4771 (株)エフアンドエム の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 3 | 958.33 |
| 2000-12-28 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 | 958.33 |
| 2000-12-26 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 3 | 958.33 |
| 2000-12-25 | 2,290,010 | 2,290,010 | 2,200,010 | 2,200,010 | 5 | 916.67 |
| 2000-12-22 | 2,320,010 | 2,329,990 | 2,280,000 | 2,280,000 | 6 | 950 |
| 2000-12-21 | 2,350,010 | 2,370,000 | 2,350,010 | 2,350,010 | 6 | 979.17 |
| 2000-12-20 | 2,389,990 | 2,400,000 | 2,389,990 | 2,389,990 | 6 | 995.83 |
| 2000-12-19 | 2,500,010 | 2,500,010 | 2,449,990 | 2,449,990 | 2 | 1,020.83 |
| 2000-12-18 | 2,580,000 | 2,599,990 | 2,500,010 | 2,500,010 | 4 | 1,041.67 |
| 2000-12-15 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 3 | 1,125 |
| 2000-12-14 | 2,790,000 | 2,800,010 | 2,790,000 | 2,800,010 | 2 | 1,166.67 |
| 2000-12-13 | 2,650,010 | 2,730,000 | 2,650,010 | 2,730,000 | 2 | 1,137.50 |
| 2000-12-12 | 2,599,990 | 2,640,000 | 2,599,990 | 2,640,000 | 2 | 1,100 |
| 2000-12-11 | 2,599,990 | 2,599,990 | 2,590,010 | 2,599,990 | 4 | 1,083.33 |
| 2000-12-08 | 2,599,990 | 2,599,990 | 2,590,010 | 2,590,010 | 4 | 1,079.17 |
| 2000-12-07 | 2,580,000 | 2,650,010 | 2,580,000 | 2,650,010 | 6 | 1,104.17 |
| 2000-12-05 | 2,980,010 | 2,980,010 | 2,980,010 | 2,980,010 | 5 | 1,241.67 |
| 2000-12-04 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 3 | 1,250 |
| 2000-12-01 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 7 | 1,250 |
| 2000-11-30 | 3,049,990 | 3,049,990 | 3,000,000 | 3,049,990 | 13 | 1,270.83 |
| 2000-11-29 | 3,100,010 | 3,100,010 | 3,000,000 | 3,000,000 | 9 | 1,250 |
| 2000-11-22 | 3,100,010 | 3,100,010 | 3,100,010 | 3,100,010 | 2 | 1,291.67 |
| 2000-11-21 | 3,100,010 | 3,100,010 | 3,100,010 | 3,100,010 | 3 | 1,291.67 |
| 2000-11-20 | 3,150,000 | 3,150,000 | 3,100,010 | 3,100,010 | 4 | 1,291.67 |
| 2000-11-17 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 | 1,312.50 |
| 2000-11-16 | 3,270,000 | 3,270,000 | 3,270,000 | 3,270,000 | 1 | 1,362.50 |
| 2000-11-14 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 2 | 1,375 |
| 2000-11-10 | 3,199,990 | 3,199,990 | 3,199,990 | 3,199,990 | 2 | 1,333.33 |
| 2000-11-09 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 1 | 1,312.50 |
| 2000-11-01 | 3,210,000 | 3,210,000 | 3,210,000 | 3,210,000 | 1 | 1,337.50 |
| 2000-10-26 | 3,199,990 | 3,300,000 | 3,199,990 | 3,300,000 | 4 | 1,375 |
| 2000-10-25 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 | 1,250 |
| 2000-10-23 | 2,880,000 | 2,880,000 | 2,880,000 | 2,880,000 | 1 | 1,200 |
| 2000-10-20 | 3,289,990 | 3,310,010 | 3,280,010 | 3,310,010 | 14 | 1,379.17 |
| 2000-10-19 | 3,289,990 | 3,289,990 | 3,289,990 | 3,289,990 | 2 | 1,370.83 |
| 2000-10-18 | 3,300,000 | 3,300,000 | 3,289,990 | 3,289,990 | 4 | 1,370.83 |
| 2000-10-17 | 3,229,990 | 3,250,010 | 3,229,990 | 3,250,010 | 2 | 1,354.17 |
| 2000-10-16 | 3,199,990 | 3,300,000 | 3,199,990 | 3,199,990 | 5 | 1,333.33 |
| 2000-10-13 | 3,199,990 | 3,199,990 | 3,199,990 | 3,199,990 | 6 | 1,333.33 |
| 2000-10-12 | 3,199,990 | 3,250,010 | 3,199,990 | 3,250,010 | 4 | 1,354.17 |
| 2000-10-11 | 3,199,990 | 3,199,990 | 3,150,000 | 3,199,990 | 12 | 1,333.33 |
| 2000-10-10 | 3,199,990 | 3,199,990 | 3,199,990 | 3,199,990 | 1 | 1,333.33 |
| 2000-10-06 | 3,199,990 | 3,199,990 | 3,199,990 | 3,199,990 | 1 | 1,333.33 |
| 2000-10-05 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 2 | 1,375 |
| 2000-10-04 | 3,300,000 | 3,300,000 | 3,199,990 | 3,300,000 | 4 | 1,375 |
| 2000-10-03 | 3,150,000 | 3,199,990 | 3,100,010 | 3,199,990 | 6 | 1,333.33 |
| 2000-09-29 | 3,000,000 | 3,150,000 | 3,000,000 | 3,150,000 | 9 | 1,312.50 |
| 2000-09-28 | 3,040,010 | 3,100,010 | 3,040,010 | 3,049,990 | 14 | 1,270.83 |
| 2000-09-27 | 3,049,990 | 3,049,990 | 3,049,990 | 3,049,990 | 2 | 1,270.83 |
| 2000-09-26 | 3,090,000 | 3,100,010 | 3,049,990 | 3,100,010 | 5 | 1,291.67 |
| 2000-09-21 | 3,199,990 | 3,199,990 | 3,180,000 | 3,180,000 | 2 | 1,325 |
| 2000-09-20 | 3,090,000 | 3,199,990 | 3,079,990 | 3,199,990 | 30 | 1,333.33 |
| 2000-09-19 | 2,899,990 | 2,899,990 | 2,899,990 | 2,899,990 | 2 | 1,208.33 |
| 2000-09-18 | 2,899,990 | 2,899,990 | 2,899,990 | 2,899,990 | 4 | 1,208.33 |
| 2000-09-14 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 | 1,187.50 |
| 2000-09-13 | 2,950,010 | 2,950,010 | 2,800,010 | 2,800,010 | 6 | 1,166.67 |
| 2000-09-12 | 3,300,000 | 3,310,010 | 3,079,990 | 3,180,000 | 16 | 1,325 |
| 2000-09-11 | 3,109,990 | 3,250,010 | 3,090,000 | 3,199,990 | 20 | 1,333.33 |
| 2000-09-08 | 2,910,000 | 3,100,010 | 2,899,990 | 3,049,990 | 40 | 1,270.83 |
| 2000-09-07 | 2,839,990 | 2,920,010 | 2,839,990 | 2,899,990 | 35 | 1,208.33 |
| 2000-09-06 | 2,719,990 | 2,850,000 | 2,719,990 | 2,820,000 | 31 | 1,175 |
| 2000-09-05 | 2,550,000 | 2,760,000 | 2,550,000 | 2,719,990 | 55 | 1,133.33 |
| 2000-09-04 | 2,500,010 | 2,550,000 | 2,500,010 | 2,550,000 | 22 | 1,062.50 |
| 2000-09-01 | 2,299,990 | 2,500,010 | 2,299,990 | 2,500,010 | 20 | 1,041.67 |
| 2000-08-31 | 2,200,010 | 2,299,990 | 2,200,010 | 2,280,000 | 29 | 950 |
| 2000-08-30 | 2,250,000 | 2,250,000 | 2,200,010 | 2,200,010 | 5 | 916.67 |
| 2000-08-29 | 2,220,000 | 2,220,000 | 2,160,000 | 2,160,000 | 4 | 900 |
| 2000-08-28 | 2,250,000 | 2,250,000 | 2,220,000 | 2,220,000 | 4 | 925 |
| 2000-08-25 | 2,299,990 | 2,299,990 | 2,250,000 | 2,250,000 | 8 | 937.50 |
| 2000-08-24 | 2,329,990 | 2,329,990 | 2,299,990 | 2,299,990 | 6 | 958.33 |
| 2000-08-23 | 2,329,990 | 2,340,000 | 2,329,990 | 2,340,000 | 3 | 975 |
| 2000-08-22 | 2,299,990 | 2,299,990 | 2,299,990 | 2,299,990 | 2 | 958.33 |
| 2000-08-21 | 2,299,990 | 2,299,990 | 2,299,990 | 2,299,990 | 6 | 958.33 |
| 2000-08-18 | 2,340,000 | 2,350,010 | 2,299,990 | 2,299,990 | 3 | 958.33 |
| 2000-08-17 | 2,290,010 | 2,290,010 | 2,250,000 | 2,250,000 | 2 | 937.50 |
| 2000-08-16 | 2,299,990 | 2,299,990 | 2,250,000 | 2,299,990 | 5 | 958.33 |
| 2000-08-15 | 2,239,990 | 2,400,000 | 2,239,990 | 2,299,990 | 20 | 958.33 |
| 2000-08-14 | 2,220,000 | 2,220,000 | 2,200,010 | 2,200,010 | 8 | 916.67 |
| 2000-08-11 | 2,250,000 | 2,250,000 | 2,200,010 | 2,200,010 | 5 | 916.67 |
| 2000-08-10 | 2,299,990 | 2,299,990 | 2,230,010 | 2,250,000 | 17 | 937.50 |
| 2000-08-09 | 2,299,990 | 2,299,990 | 2,299,990 | 2,299,990 | 11 | 958.33 |
| 2000-08-08 | 2,299,990 | 2,299,990 | 2,299,990 | 2,299,990 | 8 | 958.33 |
| 2000-08-07 | 2,250,000 | 2,299,990 | 2,250,000 | 2,299,990 | 8 | 958.33 |
| 2000-08-04 | 2,430,000 | 2,430,000 | 2,220,000 | 2,239,990 | 47 | 933.33 |
| 2000-08-03 | 2,479,990 | 2,479,990 | 2,430,000 | 2,430,000 | 11 | 1,012.50 |
| 2000-08-02 | 2,479,990 | 2,479,990 | 2,400,000 | 2,419,990 | 14 | 1,008.33 |
| 2000-08-01 | 2,520,000 | 2,520,000 | 2,470,010 | 2,470,010 | 23 | 1,029.17 |
| 2000-07-31 | 2,539,990 | 2,580,000 | 2,479,990 | 2,580,000 | 40 | 1,075 |
| 2000-07-28 | 2,539,990 | 2,740,010 | 2,460,000 | 2,560,010 | 93 | 1,066.67 |
| 2000-07-27 | 2,500,010 | 2,560,010 | 2,470,010 | 2,550,000 | 77 | 1,062.50 |
| 2000-07-26 | 2,449,990 | 2,550,000 | 2,359,990 | 2,530,010 | 78 | 1,054.17 |
| 2000-07-25 | 2,320,010 | 2,500,010 | 2,250,000 | 2,460,000 | 131 | 1,025 |
| 2000-07-24 | 2,410,010 | 2,500,010 | 2,230,010 | 2,400,000 | 132 | 1,000 |
| 2000-07-21 | 2,190,000 | 2,479,990 | 2,080,010 | 2,449,990 | 852 | 1,020.83 |
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
