4771 (株)エフアンドエム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 474,996 | 474,996 | 465,000 | 465,000 | 7 | 387.50 |
| 2001-12-21 | 480,000 | 480,000 | 473,004 | 474,996 | 5 | 395.83 |
| 2001-12-20 | 498,996 | 500,004 | 498,996 | 500,004 | 2 | 416.67 |
| 2001-12-19 | 500,004 | 500,004 | 500,004 | 500,004 | 1 | 416.67 |
| 2001-12-18 | 530,004 | 530,004 | 522,996 | 525,000 | 54 | 437.50 |
| 2001-12-17 | 527,004 | 528,000 | 527,004 | 528,000 | 5 | 440 |
| 2001-12-13 | 539,004 | 539,004 | 527,004 | 527,004 | 11 | 439.17 |
| 2001-12-12 | 540,996 | 540,996 | 540,000 | 540,000 | 9 | 450 |
| 2001-12-11 | 540,000 | 540,000 | 534,996 | 534,996 | 24 | 445.83 |
| 2001-12-10 | 536,004 | 537,000 | 534,996 | 534,996 | 32 | 445.83 |
| 2001-12-07 | 519,996 | 531,000 | 519,996 | 531,000 | 13 | 442.50 |
| 2001-12-06 | 531,000 | 531,000 | 531,000 | 531,000 | 1 | 442.50 |
| 2001-12-05 | 546,000 | 546,000 | 531,000 | 531,000 | 2 | 442.50 |
| 2001-12-04 | 545,004 | 548,004 | 545,004 | 548,004 | 3 | 456.67 |
| 2001-12-03 | 549,996 | 549,996 | 545,004 | 545,004 | 3 | 454.17 |
| 2001-11-30 | 530,004 | 530,004 | 530,004 | 530,004 | 1 | 441.67 |
| 2001-11-29 | 510,000 | 510,000 | 500,004 | 510,000 | 9 | 425 |
| 2001-11-28 | 500,004 | 510,000 | 500,004 | 510,000 | 2 | 425 |
| 2001-11-27 | 500,004 | 500,004 | 500,004 | 500,004 | 1 | 416.67 |
| 2001-11-26 | 500,004 | 500,004 | 486,000 | 486,000 | 2 | 405 |
| 2001-11-22 | 486,996 | 497,004 | 470,004 | 480,000 | 9 | 400 |
| 2001-11-21 | 540,000 | 540,000 | 510,000 | 510,000 | 5 | 425 |
| 2001-11-20 | 560,004 | 561,996 | 560,004 | 560,004 | 5 | 466.67 |
| 2001-11-19 | 555,000 | 579,996 | 555,000 | 560,004 | 9 | 466.67 |
| 2001-11-16 | 549,996 | 549,996 | 545,004 | 549,996 | 32 | 458.33 |
| 2001-11-15 | 570,000 | 570,000 | 549,996 | 570,000 | 6 | 475 |
| 2001-11-14 | 579,996 | 579,996 | 570,000 | 570,000 | 6 | 475 |
| 2001-11-13 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 500 |
| 2001-11-12 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 525 |
| 2001-11-09 | 650,004 | 660,000 | 650,004 | 660,000 | 2 | 550 |
| 2001-11-07 | 660,000 | 660,000 | 660,000 | 660,000 | 3 | 550 |
| 2001-11-06 | 651,000 | 669,996 | 651,000 | 660,000 | 7 | 550 |
| 2001-11-05 | 699,996 | 699,996 | 669,996 | 669,996 | 3 | 558.33 |
| 2001-11-02 | 699,996 | 699,996 | 699,996 | 699,996 | 9 | 583.33 |
| 2001-11-01 | 699,996 | 699,996 | 699,996 | 699,996 | 1 | 583.33 |
| 2001-10-31 | 750,000 | 750,000 | 750,000 | 750,000 | 1 | 625 |
| 2001-10-30 | 750,996 | 759,996 | 750,996 | 759,996 | 8 | 633.33 |
| 2001-10-26 | 750,996 | 750,996 | 750,996 | 750,996 | 1 | 625.83 |
| 2001-10-25 | 750,996 | 750,996 | 750,996 | 750,996 | 10 | 625.83 |
| 2001-10-24 | 720,000 | 750,000 | 720,000 | 750,000 | 11 | 625 |
| 2001-10-23 | 720,996 | 720,996 | 720,000 | 720,000 | 9 | 600 |
| 2001-10-22 | 720,996 | 720,996 | 720,996 | 720,996 | 3 | 600.83 |
| 2001-10-19 | 740,004 | 740,004 | 740,004 | 740,004 | 1 | 616.67 |
| 2001-10-18 | 720,000 | 720,000 | 720,000 | 720,000 | 2 | 600 |
| 2001-10-17 | 698,004 | 728,004 | 698,004 | 728,004 | 5 | 606.67 |
| 2001-10-15 | 798,000 | 798,000 | 798,000 | 798,000 | 1 | 665 |
| 2001-10-10 | 800,004 | 800,004 | 800,004 | 800,004 | 10 | 666.67 |
| 2001-10-05 | 840,000 | 840,000 | 800,004 | 800,004 | 4 | 666.67 |
| 2001-10-04 | 840,000 | 840,000 | 840,000 | 840,000 | 5 | 700 |
| 2001-10-03 | 840,000 | 840,000 | 819,996 | 819,996 | 11 | 683.33 |
| 2001-10-02 | 840,000 | 840,000 | 840,000 | 840,000 | 6 | 700 |
| 2001-10-01 | 840,000 | 840,000 | 834,996 | 840,000 | 12 | 700 |
| 2001-09-28 | 840,000 | 840,000 | 840,000 | 840,000 | 1 | 700 |
| 2001-09-25 | 879,996 | 879,996 | 861,000 | 861,000 | 6 | 717.50 |
| 2001-09-20 | 879,996 | 879,996 | 879,996 | 879,996 | 1 | 733.33 |
| 2001-09-19 | 879,996 | 879,996 | 879,996 | 879,996 | 1 | 733.33 |
| 2001-09-06 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 13 | 916.67 |
| 2001-09-05 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 9 | 916.67 |
| 2001-09-04 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 4 | 900 |
| 2001-09-03 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 6 | 900 |
| 2001-08-31 | 1,070,000 | 1,070,000 | 1,050,000 | 1,070,000 | 9 | 891.67 |
| 2001-08-30 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 36 | 883.33 |
| 2001-08-29 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 6 | 875 |
| 2001-08-28 | 1,020,000 | 1,030,000 | 1,020,000 | 1,030,000 | 15 | 858.33 |
| 2001-08-27 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 7 | 841.67 |
| 2001-08-24 | 999,000 | 1,010,000 | 999,000 | 999,996 | 17 | 833.33 |
| 2001-08-23 | 990,000 | 990,000 | 990,000 | 990,000 | 4 | 825 |
| 2001-08-22 | 990,000 | 990,000 | 990,000 | 990,000 | 1 | 825 |
| 2001-08-21 | 980,004 | 980,004 | 980,004 | 980,004 | 12 | 816.67 |
| 2001-08-20 | 981,000 | 990,000 | 969,996 | 980,004 | 23 | 816.67 |
| 2001-08-17 | 969,996 | 980,004 | 960,996 | 980,004 | 12 | 816.67 |
| 2001-08-16 | 960,000 | 969,996 | 960,000 | 960,000 | 23 | 800 |
| 2001-08-15 | 960,000 | 960,000 | 960,000 | 960,000 | 8 | 800 |
| 2001-08-14 | 960,000 | 960,000 | 960,000 | 960,000 | 3 | 800 |
| 2001-08-13 | 960,000 | 960,000 | 960,000 | 960,000 | 2 | 800 |
| 2001-08-10 | 960,000 | 960,000 | 960,000 | 960,000 | 5 | 800 |
| 2001-08-09 | 980,004 | 980,004 | 980,004 | 980,004 | 2 | 816.67 |
| 2001-08-08 | 980,004 | 980,004 | 980,004 | 980,004 | 1 | 816.67 |
| 2001-08-07 | 980,004 | 980,004 | 980,004 | 980,004 | 3 | 816.67 |
| 2001-08-06 | 990,000 | 990,000 | 980,004 | 980,004 | 3 | 816.67 |
| 2001-08-03 | 980,004 | 980,004 | 980,004 | 980,004 | 1 | 816.67 |
| 2001-08-02 | 980,004 | 980,004 | 980,004 | 980,004 | 1 | 816.67 |
| 2001-08-01 | 960,000 | 980,004 | 939,996 | 980,004 | 22 | 816.67 |
| 2001-07-31 | 945,000 | 950,004 | 945,000 | 950,004 | 11 | 791.67 |
| 2001-07-30 | 950,004 | 950,004 | 942,000 | 945,996 | 3 | 788.33 |
| 2001-07-27 | 932,004 | 950,004 | 930,996 | 950,004 | 32 | 791.67 |
| 2001-07-26 | 930,000 | 930,000 | 930,000 | 930,000 | 3 | 775 |
| 2001-07-25 | 930,996 | 930,996 | 930,000 | 930,000 | 10 | 775 |
| 2001-07-24 | 927,996 | 930,000 | 927,996 | 930,000 | 3 | 775 |
| 2001-07-23 | 909,996 | 930,000 | 909,996 | 927,996 | 63 | 773.33 |
| 2001-07-18 | 950,004 | 950,004 | 909,996 | 909,996 | 2 | 758.33 |
| 2001-07-17 | 950,004 | 950,004 | 950,004 | 950,004 | 2 | 791.67 |
| 2001-07-16 | 999,996 | 999,996 | 900,000 | 900,000 | 19 | 750 |
| 2001-07-13 | 1,030,000 | 1,030,000 | 1,030,000 | 1,030,000 | 3 | 858.33 |
| 2001-07-12 | 1,030,000 | 1,030,000 | 1,030,000 | 1,030,000 | 1 | 858.33 |
| 2001-07-10 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 6 | 883.33 |
| 2001-07-09 | 1,060,000 | 1,060,000 | 1,060,000 | 1,060,000 | 2 | 883.33 |
| 2001-07-06 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 9 | 900 |
| 2001-07-05 | 1,090,000 | 1,190,000 | 1,080,000 | 1,120,000 | 53 | 933.33 |
| 2001-07-04 | 980,004 | 1,060,000 | 969,996 | 1,060,000 | 20 | 883.33 |
| 2001-07-03 | 935,004 | 990,000 | 935,004 | 960,000 | 31 | 800 |
| 2001-06-29 | 930,000 | 930,000 | 930,000 | 930,000 | 1 | 775 |
| 2001-06-28 | 879,996 | 879,996 | 879,996 | 879,996 | 6 | 733.33 |
| 2001-06-27 | 879,996 | 879,996 | 849,996 | 879,996 | 9 | 733.33 |
| 2001-06-25 | 900,000 | 900,000 | 900,000 | 900,000 | 4 | 750 |
| 2001-06-21 | 909,996 | 909,996 | 900,000 | 900,000 | 5 | 750 |
| 2001-06-20 | 930,000 | 930,000 | 930,000 | 930,000 | 3 | 775 |
| 2001-06-19 | 950,004 | 950,004 | 950,004 | 950,004 | 4 | 791.67 |
| 2001-06-18 | 879,996 | 879,996 | 879,996 | 879,996 | 1 | 733.33 |
| 2001-06-15 | 950,004 | 950,004 | 950,004 | 950,004 | 3 | 791.67 |
| 2001-06-14 | 939,996 | 950,004 | 939,996 | 950,004 | 12 | 791.67 |
| 2001-06-12 | 950,004 | 950,004 | 950,004 | 950,004 | 5 | 791.67 |
| 2001-06-11 | 939,996 | 945,000 | 939,996 | 939,996 | 6 | 783.33 |
| 2001-06-08 | 950,004 | 960,000 | 939,996 | 939,996 | 9 | 783.33 |
| 2001-06-07 | 855,000 | 930,000 | 849,996 | 930,000 | 17 | 775 |
| 2001-06-06 | 825,000 | 849,996 | 825,000 | 849,996 | 4 | 708.33 |
| 2001-06-05 | 819,996 | 827,004 | 819,996 | 825,000 | 13 | 687.50 |
| 2001-06-04 | 830,004 | 830,004 | 825,000 | 825,000 | 4 | 687.50 |
| 2001-05-31 | 810,000 | 830,004 | 800,004 | 825,000 | 33 | 687.50 |
| 2001-05-30 | 813,996 | 813,996 | 806,004 | 810,000 | 21 | 675 |
| 2001-05-29 | 819,000 | 819,000 | 819,000 | 819,000 | 1 | 682.50 |
| 2001-05-28 | 819,996 | 819,996 | 819,996 | 819,996 | 1 | 683.33 |
| 2001-05-25 | 849,996 | 849,996 | 840,000 | 840,000 | 3 | 700 |
| 2001-05-24 | 849,996 | 849,996 | 849,996 | 849,996 | 1 | 708.33 |
| 2001-05-23 | 849,996 | 879,996 | 849,996 | 879,996 | 4 | 733.33 |
| 2001-05-21 | 890,004 | 900,000 | 890,004 | 900,000 | 2 | 750 |
| 2001-05-18 | 879,996 | 879,996 | 849,996 | 879,996 | 6 | 733.33 |
| 2001-05-16 | 900,000 | 900,000 | 900,000 | 900,000 | 5 | 750 |
| 2001-05-15 | 900,000 | 905,004 | 900,000 | 900,000 | 13 | 750 |
| 2001-05-14 | 900,000 | 900,000 | 900,000 | 900,000 | 2 | 750 |
| 2001-05-11 | 900,000 | 900,000 | 900,000 | 900,000 | 1 | 750 |
| 2001-05-10 | 879,996 | 900,000 | 879,996 | 900,000 | 5 | 750 |
| 2001-05-09 | 894,996 | 894,996 | 890,004 | 894,996 | 7 | 745.83 |
| 2001-05-08 | 900,000 | 900,000 | 881,004 | 885,000 | 15 | 737.50 |
| 2001-05-07 | 900,000 | 900,000 | 900,000 | 900,000 | 5 | 750 |
| 2001-05-02 | 900,000 | 900,000 | 890,004 | 890,004 | 4 | 741.67 |
| 2001-05-01 | 900,000 | 909,996 | 900,000 | 900,000 | 6 | 750 |
| 2001-04-27 | 900,000 | 900,000 | 900,000 | 900,000 | 3 | 750 |
| 2001-04-26 | 909,996 | 909,996 | 909,996 | 909,996 | 4 | 758.33 |
| 2001-04-25 | 921,000 | 921,000 | 909,996 | 909,996 | 3 | 758.33 |
| 2001-04-24 | 921,000 | 921,000 | 921,000 | 921,000 | 1 | 767.50 |
| 2001-04-23 | 909,996 | 909,996 | 909,996 | 909,996 | 1 | 758.33 |
| 2001-04-19 | 950,004 | 960,000 | 950,004 | 960,000 | 3 | 800 |
| 2001-04-17 | 960,000 | 960,000 | 960,000 | 960,000 | 1 | 800 |
| 2001-04-16 | 960,000 | 960,000 | 960,000 | 960,000 | 1 | 800 |
| 2001-04-12 | 930,000 | 930,000 | 930,000 | 930,000 | 5 | 775 |
| 2001-04-11 | 900,000 | 900,000 | 900,000 | 900,000 | 2 | 750 |
| 2001-04-09 | 950,004 | 950,004 | 950,004 | 950,004 | 19 | 791.67 |
| 2001-04-06 | 999,996 | 999,996 | 960,000 | 960,000 | 33 | 800 |
| 2001-04-05 | 950,004 | 990,000 | 920,004 | 990,000 | 26 | 825 |
| 2001-04-04 | 930,000 | 945,000 | 915,000 | 920,004 | 21 | 766.67 |
| 2001-04-03 | 960,000 | 960,000 | 930,000 | 930,000 | 19 | 775 |
| 2001-04-02 | 990,000 | 990,000 | 950,004 | 950,004 | 3 | 791.67 |
| 2001-03-30 | 990,000 | 990,000 | 984,996 | 984,996 | 3 | 820.83 |
| 2001-03-29 | 990,000 | 990,000 | 990,000 | 990,000 | 10 | 825 |
| 2001-03-28 | 990,000 | 990,000 | 984,996 | 984,996 | 3 | 820.83 |
| 2001-03-27 | 939,996 | 990,000 | 939,996 | 980,004 | 11 | 816.67 |
| 2001-03-26 | 951,996 | 953,004 | 900,000 | 920,004 | 13 | 766.67 |
| 2001-03-23 | 950,004 | 950,004 | 939,996 | 939,996 | 3 | 783.33 |
| 2001-03-22 | 990,000 | 990,000 | 969,996 | 969,996 | 6 | 808.33 |
| 2001-03-21 | 980,004 | 990,000 | 980,004 | 980,004 | 4 | 816.67 |
| 2001-03-19 | 999,996 | 999,996 | 990,000 | 990,000 | 7 | 825 |
| 2001-03-16 | 1,010,000 | 1,010,000 | 996,996 | 999,996 | 26 | 833.33 |
| 2001-03-15 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 5 | 841.67 |
| 2001-03-14 | 999,996 | 1,020,000 | 999,996 | 1,010,000 | 9 | 841.67 |
| 2001-03-12 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 8 | 916.67 |
| 2001-03-09 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 3 | 916.67 |
| 2001-03-08 | 1,090,000 | 1,120,000 | 1,090,000 | 1,100,000 | 13 | 916.67 |
| 2001-03-07 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 9 | 908.33 |
| 2001-03-06 | 999,996 | 1,080,000 | 999,996 | 1,080,000 | 6 | 900 |
| 2001-03-05 | 999,996 | 999,996 | 960,000 | 999,996 | 3 | 833.33 |
| 2001-03-02 | 999,996 | 1,020,000 | 999,996 | 999,996 | 8 | 833.33 |
| 2001-03-01 | 999,996 | 1,100,000 | 999,996 | 1,040,000 | 10 | 866.67 |
| 2001-02-28 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 3 | 875 |
| 2001-02-27 | 1,100,000 | 1,100,000 | 1,010,000 | 1,020,000 | 7 | 850 |
| 2001-02-26 | 1,180,000 | 1,240,000 | 1,100,000 | 1,100,000 | 19 | 916.67 |
| 2001-02-23 | 1,110,000 | 1,190,000 | 1,090,000 | 1,180,000 | 39 | 983.33 |
| 2001-02-22 | 990,000 | 1,090,000 | 990,000 | 1,090,000 | 35 | 908.33 |
| 2001-02-21 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 4 | 908.33 |
| 2001-02-20 | 1,130,000 | 1,150,000 | 1,100,000 | 1,110,000 | 9 | 925 |
| 2001-02-19 | 1,100,000 | 1,160,000 | 1,100,000 | 1,160,000 | 4 | 966.67 |
| 2001-02-16 | 1,060,000 | 1,100,000 | 1,050,000 | 1,100,000 | 18 | 916.67 |
| 2001-02-15 | 999,996 | 1,050,000 | 999,996 | 1,050,000 | 3 | 875 |
| 2001-02-14 | 1,010,000 | 1,010,000 | 999,996 | 999,996 | 9 | 833.33 |
| 2001-02-13 | 999,996 | 999,996 | 999,996 | 999,996 | 6 | 833.33 |
| 2001-02-09 | 1,050,000 | 1,050,000 | 999,996 | 999,996 | 6 | 833.33 |
| 2001-02-08 | 1,150,000 | 1,150,000 | 1,020,000 | 1,020,000 | 16 | 850 |
| 2001-02-07 | 1,100,000 | 1,150,000 | 1,090,000 | 1,150,000 | 44 | 958.33 |
| 2001-02-06 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 2 | 891.67 |
| 2001-02-05 | 1,100,000 | 1,100,000 | 1,070,000 | 1,100,000 | 14 | 916.67 |
| 2001-02-02 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 10 | 916.67 |
| 2001-02-01 | 1,100,000 | 1,110,000 | 1,050,000 | 1,100,000 | 23 | 916.67 |
| 2001-01-31 | 1,100,000 | 1,100,000 | 1,010,000 | 1,100,000 | 8 | 916.67 |
| 2001-01-29 | 1,050,000 | 1,100,000 | 1,050,000 | 1,100,000 | 7 | 916.67 |
| 2001-01-26 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 6 | 908.33 |
| 2001-01-25 | 1,050,000 | 1,050,000 | 1,020,000 | 1,050,000 | 6 | 875 |
| 2001-01-24 | 980,004 | 1,050,000 | 980,004 | 1,050,000 | 18 | 875 |
| 2001-01-23 | 999,000 | 999,996 | 999,000 | 999,996 | 13 | 833.33 |
| 2001-01-22 | 999,000 | 999,000 | 999,000 | 999,000 | 5 | 832.50 |
| 2001-01-19 | 995,004 | 999,000 | 995,004 | 999,000 | 3 | 832.50 |
| 2001-01-18 | 999,000 | 999,000 | 984,996 | 984,996 | 9 | 820.83 |
| 2001-01-15 | 999,996 | 999,996 | 980,004 | 980,004 | 14 | 816.67 |
| 2001-01-09 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 10 | 958.33 |
| 2001-01-05 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 3 | 958.33 |
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
