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 |
---|---|---|---|---|---|
2016/12/30 | 923 | 926 | 920 | 925 | 2,900 |
2016/12/29 | 920 | 925 | 920 | 924 | 5,000 |
2016/12/28 | 924 | 928 | 920 | 920 | 8,500 |
2016/12/27 | 924 | 924 | 916 | 920 | 4,800 |
2016/12/26 | 920 | 925 | 910 | 915 | 24,600 |
2016/12/22 | 900 | 910 | 900 | 910 | 9,900 |
2016/12/21 | 905 | 910 | 902 | 906 | 8,300 |
2016/12/20 | 890 | 910 | 886 | 905 | 18,100 |
2016/12/19 | 915 | 923 | 890 | 890 | 22,100 |
2016/12/16 | 925 | 926 | 915 | 919 | 15,700 |
2016/12/15 | 929 | 930 | 920 | 924 | 14,900 |
2016/12/14 | 922 | 927 | 919 | 919 | 10,200 |
2016/12/13 | 916 | 929 | 915 | 925 | 8,300 |
2016/12/12 | 933 | 933 | 916 | 920 | 7,400 |
2016/12/09 | 919 | 925 | 909 | 917 | 7,900 |
2016/12/08 | 938 | 938 | 919 | 926 | 16,200 |
2016/12/07 | 940 | 940 | 925 | 932 | 15,800 |
2016/12/06 | 929 | 940 | 905 | 930 | 17,500 |
2016/12/05 | 947 | 955 | 930 | 930 | 23,000 |
2016/12/02 | 967 | 975 | 950 | 966 | 39,600 |
2016/12/01 | 968 | 986 | 965 | 982 | 8,200 |
2016/11/30 | 984 | 986 | 965 | 983 | 2,000 |
2016/11/29 | 997 | 997 | 980 | 984 | 2,300 |
2016/11/28 | 948 | 977 | 948 | 977 | 3,300 |
2016/11/25 | 963 | 966 | 945 | 945 | 38,000 |
2016/11/24 | 980 | 980 | 955 | 974 | 27,200 |
2016/11/22 | 1,004 | 1,004 | 962 | 975 | 33,700 |
2016/11/21 | 1,030 | 1,032 | 1,020 | 1,020 | 13,400 |
2016/11/18 | 1,005 | 1,028 | 996 | 1,018 | 35,100 |
2016/11/17 | 940 | 995 | 940 | 995 | 45,600 |
2016/11/16 | 927 | 949 | 903 | 949 | 12,800 |
2016/11/15 | 906 | 931 | 900 | 927 | 7,800 |
2016/11/14 | 892 | 910 | 892 | 903 | 9,500 |
2016/11/11 | 929 | 929 | 905 | 906 | 7,200 |
2016/11/10 | 910 | 935 | 910 | 914 | 14,600 |
2016/11/09 | 915 | 939 | 871 | 905 | 23,000 |
2016/11/08 | 922 | 945 | 922 | 939 | 5,800 |
2016/11/07 | 921 | 940 | 917 | 932 | 8,400 |
2016/11/04 | 928 | 945 | 920 | 920 | 16,800 |
2016/11/02 | 953 | 960 | 934 | 937 | 23,500 |
2016/11/01 | 964 | 970 | 945 | 959 | 16,200 |
2016/10/31 | 948 | 965 | 940 | 940 | 4,400 |
2016/10/28 | 939 | 950 | 939 | 940 | 9,000 |
2016/10/27 | 968 | 968 | 937 | 938 | 13,300 |
2016/10/26 | 939 | 964 | 933 | 938 | 26,100 |
2016/10/25 | 920 | 933 | 920 | 929 | 19,400 |
2016/10/24 | 905 | 921 | 905 | 910 | 7,300 |
2016/10/21 | 899 | 910 | 899 | 906 | 23,400 |
2016/10/20 | 898 | 903 | 892 | 896 | 3,100 |
2016/10/19 | 896 | 910 | 896 | 898 | 3,700 |
2016/10/18 | 896 | 902 | 888 | 895 | 2,700 |
2016/10/17 | 894 | 903 | 888 | 896 | 2,100 |
2016/10/14 | 891 | 903 | 891 | 903 | 2,800 |
2016/10/13 | 914 | 914 | 890 | 894 | 10,900 |
2016/10/12 | 897 | 909 | 889 | 909 | 2,400 |
2016/10/11 | 901 | 915 | 899 | 899 | 4,400 |
2016/10/07 | 925 | 927 | 903 | 922 | 3,000 |
2016/10/06 | 921 | 921 | 921 | 921 | 100 |
2016/10/05 | 921 | 921 | 900 | 915 | 2,500 |
2016/10/04 | 922 | 922 | 912 | 912 | 1,900 |
2016/10/03 | 924 | 924 | 893 | 907 | 1,700 |
2016/09/30 | 893 | 925 | 893 | 920 | 7,400 |
2016/09/29 | 925 | 933 | 893 | 895 | 13,600 |
2016/09/28 | 930 | 934 | 920 | 934 | 7,100 |
2016/09/27 | 917 | 930 | 908 | 910 | 14,200 |
2016/09/26 | 895 | 915 | 886 | 914 | 25,500 |
2016/09/23 | 859 | 880 | 859 | 880 | 15,800 |
2016/09/21 | 862 | 867 | 858 | 859 | 3,300 |
2016/09/20 | 850 | 860 | 836 | 857 | 14,100 |
2016/09/16 | 835 | 841 | 833 | 835 | 6,000 |
2016/09/15 | 835 | 836 | 820 | 821 | 17,600 |
2016/09/14 | 836 | 844 | 835 | 835 | 12,200 |
2016/09/13 | 838 | 845 | 835 | 839 | 4,200 |
2016/09/12 | 835 | 854 | 823 | 837 | 15,700 |
2016/09/09 | 835 | 845 | 825 | 835 | 6,200 |
2016/09/08 | 835 | 845 | 835 | 839 | 8,900 |
2016/09/07 | 838 | 865 | 835 | 845 | 15,400 |
2016/09/06 | 835 | 838 | 835 | 838 | 2,500 |
2016/09/05 | 822 | 842 | 822 | 839 | 4,400 |
2016/09/02 | 845 | 845 | 832 | 835 | 6,300 |
2016/09/01 | 845 | 847 | 830 | 846 | 7,900 |
2016/08/31 | 850 | 850 | 830 | 830 | 6,900 |
2016/08/30 | 854 | 854 | 837 | 847 | 3,700 |
2016/08/29 | 843 | 844 | 840 | 844 | 7,200 |
2016/08/26 | 859 | 859 | 831 | 843 | 11,300 |
2016/08/25 | 865 | 865 | 852 | 856 | 17,700 |
2016/08/24 | 851 | 856 | 843 | 849 | 11,500 |
2016/08/23 | 863 | 864 | 847 | 850 | 6,600 |
2016/08/22 | 839 | 859 | 839 | 850 | 17,200 |
2016/08/19 | 868 | 869 | 854 | 854 | 8,700 |
2016/08/18 | 850 | 864 | 849 | 853 | 7,300 |
2016/08/17 | 869 | 869 | 845 | 847 | 7,400 |
2016/08/16 | 865 | 865 | 852 | 861 | 8,800 |
2016/08/15 | 870 | 874 | 855 | 865 | 5,600 |
2016/08/12 | 846 | 865 | 846 | 865 | 5,400 |
2016/08/10 | 871 | 873 | 848 | 860 | 9,400 |
2016/08/09 | 861 | 874 | 844 | 856 | 16,200 |
2016/08/08 | 845 | 861 | 845 | 861 | 3,600 |
2016/08/05 | 860 | 860 | 832 | 836 | 19,700 |
2016/08/04 | 880 | 893 | 860 | 860 | 17,000 |
2016/08/03 | 895 | 896 | 877 | 880 | 7,500 |
2016/08/02 | 903 | 920 | 880 | 885 | 9,600 |
2016/08/01 | 905 | 919 | 881 | 919 | 53,400 |
2016/07/29 | 869 | 889 | 845 | 862 | 35,600 |
2016/07/28 | 910 | 910 | 848 | 854 | 42,200 |
2016/07/27 | 910 | 930 | 901 | 902 | 28,100 |
2016/07/26 | 936 | 953 | 910 | 910 | 26,700 |
2016/07/25 | 988 | 988 | 966 | 966 | 30,000 |
2016/07/22 | 974 | 977 | 959 | 977 | 15,600 |
2016/07/21 | 976 | 976 | 963 | 963 | 16,100 |
2016/07/20 | 970 | 970 | 944 | 962 | 12,100 |
2016/07/19 | 943 | 955 | 935 | 955 | 8,200 |
2016/07/15 | 963 | 963 | 941 | 943 | 9,800 |
2016/07/14 | 945 | 960 | 941 | 957 | 24,900 |
2016/07/13 | 959 | 976 | 937 | 960 | 20,000 |
2016/07/12 | 947 | 952 | 917 | 935 | 40,500 |
2016/07/11 | 915 | 955 | 915 | 947 | 24,300 |
2016/07/08 | 900 | 939 | 900 | 902 | 21,900 |
2016/07/07 | 920 | 932 | 901 | 902 | 31,200 |
2016/07/06 | 950 | 952 | 920 | 935 | 28,800 |
2016/07/05 | 978 | 987 | 955 | 955 | 26,700 |
2016/07/04 | 969 | 977 | 940 | 976 | 21,800 |
2016/07/01 | 960 | 964 | 941 | 941 | 11,600 |
2016/06/30 | 945 | 960 | 933 | 941 | 20,500 |
2016/06/29 | 909 | 939 | 909 | 917 | 14,600 |
2016/06/28 | 943 | 943 | 894 | 894 | 7,800 |
2016/06/27 | 884 | 943 | 884 | 933 | 32,300 |
2016/06/24 | 961 | 961 | 835 | 858 | 50,400 |
2016/06/23 | 925 | 937 | 919 | 935 | 9,300 |
2016/06/22 | 959 | 963 | 920 | 935 | 8,400 |
2016/06/21 | 960 | 960 | 944 | 957 | 7,900 |
2016/06/20 | 937 | 960 | 934 | 960 | 10,800 |
2016/06/17 | 942 | 945 | 922 | 940 | 13,200 |
2016/06/16 | 976 | 981 | 901 | 915 | 39,800 |
2016/06/15 | 964 | 1,005 | 956 | 1,000 | 24,200 |
2016/06/14 | 1,010 | 1,010 | 933 | 949 | 48,200 |
2016/06/13 | 1,000 | 1,035 | 981 | 1,015 | 40,100 |
2016/06/10 | 980 | 1,000 | 973 | 999 | 27,900 |
2016/06/09 | 943 | 972 | 943 | 970 | 28,400 |
2016/06/08 | 955 | 964 | 921 | 928 | 29,000 |
2016/06/07 | 946 | 965 | 933 | 955 | 36,200 |
2016/06/06 | 944 | 973 | 940 | 957 | 45,400 |
2016/06/03 | 984 | 1,008 | 970 | 974 | 26,900 |
2016/06/02 | 1,000 | 1,012 | 972 | 975 | 32,800 |
2016/06/01 | 992 | 1,049 | 992 | 1,002 | 55,200 |
2016/05/31 | 986 | 1,038 | 975 | 1,022 | 64,300 |
2016/05/30 | 961 | 992 | 956 | 974 | 59,500 |
2016/05/27 | 930 | 967 | 923 | 961 | 31,300 |
2016/05/26 | 960 | 963 | 920 | 924 | 37,100 |
2016/05/25 | 970 | 973 | 951 | 951 | 31,200 |
2016/05/24 | 937 | 970 | 937 | 965 | 47,700 |
2016/05/23 | 919 | 960 | 915 | 946 | 67,500 |
2016/05/20 | 898 | 910 | 877 | 910 | 20,300 |
2016/05/19 | 898 | 898 | 861 | 883 | 30,200 |
2016/05/18 | 919 | 919 | 840 | 853 | 85,600 |
2016/05/17 | 910 | 935 | 900 | 917 | 37,700 |
2016/05/16 | 951 | 955 | 889 | 911 | 206,600 |
2016/05/13 | 1,072 | 1,137 | 1,072 | 1,101 | 21,300 |
2016/05/12 | 1,073 | 1,094 | 1,073 | 1,086 | 10,600 |
2016/05/11 | 1,080 | 1,124 | 1,080 | 1,083 | 15,500 |
2016/05/10 | 1,080 | 1,092 | 1,066 | 1,078 | 18,200 |
2016/05/09 | 1,115 | 1,115 | 1,068 | 1,068 | 23,400 |
2016/05/06 | 1,030 | 1,099 | 1,029 | 1,085 | 34,400 |
2016/05/02 | 1,069 | 1,069 | 1,033 | 1,050 | 38,600 |
2016/04/28 | 1,092 | 1,130 | 1,073 | 1,092 | 50,600 |
2016/04/27 | 1,140 | 1,164 | 1,087 | 1,106 | 32,600 |
2016/04/26 | 1,195 | 1,211 | 1,115 | 1,170 | 45,300 |
2016/04/25 | 1,275 | 1,283 | 1,201 | 1,207 | 48,900 |
2016/04/22 | 1,191 | 1,270 | 1,164 | 1,257 | 81,000 |
2016/04/21 | 1,119 | 1,200 | 1,118 | 1,184 | 73,100 |
2016/04/20 | 1,116 | 1,120 | 1,103 | 1,113 | 24,400 |
2016/04/19 | 1,115 | 1,163 | 1,110 | 1,118 | 46,200 |
2016/04/18 | 1,136 | 1,143 | 1,117 | 1,124 | 35,100 |
2016/04/15 | 1,170 | 1,183 | 1,166 | 1,166 | 35,900 |
2016/04/14 | 1,159 | 1,185 | 1,157 | 1,171 | 52,500 |
2016/04/13 | 1,080 | 1,163 | 1,080 | 1,157 | 96,800 |
2016/04/12 | 1,050 | 1,074 | 1,041 | 1,046 | 39,000 |
2016/04/11 | 1,037 | 1,081 | 1,020 | 1,074 | 66,600 |
2016/04/08 | 1,029 | 1,047 | 980 | 1,017 | 30,300 |
2016/04/07 | 1,009 | 1,047 | 1,009 | 1,035 | 55,400 |
2016/04/06 | 987 | 1,020 | 975 | 1,017 | 26,300 |
2016/04/05 | 1,007 | 1,021 | 978 | 996 | 42,400 |
2016/04/04 | 935 | 1,015 | 935 | 1,002 | 45,100 |
2016/04/01 | 995 | 995 | 930 | 944 | 77,100 |
2016/03/31 | 1,018 | 1,020 | 982 | 994 | 32,100 |
2016/03/30 | 1,055 | 1,055 | 1,016 | 1,024 | 46,700 |
2016/03/29 | 1,050 | 1,053 | 1,026 | 1,047 | 40,700 |
2016/03/28 | 1,000 | 1,055 | 994 | 1,050 | 121,400 |
2016/03/25 | 993 | 993 | 963 | 990 | 48,000 |
2016/03/24 | 962 | 995 | 957 | 984 | 89,000 |
2016/03/23 | 965 | 965 | 940 | 955 | 15,500 |
2016/03/22 | 916 | 982 | 912 | 953 | 67,900 |
2016/03/18 | 931 | 949 | 866 | 930 | 67,400 |
2016/03/17 | 925 | 938 | 902 | 919 | 25,500 |
2016/03/16 | 900 | 937 | 891 | 921 | 31,100 |
2016/03/15 | 944 | 956 | 900 | 911 | 78,900 |
2016/03/14 | 975 | 975 | 938 | 955 | 58,600 |
2016/03/11 | 965 | 979 | 963 | 966 | 25,700 |
2016/03/10 | 936 | 988 | 936 | 966 | 48,500 |
2016/03/09 | 945 | 950 | 930 | 942 | 10,300 |
2016/03/08 | 923 | 951 | 917 | 941 | 27,300 |
2016/03/07 | 950 | 950 | 912 | 928 | 20,600 |
2016/03/04 | 970 | 971 | 940 | 948 | 21,500 |
2016/03/03 | 916 | 953 | 900 | 945 | 38,600 |
2016/03/02 | 928 | 936 | 885 | 910 | 73,600 |
2016/03/01 | 930 | 935 | 900 | 913 | 32,600 |
2016/02/29 | 932 | 954 | 912 | 920 | 29,200 |
2016/02/26 | 945 | 949 | 915 | 917 | 34,800 |
2016/02/25 | 980 | 984 | 921 | 924 | 113,200 |
2016/02/24 | 924 | 975 | 918 | 975 | 105,300 |
2016/02/23 | 920 | 938 | 907 | 935 | 37,200 |
2016/02/22 | 864 | 919 | 853 | 907 | 43,200 |
2016/02/19 | 888 | 888 | 840 | 864 | 24,100 |
2016/02/18 | 905 | 905 | 871 | 871 | 20,400 |
2016/02/17 | 890 | 911 | 840 | 861 | 42,400 |
2016/02/16 | 875 | 960 | 865 | 897 | 114,900 |
2016/02/15 | 849 | 884 | 817 | 862 | 60,800 |
2016/02/12 | 775 | 840 | 771 | 802 | 78,200 |
2016/02/10 | 842 | 844 | 800 | 820 | 61,000 |
2016/02/09 | 830 | 865 | 810 | 853 | 62,800 |
2016/02/08 | 850 | 900 | 830 | 883 | 67,600 |
2016/02/05 | 900 | 917 | 830 | 880 | 79,000 |
2016/02/04 | 925 | 960 | 904 | 921 | 106,000 |
2016/02/03 | 875 | 919 | 871 | 919 | 62,000 |
2016/02/02 | 945 | 953 | 885 | 910 | 169,000 |
2016/02/01 | 893 | 984 | 878 | 960 | 287,000 |
2016/01/29 | 866 | 866 | 832 | 848 | 61,000 |
2016/01/28 | 866 | 884 | 850 | 873 | 50,500 |
2016/01/27 | 883 | 885 | 830 | 851 | 104,800 |
2016/01/26 | 829 | 880 | 810 | 873 | 124,700 |
2016/01/25 | 820 | 838 | 801 | 830 | 227,800 |
2016/01/22 | 735 | 785 | 723 | 785 | 288,200 |
2016/01/21 | 735 | 740 | 685 | 685 | 48,800 |
2016/01/20 | 740 | 757 | 672 | 724 | 66,300 |
2016/01/19 | 743 | 758 | 727 | 735 | 36,500 |
2016/01/18 | 729 | 743 | 714 | 743 | 33,600 |
2016/01/15 | 719 | 749 | 714 | 744 | 59,800 |
2016/01/14 | 696 | 714 | 681 | 704 | 23,500 |
2016/01/13 | 704 | 719 | 691 | 714 | 16,800 |
2016/01/12 | 714 | 714 | 670 | 699 | 38,600 |
2016/01/08 | 676 | 723 | 675 | 721 | 27,100 |
2016/01/07 | 688 | 693 | 675 | 680 | 15,900 |
2016/01/06 | 690 | 700 | 683 | 700 | 25,000 |
2016/01/05 | 700 | 716 | 690 | 701 | 14,600 |
2016/01/04 | 720 | 730 | 701 | 712 | 21,700 |