4771 (株)エフアンドエムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,669	2,669	2,601	2,631	19,900	2,631
2022-12-29	2,600	2,680	2,577	2,678	27,200	2,678
2022-12-28	2,637	2,666	2,584	2,607	11,000	2,607
2022-12-27	2,517	2,649	2,517	2,649	33,600	2,649
2022-12-26	2,678	2,678	2,508	2,520	36,000	2,520
2022-12-23	2,694	2,709	2,651	2,651	7,600	2,651
2022-12-22	2,664	2,698	2,627	2,694	10,500	2,694
2022-12-21	2,641	2,718	2,600	2,674	36,900	2,674
2022-12-20	2,743	2,766	2,623	2,649	37,100	2,649
2022-12-19	2,685	2,735	2,621	2,735	30,300	2,735
2022-12-16	2,676	2,715	2,659	2,700	25,700	2,700
2022-12-15	2,675	2,719	2,655	2,700	28,000	2,700
2022-12-14	2,715	2,719	2,669	2,700	12,700	2,700
2022-12-13	2,697	2,710	2,657	2,710	28,200	2,710
2022-12-12	2,674	2,720	2,642	2,697	53,800	2,697
2022-12-09	2,562	2,620	2,531	2,574	14,900	2,574
2022-12-08	2,525	2,574	2,522	2,572	12,600	2,572
2022-12-07	2,553	2,557	2,508	2,525	23,400	2,525
2022-12-06	2,612	2,626	2,526	2,553	22,400	2,553
2022-12-05	2,682	2,682	2,591	2,629	14,400	2,629
2022-12-02	2,699	2,713	2,627	2,678	18,500	2,678
2022-12-01	2,785	2,786	2,691	2,723	64,600	2,723
2022-11-30	2,678	2,849	2,678	2,801	131,600	2,801
2022-11-29	2,551	2,648	2,550	2,648	68,000	2,648
2022-11-28	2,573	2,610	2,525	2,573	39,400	2,573
2022-11-25	2,523	2,575	2,466	2,573	31,000	2,573
2022-11-24	2,596	2,683	2,487	2,515	65,400	2,515
2022-11-22	2,534	2,575	2,519	2,575	5,100	2,575
2022-11-21	2,560	2,575	2,519	2,552	10,000	2,552
2022-11-18	2,414	2,567	2,414	2,560	40,900	2,560
2022-11-17	2,386	2,444	2,351	2,430	50,100	2,430
2022-11-16	2,487	2,499	2,365	2,421	48,200	2,421
2022-11-15	2,575	2,575	2,359	2,489	84,200	2,489
2022-11-14	2,500	2,613	2,450	2,577	47,700	2,577
2022-11-11	2,499	2,585	2,468	2,522	35,100	2,522
2022-11-10	2,500	2,500	2,412	2,440	27,800	2,440
2022-11-09	2,590	2,650	2,517	2,530	44,700	2,530
2022-11-08	2,455	2,675	2,455	2,575	106,200	2,575
2022-11-07	2,276	2,510	2,261	2,480	115,700	2,480
2022-11-04	2,234	2,350	2,210	2,276	57,400	2,276
2022-11-02	2,105	2,311	2,105	2,255	109,700	2,255
2022-11-01	2,002	2,264	1,995	2,115	322,400	2,115
2022-10-31	2,133	2,249	2,051	2,185	115,500	2,185
2022-10-28	2,203	2,208	2,141	2,151	34,100	2,151
2022-10-27	2,260	2,260	2,080	2,185	98,700	2,185
2022-10-26	2,376	2,400	2,242	2,250	64,700	2,250
2022-10-25	2,432	2,481	2,359	2,364	33,500	2,364
2022-10-24	2,381	2,434	2,346	2,415	24,300	2,415
2022-10-21	2,371	2,393	2,333	2,350	16,100	2,350
2022-10-20	2,420	2,423	2,350	2,382	16,000	2,382
2022-10-19	2,425	2,451	2,402	2,420	9,500	2,420
2022-10-18	2,378	2,480	2,368	2,453	41,300	2,453
2022-10-17	2,365	2,394	2,344	2,356	11,600	2,356
2022-10-14	2,406	2,438	2,365	2,388	22,700	2,388
2022-10-13	2,391	2,392	2,317	2,353	21,700	2,353
2022-10-12	2,376	2,475	2,376	2,414	57,000	2,414
2022-10-11	2,394	2,429	2,352	2,365	15,500	2,365
2022-10-07	2,482	2,490	2,430	2,434	10,800	2,434
2022-10-06	2,519	2,546	2,469	2,482	15,200	2,482
2022-10-05	2,527	2,552	2,503	2,526	19,700	2,526
2022-10-04	2,448	2,548	2,413	2,516	48,400	2,516
2022-10-03	2,365	2,398	2,240	2,398	55,400	2,398
2022-09-30	2,407	2,407	2,249	2,365	44,100	2,365
2022-09-29	2,400	2,465	2,397	2,407	26,900	2,407
2022-09-28	2,437	2,488	2,350	2,396	40,700	2,396
2022-09-27	2,480	2,509	2,443	2,443	23,100	2,443
2022-09-26	2,557	2,557	2,471	2,480	45,900	2,480
2022-09-22	2,535	2,627	2,500	2,554	45,700	2,554
2022-09-21	2,509	2,549	2,481	2,527	28,700	2,527
2022-09-20	2,550	2,590	2,496	2,538	30,000	2,538
2022-09-16	2,500	2,585	2,462	2,550	55,300	2,550
2022-09-15	2,533	2,554	2,473	2,518	38,700	2,518
2022-09-14	2,491	2,575	2,490	2,530	17,500	2,530
2022-09-13	2,562	2,612	2,552	2,586	35,700	2,586
2022-09-12	2,504	2,560	2,500	2,540	42,200	2,540
2022-09-09	2,480	2,520	2,453	2,491	33,300	2,491
2022-09-08	2,464	2,504	2,448	2,476	19,200	2,476
2022-09-07	2,474	2,511	2,441	2,471	25,800	2,471
2022-09-06	2,472	2,490	2,422	2,426	23,400	2,426
2022-09-05	2,322	2,493	2,303	2,474	95,600	2,474
2022-09-02	2,375	2,375	2,267	2,322	44,000	2,322
2022-09-01	2,345	2,365	2,302	2,363	35,100	2,363
2022-08-31	2,429	2,429	2,316	2,374	57,000	2,374
2022-08-30	2,526	2,539	2,437	2,450	41,300	2,450
2022-08-29	2,411	2,560	2,411	2,560	41,800	2,560
2022-08-26	2,514	2,521	2,418	2,480	66,000	2,480
2022-08-25	2,604	2,620	2,475	2,492	70,600	2,492
2022-08-24	2,549	2,635	2,506	2,605	81,300	2,605
2022-08-23	2,560	2,600	2,539	2,549	25,900	2,549
2022-08-22	2,566	2,611	2,545	2,578	34,900	2,578
2022-08-19	2,472	2,575	2,460	2,568	58,800	2,568
2022-08-18	2,488	2,494	2,440	2,487	12,700	2,487
2022-08-17	2,489	2,533	2,459	2,492	28,100	2,492
2022-08-16	2,500	2,519	2,465	2,500	23,300	2,500
2022-08-15	2,520	2,535	2,447	2,514	66,600	2,514
2022-08-12	2,434	2,538	2,417	2,520	94,100	2,520
2022-08-10	2,405	2,406	2,345	2,384	42,700	2,384
2022-08-09	2,458	2,525	2,452	2,452	76,900	2,452
2022-08-08	2,380	2,436	2,345	2,434	30,200	2,434
2022-08-05	2,340	2,441	2,311	2,385	79,600	2,385
2022-08-04	2,429	2,469	2,361	2,370	73,200	2,370
2022-08-03	2,365	2,582	2,303	2,429	276,900	2,429
2022-08-02	2,096	2,443	2,093	2,409	337,300	2,409
2022-08-01	2,303	2,360	2,084	2,102	177,300	2,102
2022-07-29	2,163	2,269	2,150	2,224	71,300	2,224
2022-07-28	2,130	2,151	2,087	2,151	16,600	2,151
2022-07-27	2,117	2,135	2,062	2,116	17,400	2,116
2022-07-26	2,131	2,180	2,101	2,117	23,700	2,117
2022-07-25	2,110	2,142	2,014	2,133	81,500	2,133
2022-07-22	2,130	2,150	2,105	2,120	26,200	2,120
2022-07-21	2,112	2,142	2,076	2,113	35,800	2,113
2022-07-20	2,027	2,120	2,018	2,117	64,900	2,117
2022-07-19	1,990	1,998	1,952	1,998	15,500	1,998
2022-07-15	2,028	2,028	1,964	2,000	8,300	2,000
2022-07-14	1,972	2,019	1,962	2,019	9,700	2,019
2022-07-13	1,993	2,014	1,955	1,984	16,400	1,984
2022-07-12	2,030	2,072	1,995	2,013	13,600	2,013
2022-07-11	2,045	2,095	2,017	2,031	29,600	2,031
2022-07-08	2,036	2,052	1,977	2,026	54,900	2,026
2022-07-07	1,954	2,046	1,943	2,035	52,600	2,035
2022-07-06	2,079	2,100	1,958	1,971	66,900	1,971
2022-07-05	1,980	2,120	1,980	2,087	46,000	2,087
2022-07-04	1,952	2,005	1,918	1,980	45,100	1,980
2022-07-01	1,980	1,981	1,896	1,917	21,900	1,917
2022-06-30	1,982	1,990	1,951	1,980	52,400	1,980
2022-06-29	1,931	1,983	1,898	1,983	24,500	1,983
2022-06-28	1,985	1,999	1,937	1,964	13,800	1,964
2022-06-27	1,982	2,006	1,929	1,993	36,700	1,993
2022-06-24	1,941	1,993	1,913	1,981	28,700	1,981
2022-06-23	1,863	1,959	1,863	1,938	24,400	1,938
2022-06-22	1,934	1,934	1,881	1,902	11,200	1,902
2022-06-21	1,871	1,934	1,835	1,934	13,800	1,934
2022-06-20	1,844	1,903	1,831	1,873	21,200	1,873
2022-06-17	1,801	1,884	1,800	1,844	40,200	1,844
2022-06-16	1,917	1,917	1,852	1,858	14,100	1,858
2022-06-15	1,948	1,948	1,827	1,887	48,300	1,887
2022-06-14	1,879	1,953	1,859	1,953	20,100	1,953
2022-06-13	1,998	1,998	1,912	1,912	21,800	1,912
2022-06-10	1,970	2,010	1,917	2,005	53,700	2,005
2022-06-09	1,981	1,995	1,928	1,972	24,600	1,972
2022-06-08	2,020	2,020	1,983	1,995	39,000	1,995
2022-06-07	1,965	2,065	1,957	2,036	43,800	2,036
2022-06-06	1,927	1,976	1,923	1,965	16,200	1,965
2022-06-03	1,969	1,969	1,902	1,927	26,200	1,927
2022-06-02	1,933	1,958	1,880	1,949	25,900	1,949
2022-06-01	1,974	1,980	1,912	1,933	20,100	1,933
2022-05-31	1,937	1,985	1,856	1,974	60,200	1,974
2022-05-30	1,896	1,937	1,859	1,937	39,100	1,937
2022-05-27	1,859	1,866	1,806	1,856	36,200	1,856
2022-05-26	1,881	1,932	1,836	1,859	23,200	1,859
2022-05-25	1,885	1,939	1,787	1,901	125,500	1,901
2022-05-24	1,940	1,949	1,865	1,920	68,400	1,920
2022-05-23	1,969	1,984	1,937	1,948	36,400	1,948
2022-05-20	1,906	1,998	1,899	1,988	60,900	1,988
2022-05-19	1,811	1,936	1,797	1,907	108,000	1,907
2022-05-18	1,745	1,876	1,730	1,859	143,800	1,859
2022-05-17	1,644	1,752	1,582	1,740	201,100	1,740
2022-05-16	1,644	1,644	1,558	1,644	216,400	1,644
2022-05-13	1,292	1,368	1,292	1,344	34,300	1,344
2022-05-12	1,343	1,343	1,290	1,304	25,200	1,304
2022-05-11	1,336	1,380	1,321	1,367	27,100	1,367
2022-05-10	1,336	1,345	1,295	1,334	31,900	1,334
2022-05-09	1,377	1,425	1,342	1,347	63,900	1,347
2022-05-06	1,425	1,425	1,373	1,377	35,700	1,377
2022-05-02	1,396	1,466	1,396	1,432	30,000	1,432
2022-04-28	1,435	1,445	1,396	1,422	24,700	1,422
2022-04-27	1,449	1,459	1,419	1,450	26,900	1,450
2022-04-26	1,437	1,479	1,435	1,479	12,600	1,479
2022-04-25	1,440	1,447	1,415	1,420	34,000	1,420
2022-04-22	1,475	1,480	1,451	1,470	17,900	1,470
2022-04-21	1,460	1,490	1,451	1,489	17,300	1,489
2022-04-20	1,492	1,498	1,450	1,465	32,800	1,465
2022-04-19	1,467	1,497	1,457	1,489	26,800	1,489
2022-04-18	1,483	1,483	1,432	1,450	19,100	1,450
2022-04-15	1,494	1,494	1,463	1,476	22,700	1,476
2022-04-14	1,513	1,514	1,488	1,510	21,700	1,510
2022-04-13	1,481	1,509	1,479	1,488	29,100	1,488
2022-04-12	1,485	1,502	1,462	1,481	34,700	1,481
2022-04-11	1,550	1,550	1,478	1,495	60,100	1,495
2022-04-08	1,550	1,586	1,530	1,542	38,000	1,542
2022-04-07	1,568	1,575	1,503	1,524	85,600	1,524
2022-04-06	1,664	1,664	1,586	1,590	72,600	1,590
2022-04-05	1,669	1,720	1,650	1,690	54,300	1,690
2022-04-04	1,591	1,661	1,563	1,650	94,800	1,650
2022-04-01	1,629	1,629	1,565	1,576	46,800	1,576
2022-03-31	1,620	1,645	1,575	1,635	53,800	1,635
2022-03-30	1,581	1,669	1,581	1,639	70,900	1,639
2022-03-29	1,579	1,623	1,541	1,604	52,700	1,604
2022-03-28	1,633	1,633	1,548	1,563	52,000	1,563
2022-03-25	1,636	1,636	1,540	1,608	73,200	1,608
2022-03-24	1,617	1,625	1,571	1,625	33,500	1,625
2022-03-23	1,669	1,669	1,605	1,622	40,200	1,622
2022-03-22	1,571	1,630	1,549	1,629	48,800	1,629
2022-03-18	1,534	1,563	1,486	1,531	65,200	1,531
2022-03-17	1,554	1,586	1,514	1,574	44,300	1,574
2022-03-16	1,531	1,590	1,480	1,514	55,400	1,514
2022-03-15	1,500	1,511	1,435	1,500	76,900	1,500
2022-03-14	1,596	1,616	1,520	1,532	44,900	1,532
2022-03-11	1,665	1,674	1,571	1,617	17,100	1,617
2022-03-10	1,630	1,674	1,608	1,674	27,300	1,674
2022-03-09	1,662	1,678	1,603	1,619	18,600	1,619
2022-03-08	1,762	1,793	1,636	1,662	25,600	1,662
2022-03-07	1,794	1,818	1,739	1,780	18,900	1,780
2022-03-04	1,889	1,893	1,798	1,856	27,300	1,856
2022-03-03	1,966	1,966	1,861	1,919	20,400	1,919
2022-03-02	1,920	1,975	1,898	1,942	32,800	1,942
2022-03-01	1,937	1,954	1,882	1,936	30,500	1,936
2022-02-28	1,945	1,956	1,855	1,897	65,200	1,897
2022-02-25	1,836	1,948	1,836	1,948	76,800	1,948
2022-02-24	1,850	1,968	1,798	1,817	87,000	1,817
2022-02-22	1,784	1,917	1,752	1,850	92,400	1,850
2022-02-21	1,742	1,791	1,708	1,777	29,100	1,777
2022-02-18	1,704	1,740	1,660	1,714	38,000	1,714
2022-02-17	1,753	1,775	1,713	1,770	23,000	1,770
2022-02-16	1,795	1,795	1,699	1,753	41,300	1,753
2022-02-15	1,810	1,816	1,728	1,765	34,700	1,765
2022-02-14	1,840	1,864	1,793	1,816	23,400	1,816
2022-02-10	1,818	1,913	1,815	1,861	53,100	1,861
2022-02-09	1,816	1,889	1,775	1,858	49,500	1,858
2022-02-08	1,810	1,894	1,788	1,850	56,500	1,850
2022-02-07	1,801	1,829	1,760	1,803	29,200	1,803
2022-02-04	1,734	1,832	1,706	1,819	36,300	1,819
2022-02-03	1,699	1,815	1,690	1,769	46,200	1,769
2022-02-02	1,560	1,751	1,560	1,745	62,400	1,745
2022-02-01	1,751	1,751	1,568	1,575	114,900	1,575
2022-01-31	1,663	1,772	1,631	1,751	69,100	1,751
2022-01-28	1,620	1,642	1,551	1,601	61,800	1,601
2022-01-27	1,782	1,782	1,590	1,606	52,500	1,606
2022-01-26	1,708	1,766	1,680	1,750	32,200	1,750
2022-01-25	1,745	1,809	1,691	1,705	50,300	1,705
2022-01-24	1,741	1,748	1,687	1,741	38,400	1,741
2022-01-21	1,846	1,871	1,771	1,787	38,200	1,787
2022-01-20	1,800	1,946	1,779	1,904	28,400	1,904
2022-01-19	1,842	1,865	1,780	1,811	28,400	1,811
2022-01-18	1,811	1,946	1,811	1,882	44,200	1,882
2022-01-17	1,840	1,882	1,750	1,817	48,900	1,817
2022-01-14	1,812	1,860	1,786	1,816	49,900	1,816
2022-01-13	2,055	2,084	1,865	1,890	65,900	1,890
2022-01-12	2,120	2,149	2,061	2,087	33,300	2,087
2022-01-11	2,111	2,149	2,075	2,110	11,700	2,110
2022-01-07	2,251	2,251	2,050	2,161	40,000	2,161
2022-01-06	2,141	2,250	2,119	2,219	30,000	2,219
2022-01-05	2,295	2,326	2,040	2,162	103,600	2,162
2022-01-04	2,420	2,449	2,278	2,345	36,700	2,345

分割・併合履歴： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4771 (株)エフアンドエム の時系列データ [2022年度]

4771 (株)エフアンドエムの時系列データ [2022年度]