000 | 114 |
| 2008/10/29 | 19,820 | 20,500 | 19,820 | 20,490 | 20 |
| 2008/10/28 | 19,900 | 20,100 | 19,100 | 19,700 | 288 |
| 2008/10/27 | 20,000 | 20,500 | 19,900 | 19,900 | 424 |
| 2008/10/24 | 20,400 | 20,400 | 19,500 | 20,000 | 191 |
| 2008/10/23 | 20,000 | 20,400 | 19,700 | 20,000 | 104 |
| 2008/10/22 | 20,100 | 20,400 | 20,000 | 20,400 | 90 |
| 2008/10/21 | 20,060 | 20,700 | 20,000 | 20,000 | 191 |
| 2008/10/20 | 20,300 | 20,300 | 19,800 | 20,000 | 78 |
| 2008/10/17 | 19,300 | 20,100 | 19,300 | 20,000 | 55 |
| 2008/10/16 | 19,900 | 20,900 | 19,500 | 20,900 | 103 |
| 2008/10/15 | 19,000 | 20,500 | 19,000 | 20,500 | 71 |
| 2008/10/14 | 18,180 | 19,680 | 18,180 | 19,680 | 79 |
| 2008/10/10 | 17,900 | 17,900 | 16,900 | 17,680 | 121 |
| 2008/10/09 | 17,200 | 18,300 | 17,100 | 18,300 | 60 |
| 2008/10/08 | 17,700 | 18,000 | 17,700 | 17,700 | 145 |
| 2008/10/07 | 17,380 | 18,700 | 17,380 | 18,700 | 132 |
| 2008/10/06 | 19,900 | 20,000 | 17,900 | 19,980 | 138 |
| 2008/10/03 | 19,500 | 20,000 | 19,400 | 19,900 | 132 |
| 2008/10/02 | 20,600 | 20,600 | 19,600 | 19,600 | 37 |
| 2008/10/01 | 20,100 | 20,600 | 20,000 | 20,600 | 50 |
| 2008/09/30 | 19,700 | 20,600 | 19,700 | 20,600 | 82 |
| 2008/09/29 | 20,600 | 21,300 | 20,600 | 21,100 | 41 |
| 2008/09/26 | 21,900 | 21,900 | 20,400 | 20,900 | 154 |
| 2008/09/25 | 21,700 | 21,900 | 21,700 | 21,900 | 107 |
| 2008/09/24 | 21,200 | 21,700 | 21,200 | 21,700 | 10 |
| 2008/09/22 | 21,200 | 21,500 | 20,300 | 21,500 | 20 |
| 2008/09/19 | 20,720 | 21,900 | 20,720 | 21,800 | 33 |
| 2008/09/18 | 22,100 | 22,100 | 20,100 | 20,720 | 101 |
| 2008/09/17 | 21,000 | 22,100 | 20,100 | 22,100 | 110 |
| 2008/09/16 | 19,200 | 21,200 | 19,200 | 21,200 | 131 |
| 2008/09/12 | 21,000 | 21,000 | 20,700 | 20,700 | 26 |
| 2008/09/11 | 20,800 | 21,000 | 20,800 | 21,000 | 50 |
| 2008/09/10 | 20,600 | 20,800 | 20,100 | 20,800 | 49 |
| 2008/09/09 | 20,550 | 20,800 | 20,300 | 20,800 | 29 |
| 2008/09/08 | 20,100 | 20,690 | 20,000 | 20,550 | 35 |
| 2008/09/05 | 19,810 | 20,450 | 19,810 | 20,450 | 33 |
| 2008/09/04 | 21,500 | 21,500 | 19,810 | 20,100 | 80 |
| 2008/09/03 | 22,000 | 22,000 | 21,600 | 21,800 | 85 |
| 2008/09/02 | 22,000 | 22,000 | 21,000 | 21,700 | 60 |
| 2008/09/01 | 21,100 | 21,500 | 20,800 | 21,300 | 49 |
| 2008/08/29 | 20,890 | 21,100 | 20,500 | 21,100 | 27 |
| 2008/08/28 | 20,310 | 20,900 | 20,100 | 20,890 | 166 |
| 2008/08/27 | 20,300 | 20,600 | 20,300 | 20,300 | 336 |
| 2008/08/26 | 20,000 | 20,600 | 20,000 | 20,300 | 149 |
| 2008/08/25 | 19,800 | 20,150 | 19,800 | 20,000 | 36 |
| 2008/08/22 | 19,900 | 19,900 | 19,500 | 19,690 | 54 |
| 2008/08/21 | 20,000 | 20,000 | 19,600 | 19,900 | 52 |
| 2008/08/20 | 19,620 | 19,900 | 19,400 | 19,900 | 54 |
| 2008/08/19 | 19,350 | 19,750 | 19,350 | 19,610 | 38 |
| 2008/08/18 | 19,210 | 20,000 | 18,520 | 19,150 | 157 |
| 2008/08/15 | 19,500 | 20,000 | 19,300 | 19,900 | 78 |
| 2008/08/14 | 19,500 | 20,000 | 19,500 | 20,000 | 80 |
| 2008/08/13 | 20,000 | 20,100 | 19,620 | 19,820 | 89 |
| 2008/08/12 | 20,200 | 20,200 | 20,000 | 20,000 | 72 |
| 2008/08/11 | 20,300 | 20,500 | 20,000 | 20,200 | 47 |
| 2008/08/08 | 20,000 | 20,300 | 19,900 | 20,200 | 36 |
| 2008/08/07 | 20,470 | 20,700 | 20,000 | 20,000 | 25 |
| 2008/08/06 | 20,100 | 20,470 | 19,600 | 20,470 | 210 |
| 2008/08/05 | 20,200 | 21,000 | 19,600 | 20,100 | 81 |
| 2008/08/04 | 20,030 | 20,200 | 19,950 | 20,200 | 172 |
| 2008/08/01 | 20,320 | 20,320 | 20,030 | 20,030 | 53 |
| 2008/07/31 | 20,200 | 20,380 | 20,100 | 20,310 | 146 |
| 2008/07/30 | 20,290 | 20,290 | 20,040 | 20,200 | 72 |
| 2008/07/29 | 20,230 | 20,400 | 20,080 | 20,390 | 116 |
| 2008/07/28 | 20,450 | 20,950 | 20,150 | 20,800 | 347 |
| 2008/07/25 | 20,100 | 20,500 | 20,060 | 20,450 | 202 |
| 2008/07/24 | 20,210 | 20,210 | 20,050 | 20,060 | 71 |
| 2008/07/23 | 20,100 | 20,210 | 20,100 | 20,210 | 20 |
| 2008/07/22 | 20,120 | 20,210 | 20,010 | 20,100 | 55 |
| 2008/07/18 | 20,060 | 20,250 | 20,010 | 20,120 | 107 |
| 2008/07/17 | 20,800 | 20,810 | 20,100 | 20,100 | 62 |
| 2008/07/16 | 21,000 | 21,000 | 20,400 | 20,500 | 44 |
| 2008/07/15 | 21,950 | 21,950 | 21,000 | 21,300 | 68 |
| 2008/07/14 | 21,000 | 21,520 | 21,000 | 21,420 | 31 |
| 2008/07/11 | 21,300 | 21,480 | 21,000 | 21,480 | 26 |
| 2008/07/10 | 21,000 | 21,300 | 20,710 | 21,300 | 29 |
| 2008/07/09 | 20,700 | 21,000 | 20,400 | 21,000 | 57 |
| 2008/07/08 | 21,400 | 21,400 | 20,700 | 21,000 | 35 |
| 2008/07/07 | 21,400 | 21,700 | 21,000 | 21,700 | 47 |
| 2008/07/04 | 21,950 | 21,950 | 21,000 | 21,400 | 41 |
| 2008/07/03 | 20,390 | 21,250 | 20,250 | 21,250 | 130 |
| 2008/07/02 | 20,500 | 20,800 | 20,200 | 20,390 | 92 |
| 2008/07/01 | 20,100 | 20,500 | 20,100 | 20,200 | 63 |
| 2008/06/30 | 20,410 | 20,500 | 20,000 | 20,050 | 224 |
| 2008/06/27 | 20,550 | 22,000 | 20,550 | 21,010 | 327 |
| 2008/06/26 | 20,900 | 20,900 | 20,430 | 20,500 | 30 |
| 2008/06/25 | 22,000 | 22,400 | 21,200 | 21,200 | 213 |
| 2008/06/24 | 21,900 | 21,900 | 21,900 | 21,900 | 12 |
| 2008/06/23 | 22,620 | 22,620 | 21,600 | 21,900 | 91 |
| 2008/06/20 | 22,200 | 22,700 | 22,000 | 22,700 | 117 |
| 2008/06/19 | 22,800 | 22,850 | 22,720 | 22,720 | 54 |
| 2008/06/18 | 22,820 | 23,500 | 22,810 | 22,840 | 94 |
| 2008/06/17 | 23,010 | 23,500 | 22,720 | 22,820 | 193 |
| 2008/06/16 | 22,760 | 22,990 | 22,740 | 22,820 | 52 |
| 2008/06/13 | 22,800 | 23,740 | 22,800 | 23,300 | 28 |
| 2008/06/12 | 23,000 | 23,000 | 22,800 | 22,900 | 29 |
| 2008/06/11 | 23,310 | 23,580 | 23,000 | 23,000 | 92 |
| 2008/06/10 | 23,790 | 23,880 | 23,170 | 23,580 | 91 |
| 2008/06/09 | 23,000 | 23,900 | 22,900 | 22,910 | 166 |
| 2008/06/06 | 24,500 | 24,500 | 24,050 | 24,050 | 93 |
| 2008/06/05 | 25,180 | 25,180 | 24,680 | 24,680 | 41 |
| 2008/06/04 | 24,850 | 24,990 | 24,670 | 24,750 | 22 |
| 2008/06/03 | 25,000 | 25,200 | 24,650 | 25,150 | 62 |
| 2008/06/02 | 24,790 | 25,240 | 24,650 | 25,200 | 51 |
| 2008/05/30 | 25,990 | 25,990 | 24,500 | 25,990 | 57 |
| 2008/05/29 | 26,150 | 26,150 | 25,800 | 26,000 | 54 |
| 2008/05/28 | 26,450 | 26,450 | 25,700 | 26,450 | 43 |
| 2008/05/27 | 25,500 | 26,480 | 25,500 | 26,450 | 52 |
| 2008/05/26 | 25,890 | 25,990 | 25,290 | 25,500 | 84 |
| 2008/05/23 | 24,950 | 25,290 | 24,800 | 25,290 | 32 |
| 2008/05/22 | 24,950 | 24,950 | 24,950 | 24,950 | 40 |
| 2008/05/21 | 24,950 | 25,000 | 24,950 | 24,950 | 70 |
| 2008/05/20 | 24,990 | 25,000 | 24,700 | 25,000 | 48 |
| 2008/05/19 | 25,000 | 25,690 | 25,000 | 25,400 | 78 |
| 2008/05/16 | 26,900 | 26,900 | 26,000 | 26,000 | 38 |
| 2008/05/15 | 26,500 | 26,990 | 25,600 | 26,900 | 69 |
| 2008/05/14 | 26,500 | 26,900 | 25,660 | 26,200 | 85 |
| 2008/05/13 | 26,500 | 26,850 | 25,610 | 26,850 | 26 |
| 2008/05/12 | 25,500 | 26,990 | 25,350 | 26,990 | 111 |
| 2008/05/09 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/05/08 | 26,000 | 27,300 | 25,800 | 27,300 | 54 |
| 2008/05/07 | 26,400 | 27,200 | 26,100 | 27,100 | 69 |
| 2008/05/02 | 24,890 | 26,470 | 24,800 | 26,000 | 174 |
| 2008/05/01 | 24,710 | 25,490 | 24,100 | 25,490 | 132 |
| 2008/04/30 | 22,990 | 25,990 | 22,800 | 25,990 | 270 |
| 2008/04/28 | 22,890 | 22,990 | 22,630 | 22,990 | 67 |
| 2008/04/25 | 22,940 | 22,940 | 22,590 | 22,590 | 36 |
| 2008/04/24 | 21,670 | 22,590 | 21,670 | 22,590 | 42 |
| 2008/04/23 | 21,510 | 22,000 | 21,510 | 22,000 | 13 |
| 2008/04/22 | 21,900 | 22,100 | 21,800 | 22,000 | 71 |
| 2008/04/21 | 22,000 | 22,500 | 22,000 | 22,200 | 77 |
| 2008/04/18 | 22,200 | 22,900 | 22,140 | 22,900 | 125 |
| 2008/04/17 | 22,030 | 23,000 | 22,030 | 22,700 | 77 |
| 2008/04/16 | 21,700 | 22,500 | 21,700 | 22,010 | 44 |
| 2008/04/15 | 21,700 | 22,500 | 21,700 | 22,300 | 51 |
| 2008/04/14 | 21,320 | 21,780 | 21,320 | 21,770 | 20 |
| 2008/04/11 | 22,300 | 22,500 | 21,200 | 21,800 | 83 |
| 2008/04/10 | 22,010 | 22,500 | 21,900 | 22,300 | 139 |
| 2008/04/09 | 22,550 | 22,700 | 22,280 | 22,280 | 42 |
| 2008/04/08 | 22,910 | 22,950 | 22,000 | 22,850 | 89 |
| 2008/04/07 | 23,400 | 23,400 | 22,610 | 22,910 | 23 |
| 2008/04/04 | 22,700 | 23,100 | 22,660 | 22,700 | 89 |
| 2008/04/03 | 22,500 | 23,300 | 22,500 | 23,300 | 45 |
| 2008/04/02 | 23,400 | 23,500 | 22,200 | 23,000 | 118 |
| 2008/04/01 | 23,010 | 23,400 | 23,000 | 23,400 | 25 |
| 2008/03/31 | 23,500 | 23,750 | 23,100 | 23,100 | 42 |
| 2008/03/28 | 24,150 | 24,200 | 23,100 | 23,500 | 45 |
| 2008/03/27 | 23,410 | 24,450 | 23,000 | 24,450 | 61 |
| 2008/03/26 | 23,700 | 25,200 | 23,400 | 24,600 | 17 |
| 2008/03/25 | 25,400 | 25,400 | 23,990 | 24,900 | 87 |
| 2008/03/24 | 24,900 | 25,000 | 24,000 | 25,000 | 16 |
| 2008/03/21 | 25,050 | 25,050 | 24,500 | 24,900 | 84 |
| 2008/03/19 | 24,700 | 24,900 | 24,000 | 24,500 | 74 |
| 2008/03/18 | 23,020 | 24,500 | 22,200 | 24,000 | 66 |
| 2008/03/17 | 23,000 | 23,500 | 21,100 | 23,500 | 91 |
| 2008/03/14 | 22,500 | 23,290 | 22,500 | 23,290 | 89 |
| 2008/03/13 | 23,770 | 23,770 | 22,500 | 22,600 | 50 |
| 2008/03/12 | 24,100 | 24,200 | 22,800 | 23,770 | 120 |
| 2008/03/11 | 22,500 | 23,600 | 22,100 | 23,600 | 97 |
| 2008/03/10 | 25,030 | 25,200 | 22,800 | 22,800 | 122 |
| 2008/03/07 | 27,000 | 27,000 | 25,500 | 25,800 | 88 |
| 2008/03/06 | 27,400 | 27,600 | 27,200 | 27,400 | 68 |
| 2008/03/05 | 26,710 | 27,300 | 26,700 | 27,300 | 70 |
| 2008/03/04 | 27,000 | 27,500 | 26,200 | 26,700 | 77 |
| 2008/03/03 | 27,650 | 27,650 | 26,000 | 27,000 | 139 |
| 2008/02/29 | 27,500 | 27,900 | 27,500 | 27,700 | 139 |
| 2008/02/28 | 26,800 | 27,500 | 26,750 | 27,500 | 118 |
| 2008/02/27 | 26,500 | 26,700 | 26,500 | 26,700 | 71 |
| 2008/02/26 | 26,000 | 26,400 | 26,000 | 26,200 | 65 |
| 2008/02/25 | 25,510 | 26,050 | 25,510 | 25,800 | 65 |
| 2008/02/22 | 25,230 | 25,500 | 24,700 | 25,500 | 74 |
| 2008/02/21 | 26,500 | 26,500 | 25,530 | 25,530 | 62 |
| 2008/02/20 | 26,690 | 26,690 | 25,500 | 25,500 | 217 |
| 2008/02/19 | 27,900 | 27,900 | 25,200 | 26,780 | 478 |
| 2008/02/18 | 26,900 | 26,900 | 26,900 | 26,900 | 440 |
| 2008/02/15 | 23,000 | 23,900 | 23,000 | 23,900 | 278 |
| 2008/02/14 | 20,200 | 21,100 | 20,100 | 20,900 | 100 |
| 2008/02/13 | 20,400 | 22,200 | 20,100 | 20,600 | 135 |
| 2008/02/12 | 20,000 | 21,950 | 20,000 | 21,550 | 286 |
| 2008/02/08 | 20,000 | 20,000 | 19,950 | 19,950 | 68 |
| 2008/02/07 | 20,050 | 20,050 | 19,790 | 20,000 | 124 |
| 2008/02/06 | 20,200 | 20,200 | 20,000 | 20,050 | 149 |
| 2008/02/05 | 20,390 | 20,990 | 20,050 | 20,200 | 114 |
| 2008/02/04 | 21,000 | 21,000 | 20,040 | 20,110 | 43 |
| 2008/02/01 | 20,000 | 20,500 | 20,000 | 20,300 | 53 |
| 2008/01/31 | 20,000 | 20,630 | 20,000 | 20,630 | 44 |
| 2008/01/30 | 20,890 | 20,890 | 19,810 | 20,630 | 45 |
| 2008/01/29 | 20,740 | 21,480 | 20,600 | 20,600 | 25 |
| 2008/01/28 | 20,400 | 20,800 | 20,000 | 20,110 | 225 |
| 2008/01/25 | 19,150 | 20,400 | 19,150 | 20,400 | 123 |
| 2008/01/24 | 19,100 | 19,500 | 18,800 | 19,100 | 143 |
| 2008/01/23 | 19,270 | 19,800 | 18,810 | 19,300 | 47 |
| 2008/01/22 | 19,000 | 19,600 | 18,500 | 19,000 | 125 |
| 2008/01/21 | 20,600 | 20,600 | 19,500 | 19,700 | 85 |
| 2008/01/18 | 19,300 | 21,600 | 19,300 | 21,500 | 149 |
| 2008/01/17 | 18,530 | 20,360 | 18,530 | 20,360 | 166 |
| 2008/01/16 | 18,700 | 20,000 | 18,700 | 19,300 | 420 |
| 2008/01/15 | 22,800 | 22,800 | 19,930 | 20,200 | 172 |
| 2008/01/11 | 24,500 | 24,500 | 22,530 | 22,930 | 133 |
| 2008/01/10 | 24,310 | 24,500 | 24,310 | 24,350 | 89 |
| 2008/01/09 | 24,160 | 24,310 | 24,150 | 24,310 | 43 |
| 2008/01/08 | 24,980 | 24,980 | 24,140 | 24,310 | 42 |
| 2008/01/07 | 24,150 | 24,700 | 23,500 | 24,380 | 165 |
| 2008/01/04 | 25,000 | 25,200 | 24,400 | 24,400 | 32 |