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 |
---|---|---|---|---|---|
2013/12/30 | 379 | 391 | 369 | 385 | 14,800 |
2013/12/27 | 377 | 377 | 370 | 374 | 9,400 |
2013/12/26 | 361 | 375 | 361 | 374 | 14,300 |
2013/12/25 | 362 | 362 | 351 | 355 | 34,700 |
2013/12/24 | 364 | 364 | 350 | 357 | 44,200 |
2013/12/20 | 366 | 371 | 361 | 366 | 17,300 |
2013/12/19 | 375 | 375 | 368 | 371 | 10,500 |
2013/12/18 | 374 | 376 | 370 | 373 | 10,500 |
2013/12/17 | 375 | 375 | 366 | 374 | 34,200 |
2013/12/16 | 372 | 373 | 360 | 367 | 17,900 |
2013/12/13 | 375 | 375 | 360 | 368 | 56,700 |
2013/12/12 | 392 | 392 | 369 | 369 | 64,100 |
2013/12/11 | 402 | 408 | 382 | 398 | 48,800 |
2013/12/10 | 399 | 415 | 397 | 399 | 14,200 |
2013/12/09 | 394 | 407 | 393 | 399 | 18,100 |
2013/12/06 | 419 | 419 | 398 | 400 | 30,900 |
2013/12/05 | 430 | 436 | 422 | 425 | 47,600 |
2013/12/04 | 430 | 434 | 417 | 430 | 100,800 |
2013/12/03 | 420 | 440 | 396 | 430 | 120,500 |
2013/12/02 | 409 | 412 | 399 | 412 | 136,100 |
2013/11/29 | 379 | 397 | 377 | 393 | 55,000 |
2013/11/28 | 366 | 375 | 366 | 373 | 18,900 |
2013/11/27 | 366 | 373 | 365 | 366 | 15,100 |
2013/11/26 | 369 | 371 | 364 | 365 | 17,400 |
2013/11/25 | 377 | 377 | 365 | 369 | 49,200 |
2013/11/22 | 381 | 381 | 366 | 369 | 42,600 |
2013/11/21 | 385 | 397 | 380 | 381 | 28,600 |
2013/11/20 | 387 | 390 | 380 | 385 | 19,700 |
2013/11/19 | 400 | 403 | 377 | 384 | 65,800 |
2013/11/18 | 365 | 412 | 363 | 392 | 84,700 |
2013/11/15 | 364 | 366 | 358 | 360 | 18,500 |
2013/11/14 | 354 | 364 | 351 | 364 | 22,100 |
2013/11/13 | 357 | 358 | 352 | 356 | 8,900 |
2013/11/12 | 360 | 360 | 350 | 356 | 14,800 |
2013/11/11 | 350 | 365 | 350 | 352 | 24,800 |
2013/11/08 | 350 | 355 | 345 | 350 | 22,700 |
2013/11/07 | 363 | 364 | 351 | 362 | 16,500 |
2013/11/06 | 346 | 358 | 345 | 355 | 17,400 |
2013/11/05 | 364 | 364 | 341 | 344 | 44,200 |
2013/11/01 | 378 | 386 | 345 | 348 | 92,400 |
2013/10/31 | 409 | 409 | 375 | 381 | 178,400 |
2013/10/30 | 421 | 434 | 399 | 412 | 169,500 |
2013/10/29 | 412 | 418 | 392 | 408 | 63,800 |
2013/10/28 | 390 | 423 | 390 | 412 | 59,500 |
2013/10/25 | 382 | 390 | 374 | 389 | 42,900 |
2013/10/24 | 377 | 389 | 367 | 385 | 36,100 |
2013/10/23 | 383 | 395 | 371 | 376 | 76,500 |
2013/10/22 | 379 | 382 | 365 | 382 | 25,400 |
2013/10/21 | 370 | 383 | 365 | 380 | 44,500 |
2013/10/18 | 369 | 370 | 350 | 367 | 27,700 |
2013/10/17 | 375 | 375 | 352 | 363 | 43,700 |
2013/10/16 | 341 | 375 | 341 | 365 | 75,600 |
2013/10/15 | 337 | 350 | 333 | 340 | 24,200 |
2013/10/11 | 337 | 338 | 330 | 332 | 9,700 |
2013/10/10 | 328 | 340 | 326 | 333 | 16,800 |
2013/10/09 | 319 | 326 | 307 | 324 | 7,500 |
2013/10/08 | 311 | 320 | 305 | 319 | 16,600 |
2013/10/07 | 334 | 334 | 306 | 311 | 37,900 |
2013/10/04 | 339 | 340 | 326 | 335 | 10,700 |
2013/10/03 | 317 | 342 | 317 | 342 | 32,200 |
2013/10/02 | 339 | 352 | 320 | 323 | 69,400 |
2013/10/01 | 347 | 365 | 343 | 343 | 23,800 |
2013/09/30 | 348 | 352 | 333 | 347 | 25,600 |
2013/09/27 | 349 | 361 | 345 | 354 | 33,000 |
2013/09/26 | 346 | 347 | 326 | 345 | 49,900 |
2013/09/25 | 379 | 379 | 342 | 348 | 91,000 |
2013/09/24 | 370 | 376 | 354 | 376 | 71,800 |
2013/09/20 | 344 | 365 | 344 | 359 | 94,500 |
2013/09/19 | 332 | 349 | 331 | 344 | 56,900 |
2013/09/18 | 326 | 345 | 326 | 340 | 58,100 |
2013/09/17 | 322 | 352 | 318 | 320 | 93,300 |
2013/09/13 | 309 | 321 | 309 | 315 | 24,800 |
2013/09/12 | 322 | 324 | 312 | 316 | 21,300 |
2013/09/11 | 320 | 320 | 300 | 317 | 52,300 |
2013/09/10 | 322 | 337 | 309 | 310 | 49,600 |
2013/09/09 | 324 | 330 | 305 | 322 | 82,600 |
2013/09/06 | 340 | 342 | 317 | 321 | 186,300 |
2013/09/05 | 359 | 372 | 356 | 356 | 122,400 |
2013/09/04 | 349 | 360 | 341 | 348 | 88,900 |
2013/09/03 | 345 | 364 | 339 | 347 | 108,700 |
2013/09/02 | 369 | 375 | 345 | 350 | 129,900 |
2013/08/30 | 393 | 396 | 363 | 385 | 289,500 |
2013/08/29 | 430 | 438 | 386 | 396 | 244,900 |
2013/08/28 | 457 | 467 | 423 | 438 | 414,600 |
2013/08/27 | 456 | 521 | 455 | 507 | 543,500 |
2013/08/26 | 510 | 510 | 433 | 441 | 424,100 |
2013/08/23 | 447 | 527 | 433 | 527 | 377,300 |
2013/08/22 | 409 | 456 | 398 | 447 | 239,300 |
2013/08/21 | 376 | 413 | 376 | 393 | 61,300 |
2013/08/20 | 400 | 400 | 376 | 380 | 46,300 |
2013/08/19 | 350 | 415 | 350 | 406 | 140,400 |
2013/08/16 | 347 | 374 | 347 | 354 | 27,700 |
2013/08/15 | 359 | 359 | 345 | 354 | 23,500 |
2013/08/14 | 356 | 365 | 343 | 356 | 37,500 |
2013/08/13 | 394 | 397 | 340 | 340 | 78,900 |
2013/08/12 | 357 | 375 | 341 | 370 | 103,500 |
2013/08/09 | 379 | 430 | 340 | 341 | 289,600 |
2013/08/08 | 300 | 387 | 300 | 387 | 399,000 |
2013/08/07 | 299 | 320 | 293 | 307 | 88,600 |
2013/08/06 | 280 | 295 | 280 | 295 | 23,600 |
2013/08/05 | 293 | 293 | 276 | 289 | 17,100 |
2013/08/02 | 270 | 286 | 270 | 285 | 40,200 |
2013/08/01 | 297 | 305 | 278 | 278 | 77,300 |
2013/07/31 | 260 | 329 | 260 | 305 | 328,900 |
2013/07/30 | 248 | 260 | 247 | 252 | 26,500 |
2013/07/29 | 267 | 270 | 255 | 255 | 82,100 |
2013/07/26 | 298 | 298 | 265 | 275 | 252,600 |
2013/07/25 | 259 | 335 | 255 | 292 | 775,100 |
2013/07/24 | 244 | 255 | 242 | 255 | 28,500 |
2013/07/23 | 244 | 251 | 243 | 243 | 31,300 |
2013/07/22 | 238 | 250 | 235 | 248 | 23,100 |
2013/07/19 | 246 | 250 | 238 | 238 | 42,400 |
2013/07/18 | 244 | 255 | 242 | 251 | 67,900 |
2013/07/17 | 238 | 245 | 238 | 245 | 10,300 |
2013/07/16 | 240 | 245 | 238 | 244 | 16,100 |
2013/07/12 | 236 | 240 | 231 | 238 | 17,400 |
2013/07/11 | 221 | 237 | 221 | 237 | 41,800 |
2013/07/10 | 222 | 227 | 222 | 222 | 31,400 |
2013/07/09 | 225 | 226 | 222 | 223 | 9,200 |
2013/07/08 | 228 | 230 | 226 | 226 | 12,000 |
2013/07/05 | 221 | 226 | 221 | 225 | 11,000 |
2013/07/04 | 221 | 221 | 218 | 220 | 9,000 |
2013/07/03 | 222 | 222 | 213 | 221 | 9,500 |
2013/07/02 | 216 | 223 | 212 | 222 | 14,400 |
2013/07/01 | 213 | 215 | 205 | 215 | 11,700 |
2013/06/28 | 202 | 212 | 202 | 212 | 8,800 |
2013/06/27 | 204 | 210 | 199 | 207 | 12,300 |
2013/06/26 | 207 | 216 | 204 | 204 | 6,700 |
2013/06/25 | 221 | 221 | 204 | 209 | 37,100 |
2013/06/24 | 215 | 216 | 206 | 216 | 11,000 |
2013/06/21 | 212 | 220 | 203 | 214 | 16,600 |
2013/06/20 | 218 | 218 | 213 | 218 | 2,500 |
2013/06/19 | 213 | 217 | 209 | 213 | 9,400 |
2013/06/18 | 215 | 218 | 212 | 213 | 30,600 |
2013/06/17 | 206 | 210 | 202 | 210 | 8,500 |
2013/06/14 | 202 | 210 | 199 | 201 | 15,700 |
2013/06/13 | 209 | 209 | 198 | 202 | 14,100 |
2013/06/12 | 200 | 204 | 185 | 200 | 44,300 |
2013/06/11 | 206 | 209 | 205 | 205 | 1,800 |
2013/06/10 | 201 | 208 | 201 | 204 | 8,400 |
2013/06/07 | 200 | 208 | 184 | 197 | 67,700 |
2013/06/06 | 220 | 220 | 202 | 214 | 37,300 |
2013/06/05 | 225 | 227 | 220 | 220 | 7,200 |
2013/06/04 | 221 | 225 | 221 | 225 | 3,100 |
2013/06/03 | 232 | 235 | 225 | 225 | 23,100 |
2013/05/31 | 227 | 232 | 222 | 232 | 9,200 |
2013/05/30 | 223 | 234 | 220 | 220 | 63,800 |
2013/05/29 | 223 | 234 | 221 | 223 | 22,200 |
2013/05/28 | 218 | 223 | 215 | 220 | 11,300 |
2013/05/27 | 229 | 229 | 205 | 219 | 57,000 |
2013/05/24 | 220 | 224 | 205 | 224 | 77,300 |
2013/05/23 | 245 | 246 | 202 | 213 | 115,700 |
2013/05/22 | 244 | 250 | 231 | 237 | 66,800 |
2013/05/21 | 233 | 237 | 230 | 236 | 12,900 |
2013/05/20 | 223 | 235 | 223 | 232 | 29,300 |
2013/05/17 | 216 | 228 | 215 | 222 | 28,300 |
2013/05/16 | 223 | 225 | 197 | 217 | 111,200 |
2013/05/15 | 252 | 252 | 210 | 225 | 109,900 |
2013/05/14 | 251 | 256 | 244 | 249 | 23,400 |
2013/05/13 | 255 | 255 | 245 | 251 | 33,200 |
2013/05/10 | 249 | 265 | 240 | 247 | 113,600 |
2013/05/09 | 246 | 249 | 240 | 248 | 41,700 |
2013/05/08 | 243 | 246 | 239 | 241 | 36,000 |
2013/05/07 | 240 | 246 | 235 | 244 | 44,200 |
2013/05/02 | 252 | 260 | 234 | 245 | 88,600 |
2013/05/01 | 245 | 252 | 241 | 250 | 56,800 |
2013/04/30 | 241 | 251 | 237 | 246 | 57,900 |
2013/04/26 | 248 | 249 | 226 | 239 | 68,200 |
2013/04/25 | 248 | 248 | 231 | 245 | 77,500 |
2013/04/24 | 238 | 250 | 231 | 243 | 93,200 |
2013/04/23 | 248 | 275 | 235 | 242 | 239,900 |
2013/04/22 | 250 | 259 | 226 | 240 | 447,800 |
2013/04/19 | 220 | 249 | 220 | 249 | 437,400 |
2013/04/18 | 198 | 204 | 198 | 199 | 18,500 |
2013/04/17 | 200 | 200 | 195 | 200 | 29,900 |
2013/04/16 | 199 | 199 | 198 | 199 | 2,800 |
2013/04/15 | 200 | 200 | 198 | 200 | 16,700 |
2013/04/12 | 200 | 201 | 197 | 200 | 13,700 |
2013/04/11 | 197 | 204 | 191 | 200 | 35,700 |
2013/04/10 | 195 | 195 | 193 | 195 | 22,800 |
2013/04/09 | 193 | 196 | 188 | 195 | 28,400 |
2013/04/08 | 193 | 198 | 191 | 191 | 8,600 |
2013/04/05 | 190 | 196 | 190 | 194 | 16,700 |
2013/04/04 | 185 | 189 | 185 | 189 | 2,700 |
2013/04/03 | 190 | 190 | 187 | 188 | 4,500 |
2013/04/02 | 190 | 190 | 185 | 190 | 8,700 |
2013/04/01 | 197 | 197 | 188 | 192 | 15,600 |
2013/03/29 | 197 | 198 | 190 | 198 | 17,200 |
2013/03/28 | 200 | 203 | 195 | 199 | 10,100 |
2013/03/27 | 203 | 203 | 200 | 202 | 9,300 |
2013/03/26 | 205 | 207 | 200 | 207 | 17,500 |
2013/03/25 | 207 | 207 | 202 | 206 | 54,000 |
2013/03/22 | 205 | 210 | 201 | 202 | 57,200 |
2013/03/21 | 199 | 204 | 198 | 204 | 31,000 |
2013/03/19 | 197 | 199 | 196 | 199 | 19,100 |
2013/03/18 | 199 | 199 | 196 | 197 | 15,700 |
2013/03/15 | 199 | 200 | 197 | 199 | 8,400 |
2013/03/14 | 200 | 200 | 197 | 200 | 8,200 |
2013/03/13 | 198 | 201 | 195 | 198 | 17,900 |
2013/03/12 | 203 | 203 | 195 | 201 | 26,500 |
2013/03/11 | 205 | 205 | 198 | 203 | 30,100 |
2013/03/08 | 193 | 205 | 192 | 205 | 57,400 |
2013/03/07 | 193 | 195 | 191 | 195 | 15,900 |
2013/03/06 | 191 | 195 | 189 | 195 | 19,900 |
2013/03/05 | 192 | 194 | 191 | 192 | 7,100 |
2013/03/04 | 194 | 195 | 191 | 194 | 11,400 |
2013/03/01 | 194 | 194 | 194 | 194 | 1,100 |
2013/02/28 | 193 | 193 | 191 | 193 | 1,000 |
2013/02/27 | 189 | 192 | 189 | 191 | 2,600 |
2013/02/26 | 192 | 193 | 189 | 192 | 5,200 |
2013/02/25 | 195 | 195 | 190 | 192 | 30,700 |
2013/02/22 | 195 | 195 | 186 | 194 | 21,700 |
2013/02/21 | 195 | 195 | 191 | 195 | 2,000 |
2013/02/20 | 191 | 195 | 191 | 194 | 3,100 |
2013/02/19 | 194 | 194 | 187 | 193 | 9,200 |
2013/02/18 | 192 | 193 | 189 | 193 | 6,100 |
2013/02/15 | 193 | 193 | 189 | 192 | 4,500 |
2013/02/14 | 195 | 197 | 193 | 193 | 11,300 |
2013/02/13 | 192 | 195 | 190 | 194 | 24,500 |
2013/02/12 | 192 | 195 | 192 | 192 | 33,900 |
2013/02/08 | 190 | 192 | 189 | 192 | 4,600 |
2013/02/07 | 194 | 194 | 191 | 191 | 2,100 |
2013/02/06 | 189 | 194 | 187 | 194 | 13,500 |
2013/02/05 | 193 | 194 | 189 | 190 | 27,200 |
2013/02/04 | 196 | 196 | 192 | 195 | 22,000 |
2013/02/01 | 200 | 200 | 190 | 196 | 34,100 |
2013/01/31 | 197 | 203 | 196 | 203 | 17,500 |
2013/01/30 | 193 | 196 | 191 | 196 | 19,100 |
2013/01/29 | 190 | 194 | 190 | 194 | 5,500 |
2013/01/28 | 190 | 193 | 190 | 191 | 25,100 |
2013/01/25 | 190 | 193 | 190 | 192 | 53,500 |
2013/01/24 | 185 | 188 | 185 | 188 | 13,500 |
2013/01/23 | 189 | 189 | 186 | 188 | 8,100 |
2013/01/22 | 192 | 192 | 189 | 190 | 9,300 |
2013/01/21 | 187 | 192 | 187 | 189 | 10,600 |
2013/01/18 | 185 | 189 | 185 | 187 | 12,400 |
2013/01/17 | 181 | 186 | 181 | 185 | 31,700 |
2013/01/16 | 190 | 190 | 184 | 187 | 14,800 |
2013/01/15 | 188 | 193 | 187 | 192 | 16,700 |
2013/01/11 | 187 | 187 | 184 | 186 | 7,800 |
2013/01/10 | 185 | 187 | 182 | 186 | 9,200 |
2013/01/09 | 183 | 185 | 183 | 185 | 4,300 |
2013/01/08 | 186 | 186 | 185 | 186 | 4,800 |
2013/01/07 | 180 | 186 | 180 | 186 | 21,100 |
2013/01/04 | 181 | 181 | 179 | 179 | 9,200 |