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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,045 | 1,069 | 1,038 | 1,064 | 36,300 |
| 2017/12/28 | 1,005 | 1,045 | 1,005 | 1,040 | 17,800 |
| 2017/12/27 | 996 | 1,013 | 995 | 1,000 | 29,900 |
| 2017/12/26 | 1,007 | 1,009 | 992 | 1,005 | 58,800 |
| 2017/12/25 | 1,014 | 1,027 | 991 | 995 | 48,900 |
| 2017/12/22 | 1,035 | 1,035 | 991 | 1,003 | 41,600 |
| 2017/12/21 | 1,036 | 1,045 | 1,016 | 1,028 | 38,900 |
| 2017/12/20 | 1,018 | 1,040 | 1,013 | 1,036 | 23,200 |
| 2017/12/19 | 1,017 | 1,021 | 981 | 1,010 | 32,300 |
| 2017/12/18 | 1,030 | 1,048 | 1,022 | 1,023 | 25,300 |
| 2017/12/15 | 1,074 | 1,078 | 1,024 | 1,029 | 56,800 |
| 2017/12/14 | 1,043 | 1,073 | 1,043 | 1,063 | 11,100 |
| 2017/12/13 | 1,054 | 1,077 | 1,038 | 1,038 | 43,600 |
| 2017/12/12 | 1,048 | 1,060 | 1,044 | 1,054 | 35,200 |
| 2017/12/11 | 1,021 | 1,050 | 1,021 | 1,045 | 14,700 |
| 2017/12/08 | 1,033 | 1,048 | 1,032 | 1,042 | 11,400 |
| 2017/12/07 | 1,030 | 1,049 | 1,028 | 1,034 | 20,700 |
| 2017/12/06 | 1,035 | 1,048 | 1,033 | 1,033 | 8,800 |
| 2017/12/05 | 1,044 | 1,060 | 1,030 | 1,037 | 18,400 |
| 2017/12/04 | 1,045 | 1,059 | 1,039 | 1,044 | 11,400 |
| 2017/12/01 | 1,060 | 1,060 | 1,046 | 1,051 | 9,700 |
| 2017/11/30 | 1,066 | 1,068 | 1,060 | 1,060 | 14,200 |
| 2017/11/29 | 1,062 | 1,066 | 1,052 | 1,062 | 11,500 |
| 2017/11/28 | 1,056 | 1,075 | 1,045 | 1,062 | 38,800 |
| 2017/11/27 | 1,048 | 1,052 | 1,030 | 1,041 | 42,200 |
| 2017/11/24 | 1,040 | 1,049 | 1,032 | 1,049 | 11,700 |
| 2017/11/22 | 1,070 | 1,079 | 992 | 1,056 | 51,500 |
| 2017/11/21 | 1,031 | 1,059 | 1,030 | 1,059 | 16,200 |
| 2017/11/20 | 1,040 | 1,040 | 1,029 | 1,032 | 14,200 |
| 2017/11/17 | 1,030 | 1,040 | 1,024 | 1,038 | 14,400 |
| 2017/11/16 | 1,031 | 1,033 | 1,025 | 1,030 | 15,900 |
| 2017/11/15 | 1,034 | 1,050 | 1,031 | 1,033 | 5,300 |
| 2017/11/14 | 1,037 | 1,059 | 1,035 | 1,039 | 22,900 |
| 2017/11/13 | 1,059 | 1,059 | 1,037 | 1,051 | 4,400 |
| 2017/11/10 | 1,032 | 1,051 | 1,032 | 1,046 | 3,800 |
| 2017/11/09 | 1,079 | 1,080 | 1,050 | 1,060 | 18,900 |
| 2017/11/08 | 1,075 | 1,080 | 1,068 | 1,071 | 13,500 |
| 2017/11/07 | 1,038 | 1,084 | 1,038 | 1,065 | 13,300 |
| 2017/11/06 | 1,050 | 1,065 | 1,030 | 1,048 | 21,800 |
| 2017/11/02 | 1,100 | 1,100 | 1,049 | 1,072 | 33,400 |
| 2017/11/01 | 1,072 | 1,094 | 1,065 | 1,090 | 13,900 |
| 2017/10/31 | 1,100 | 1,100 | 1,062 | 1,079 | 9,800 |
| 2017/10/30 | 1,100 | 1,118 | 1,086 | 1,118 | 15,800 |
| 2017/10/27 | 1,093 | 1,101 | 1,081 | 1,092 | 6,700 |
| 2017/10/26 | 1,073 | 1,100 | 1,073 | 1,093 | 6,700 |
| 2017/10/25 | 1,116 | 1,117 | 1,063 | 1,073 | 18,600 |
| 2017/10/24 | 1,096 | 1,105 | 1,081 | 1,104 | 13,900 |
| 2017/10/23 | 1,099 | 1,109 | 1,059 | 1,088 | 10,300 |
| 2017/10/20 | 1,070 | 1,097 | 1,068 | 1,088 | 9,900 |
| 2017/10/19 | 1,086 | 1,101 | 1,046 | 1,047 | 13,800 |
| 2017/10/18 | 1,107 | 1,122 | 1,095 | 1,095 | 10,400 |
| 2017/10/17 | 1,087 | 1,132 | 1,076 | 1,113 | 24,500 |
| 2017/10/16 | 1,078 | 1,115 | 1,056 | 1,067 | 11,800 |
| 2017/10/13 | 1,061 | 1,083 | 1,057 | 1,078 | 7,700 |
| 2017/10/12 | 1,051 | 1,080 | 1,038 | 1,061 | 19,000 |
| 2017/10/11 | 1,058 | 1,058 | 1,037 | 1,042 | 4,100 |
| 2017/10/10 | 1,026 | 1,047 | 1,023 | 1,032 | 3,100 |
| 2017/10/06 | 1,029 | 1,046 | 1,022 | 1,022 | 3,900 |
| 2017/10/05 | 1,046 | 1,067 | 1,023 | 1,027 | 3,400 |
| 2017/10/04 | 1,070 | 1,070 | 1,042 | 1,057 | 4,200 |
| 2017/10/03 | 1,036 | 1,074 | 1,036 | 1,070 | 11,100 |
| 2017/10/02 | 1,041 | 1,041 | 1,004 | 1,036 | 10,300 |
| 2017/09/29 | 1,035 | 1,047 | 1,010 | 1,041 | 8,400 |
| 2017/09/28 | 1,064 | 1,064 | 1,023 | 1,048 | 7,600 |
| 2017/09/27 | 1,032 | 1,070 | 1,021 | 1,069 | 5,200 |
| 2017/09/26 | 1,063 | 1,070 | 1,058 | 1,064 | 6,200 |
| 2017/09/25 | 1,085 | 1,085 | 1,051 | 1,078 | 15,400 |
| 2017/09/22 | 1,043 | 1,090 | 1,021 | 1,084 | 15,100 |
| 2017/09/21 | 1,026 | 1,048 | 1,023 | 1,045 | 8,200 |
| 2017/09/20 | 1,009 | 1,023 | 1,009 | 1,015 | 5,400 |
| 2017/09/19 | 1,015 | 1,021 | 1,005 | 1,014 | 6,400 |
| 2017/09/15 | 1,008 | 1,034 | 1,008 | 1,031 | 14,300 |
| 2017/09/14 | 1,046 | 1,046 | 1,004 | 1,007 | 10,500 |
| 2017/09/13 | 1,022 | 1,050 | 1,022 | 1,049 | 12,100 |
| 2017/09/12 | 999 | 1,014 | 999 | 1,002 | 4,800 |
| 2017/09/11 | 1,023 | 1,023 | 993 | 997 | 7,100 |
| 2017/09/08 | 1,007 | 1,029 | 1,007 | 1,029 | 7,400 |
| 2017/09/07 | 1,029 | 1,050 | 1,011 | 1,020 | 15,600 |
| 2017/09/06 | 1,048 | 1,048 | 1,020 | 1,029 | 7,400 |
| 2017/09/05 | 1,069 | 1,074 | 1,018 | 1,018 | 6,800 |
| 2017/09/04 | 1,050 | 1,080 | 1,010 | 1,069 | 14,500 |
| 2017/09/01 | 1,079 | 1,080 | 1,049 | 1,072 | 5,800 |
| 2017/08/31 | 1,073 | 1,079 | 1,060 | 1,070 | 10,700 |
| 2017/08/30 | 1,044 | 1,077 | 1,037 | 1,073 | 23,300 |
| 2017/08/29 | 1,001 | 1,037 | 1,001 | 1,023 | 12,300 |
| 2017/08/28 | 1,017 | 1,029 | 1,010 | 1,018 | 11,900 |
| 2017/08/25 | 1,026 | 1,045 | 1,023 | 1,035 | 23,700 |
| 2017/08/24 | 999 | 1,015 | 998 | 1,015 | 10,200 |
| 2017/08/23 | 992 | 997 | 988 | 997 | 10,600 |
| 2017/08/22 | 972 | 995 | 972 | 995 | 4,000 |
| 2017/08/21 | 975 | 980 | 965 | 966 | 13,500 |
| 2017/08/18 | 969 | 987 | 964 | 983 | 30,300 |
| 2017/08/17 | 976 | 976 | 965 | 971 | 9,700 |
| 2017/08/16 | 955 | 981 | 954 | 965 | 21,300 |
| 2017/08/15 | 953 | 964 | 950 | 955 | 18,100 |
| 2017/08/14 | 948 | 965 | 948 | 950 | 19,400 |
| 2017/08/10 | 957 | 961 | 948 | 948 | 15,900 |
| 2017/08/09 | 964 | 977 | 956 | 959 | 16,800 |
| 2017/08/08 | 976 | 976 | 963 | 971 | 26,100 |
| 2017/08/07 | 987 | 990 | 972 | 973 | 20,000 |
| 2017/08/04 | 1,011 | 1,026 | 991 | 991 | 34,300 |
| 2017/08/03 | 1,034 | 1,047 | 1,017 | 1,026 | 12,700 |
| 2017/08/02 | 1,007 | 1,055 | 1,005 | 1,030 | 36,500 |
| 2017/08/01 | 1,071 | 1,099 | 1,003 | 1,010 | 49,000 |
| 2017/07/31 | 1,143 | 1,143 | 1,112 | 1,131 | 14,200 |
| 2017/07/28 | 1,178 | 1,192 | 1,153 | 1,154 | 8,900 |
| 2017/07/27 | 1,210 | 1,210 | 1,191 | 1,208 | 18,400 |
| 2017/07/26 | 1,185 | 1,207 | 1,185 | 1,198 | 33,700 |
| 2017/07/25 | 1,162 | 1,176 | 1,162 | 1,171 | 24,800 |
| 2017/07/24 | 1,125 | 1,150 | 1,122 | 1,150 | 12,400 |
| 2017/07/21 | 1,127 | 1,137 | 1,113 | 1,118 | 13,200 |
| 2017/07/20 | 1,121 | 1,149 | 1,115 | 1,149 | 10,300 |
| 2017/07/19 | 1,085 | 1,105 | 1,085 | 1,098 | 10,400 |
| 2017/07/18 | 1,115 | 1,141 | 1,069 | 1,076 | 35,000 |
| 2017/07/14 | 1,150 | 1,156 | 1,135 | 1,142 | 14,400 |
| 2017/07/13 | 1,159 | 1,159 | 1,147 | 1,152 | 2,300 |
| 2017/07/12 | 1,164 | 1,164 | 1,143 | 1,150 | 9,000 |
| 2017/07/11 | 1,155 | 1,166 | 1,155 | 1,164 | 6,400 |
| 2017/07/10 | 1,134 | 1,143 | 1,119 | 1,143 | 4,300 |
| 2017/07/07 | 1,149 | 1,149 | 1,078 | 1,118 | 11,900 |
| 2017/07/06 | 1,150 | 1,169 | 1,145 | 1,157 | 22,400 |
| 2017/07/05 | 1,140 | 1,157 | 1,135 | 1,149 | 12,600 |
| 2017/07/04 | 1,125 | 1,143 | 1,111 | 1,131 | 15,900 |
| 2017/07/03 | 1,097 | 1,121 | 1,081 | 1,118 | 12,500 |
| 2017/06/30 | 1,080 | 1,080 | 1,065 | 1,067 | 3,900 |
| 2017/06/29 | 1,096 | 1,096 | 1,060 | 1,065 | 14,300 |
| 2017/06/28 | 1,094 | 1,130 | 1,083 | 1,126 | 18,800 |
| 2017/06/27 | 1,090 | 1,091 | 1,083 | 1,087 | 14,200 |
| 2017/06/26 | 1,098 | 1,098 | 1,077 | 1,095 | 24,900 |
| 2017/06/23 | 1,090 | 1,094 | 1,072 | 1,087 | 19,700 |
| 2017/06/22 | 1,055 | 1,098 | 1,055 | 1,095 | 22,300 |
| 2017/06/21 | 1,065 | 1,065 | 1,045 | 1,055 | 20,300 |
| 2017/06/20 | 1,027 | 1,064 | 1,027 | 1,064 | 19,500 |
| 2017/06/19 | 1,007 | 1,020 | 998 | 1,020 | 8,500 |
| 2017/06/16 | 1,008 | 1,028 | 1,003 | 1,009 | 19,600 |
| 2017/06/15 | 1,012 | 1,013 | 1,005 | 1,008 | 15,300 |
| 2017/06/14 | 1,000 | 1,004 | 1,000 | 1,001 | 3,500 |
| 2017/06/13 | 1,005 | 1,010 | 998 | 1,001 | 7,800 |
| 2017/06/12 | 1,004 | 1,015 | 1,002 | 1,005 | 8,000 |
| 2017/06/09 | 1,028 | 1,028 | 999 | 1,004 | 9,000 |
| 2017/06/08 | 1,031 | 1,037 | 1,017 | 1,028 | 7,900 |
| 2017/06/07 | 1,018 | 1,049 | 1,011 | 1,032 | 11,300 |
| 2017/06/06 | 1,000 | 1,016 | 1,000 | 1,013 | 5,600 |
| 2017/06/05 | 1,002 | 1,013 | 1,000 | 1,000 | 5,300 |
| 2017/06/02 | 1,021 | 1,023 | 1,001 | 1,010 | 10,600 |
| 2017/06/01 | 1,021 | 1,039 | 1,020 | 1,035 | 10,900 |
| 2017/05/31 | 1,027 | 1,040 | 1,016 | 1,032 | 8,700 |
| 2017/05/30 | 1,065 | 1,070 | 1,012 | 1,023 | 31,800 |
| 2017/05/29 | 1,073 | 1,073 | 1,050 | 1,058 | 4,300 |
| 2017/05/26 | 1,065 | 1,073 | 1,054 | 1,073 | 12,400 |
| 2017/05/25 | 1,070 | 1,073 | 1,043 | 1,059 | 22,500 |
| 2017/05/24 | 1,040 | 1,077 | 1,040 | 1,077 | 26,300 |
| 2017/05/23 | 1,030 | 1,038 | 1,025 | 1,038 | 26,700 |
| 2017/05/22 | 1,023 | 1,025 | 1,016 | 1,023 | 23,800 |
| 2017/05/19 | 1,022 | 1,040 | 1,002 | 1,019 | 14,200 |
| 2017/05/18 | 990 | 1,034 | 990 | 1,022 | 35,800 |
| 2017/05/17 | 987 | 1,030 | 978 | 1,000 | 31,500 |
| 2017/05/16 | 977 | 986 | 960 | 983 | 22,300 |
| 2017/05/15 | 967 | 990 | 955 | 976 | 52,200 |
| 2017/05/12 | 1,075 | 1,081 | 1,055 | 1,077 | 8,800 |
| 2017/05/11 | 1,084 | 1,090 | 1,077 | 1,077 | 5,900 |
| 2017/05/10 | 1,101 | 1,101 | 1,089 | 1,099 | 8,300 |
| 2017/05/09 | 1,106 | 1,112 | 1,091 | 1,104 | 6,500 |
| 2017/05/08 | 1,100 | 1,120 | 1,094 | 1,114 | 9,700 |
| 2017/05/02 | 1,120 | 1,135 | 1,097 | 1,100 | 11,700 |
| 2017/05/01 | 1,126 | 1,135 | 1,121 | 1,122 | 7,500 |
| 2017/04/28 | 1,097 | 1,126 | 1,097 | 1,126 | 16,300 |
| 2017/04/27 | 1,110 | 1,111 | 1,096 | 1,109 | 7,800 |
| 2017/04/26 | 1,110 | 1,113 | 1,100 | 1,107 | 14,700 |
| 2017/04/25 | 1,080 | 1,113 | 1,060 | 1,107 | 50,500 |
| 2017/04/24 | 1,080 | 1,088 | 1,055 | 1,080 | 20,900 |
| 2017/04/21 | 1,079 | 1,085 | 1,066 | 1,079 | 22,700 |
| 2017/04/20 | 1,059 | 1,075 | 1,008 | 1,075 | 25,200 |
| 2017/04/19 | 971 | 1,045 | 971 | 1,045 | 14,800 |
| 2017/04/18 | 1,010 | 1,011 | 986 | 986 | 10,800 |
| 2017/04/17 | 975 | 999 | 974 | 979 | 4,500 |
| 2017/04/14 | 974 | 987 | 961 | 965 | 11,500 |
| 2017/04/13 | 1,023 | 1,023 | 970 | 986 | 26,800 |
| 2017/04/12 | 1,081 | 1,081 | 1,005 | 1,019 | 24,700 |
| 2017/04/11 | 1,105 | 1,119 | 1,060 | 1,093 | 35,300 |
| 2017/04/10 | 1,045 | 1,092 | 1,045 | 1,092 | 78,300 |
| 2017/04/07 | 984 | 1,034 | 983 | 1,033 | 38,300 |
| 2017/04/06 | 968 | 994 | 965 | 976 | 31,900 |
| 2017/04/05 | 1,010 | 1,011 | 956 | 965 | 47,900 |
| 2017/04/04 | 1,039 | 1,040 | 999 | 1,005 | 25,700 |
| 2017/04/03 | 997 | 1,039 | 979 | 1,035 | 31,500 |
| 2017/03/31 | 983 | 991 | 983 | 989 | 9,800 |
| 2017/03/30 | 995 | 998 | 983 | 991 | 6,200 |
| 2017/03/29 | 988 | 997 | 974 | 995 | 5,600 |
| 2017/03/28 | 970 | 985 | 968 | 983 | 10,600 |
| 2017/03/27 | 1,001 | 1,001 | 980 | 982 | 17,300 |
| 2017/03/24 | 985 | 991 | 980 | 991 | 12,800 |
| 2017/03/23 | 965 | 977 | 964 | 972 | 11,200 |
| 2017/03/22 | 965 | 991 | 965 | 975 | 6,100 |
| 2017/03/21 | 1,000 | 1,000 | 965 | 965 | 13,200 |
| 2017/03/17 | 973 | 1,000 | 969 | 976 | 23,300 |
| 2017/03/16 | 975 | 984 | 966 | 975 | 10,100 |
| 2017/03/15 | 979 | 994 | 975 | 975 | 24,500 |
| 2017/03/14 | 1,016 | 1,030 | 994 | 994 | 29,400 |
| 2017/03/13 | 1,024 | 1,047 | 1,024 | 1,027 | 30,000 |
| 2017/03/10 | 1,025 | 1,055 | 1,021 | 1,040 | 37,000 |
| 2017/03/09 | 1,036 | 1,058 | 1,020 | 1,027 | 42,900 |
| 2017/03/08 | 1,000 | 1,066 | 1,000 | 1,066 | 108,400 |
| 2017/03/07 | 950 | 995 | 950 | 994 | 36,800 |
| 2017/03/06 | 942 | 981 | 942 | 963 | 66,300 |
| 2017/03/03 | 905 | 987 | 905 | 987 | 156,700 |
| 2017/03/02 | 901 | 902 | 881 | 900 | 39,700 |
| 2017/03/01 | 864 | 890 | 862 | 889 | 45,100 |
| 2017/02/28 | 865 | 865 | 855 | 865 | 14,700 |
| 2017/02/27 | 853 | 874 | 850 | 860 | 43,600 |
| 2017/02/24 | 841 | 846 | 835 | 844 | 23,200 |
| 2017/02/23 | 850 | 850 | 841 | 843 | 19,900 |
| 2017/02/22 | 845 | 858 | 845 | 848 | 21,000 |
| 2017/02/21 | 859 | 859 | 843 | 843 | 29,700 |
| 2017/02/20 | 860 | 861 | 854 | 854 | 23,500 |
| 2017/02/17 | 858 | 861 | 850 | 856 | 12,000 |
| 2017/02/16 | 860 | 860 | 845 | 851 | 16,400 |
| 2017/02/15 | 867 | 867 | 859 | 860 | 11,900 |
| 2017/02/14 | 867 | 870 | 865 | 865 | 8,400 |
| 2017/02/13 | 876 | 876 | 867 | 872 | 3,500 |
| 2017/02/10 | 877 | 878 | 866 | 868 | 7,200 |
| 2017/02/09 | 877 | 878 | 864 | 864 | 7,200 |
| 2017/02/08 | 865 | 872 | 857 | 872 | 9,100 |
| 2017/02/07 | 880 | 881 | 864 | 864 | 23,700 |
| 2017/02/06 | 872 | 879 | 868 | 879 | 15,600 |
| 2017/02/03 | 872 | 872 | 860 | 863 | 13,700 |
| 2017/02/02 | 876 | 876 | 858 | 858 | 32,200 |
| 2017/02/01 | 880 | 886 | 850 | 876 | 58,800 |
| 2017/01/31 | 900 | 900 | 880 | 900 | 35,700 |
| 2017/01/30 | 900 | 900 | 890 | 899 | 3,000 |
| 2017/01/27 | 881 | 900 | 881 | 888 | 13,000 |
| 2017/01/26 | 892 | 893 | 889 | 892 | 11,800 |
| 2017/01/25 | 905 | 905 | 892 | 892 | 14,000 |
| 2017/01/24 | 888 | 898 | 884 | 897 | 9,900 |
| 2017/01/23 | 895 | 895 | 881 | 884 | 8,700 |
| 2017/01/20 | 875 | 882 | 873 | 880 | 24,500 |
| 2017/01/19 | 879 | 887 | 875 | 877 | 20,500 |
| 2017/01/18 | 880 | 880 | 871 | 875 | 11,600 |
| 2017/01/17 | 900 | 901 | 886 | 887 | 19,700 |
| 2017/01/16 | 919 | 919 | 900 | 900 | 24,700 |
| 2017/01/13 | 892 | 923 | 884 | 918 | 68,600 |
| 2017/01/12 | 902 | 903 | 894 | 897 | 17,500 |
| 2017/01/11 | 907 | 909 | 902 | 903 | 20,500 |
| 2017/01/10 | 907 | 908 | 906 | 907 | 23,100 |
| 2017/01/06 | 905 | 919 | 903 | 907 | 34,200 |
| 2017/01/05 | 921 | 927 | 914 | 920 | 15,400 |
| 2017/01/04 | 927 | 930 | 920 | 927 | 7,200 |