4771 (株)エフアンドエム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 143,004 | 143,004 | 140,004 | 140,004 | 3 | 116.67 |
| 2003-12-29 | 140,004 | 143,004 | 135,000 | 140,004 | 52 | 116.67 |
| 2003-12-26 | 122,004 | 125,004 | 122,004 | 125,004 | 43 | 104.17 |
| 2003-12-25 | 110,004 | 110,004 | 105,000 | 105,000 | 27 | 87.50 |
| 2003-12-24 | 114,996 | 114,996 | 110,004 | 110,004 | 35 | 91.67 |
| 2003-12-22 | 117,996 | 119,004 | 111,996 | 113,004 | 17 | 94.17 |
| 2003-12-19 | 119,004 | 119,004 | 119,004 | 119,004 | 6 | 99.17 |
| 2003-12-18 | 120,000 | 120,000 | 120,000 | 120,000 | 6 | 100 |
| 2003-12-17 | 117,996 | 120,000 | 117,996 | 120,000 | 15 | 100 |
| 2003-12-16 | 117,996 | 120,000 | 117,996 | 120,000 | 3 | 100 |
| 2003-12-15 | 114,996 | 117,000 | 114,996 | 117,000 | 21 | 97.50 |
| 2003-12-12 | 123,996 | 123,996 | 120,000 | 120,000 | 13 | 100 |
| 2003-12-11 | 125,004 | 125,004 | 120,000 | 123,996 | 4 | 103.33 |
| 2003-12-10 | 113,004 | 126,996 | 113,004 | 126,996 | 21 | 105.83 |
| 2003-12-09 | 114,996 | 114,996 | 114,996 | 114,996 | 9 | 95.83 |
| 2003-12-08 | 116,004 | 116,004 | 114,996 | 114,996 | 17 | 95.83 |
| 2003-12-05 | 117,000 | 117,000 | 114,996 | 114,996 | 9 | 95.83 |
| 2003-12-04 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 100 |
| 2003-12-03 | 123,996 | 125,004 | 123,996 | 123,996 | 6 | 103.33 |
| 2003-12-02 | 125,004 | 129,000 | 125,004 | 129,000 | 5 | 107.50 |
| 2003-12-01 | 123,996 | 125,004 | 123,996 | 123,996 | 9 | 103.33 |
| 2003-11-28 | 129,996 | 129,996 | 125,004 | 125,004 | 23 | 104.17 |
| 2003-11-27 | 126,000 | 129,996 | 126,000 | 129,996 | 19 | 108.33 |
| 2003-11-26 | 126,000 | 126,000 | 125,004 | 126,000 | 20 | 105 |
| 2003-11-25 | 126,000 | 126,000 | 126,000 | 126,000 | 13 | 105 |
| 2003-11-21 | 117,000 | 117,996 | 116,004 | 117,996 | 7 | 98.33 |
| 2003-11-20 | 113,004 | 116,004 | 113,004 | 114,996 | 44 | 95.83 |
| 2003-11-19 | 123,000 | 123,000 | 105,996 | 105,996 | 12 | 88.33 |
| 2003-11-18 | 120,996 | 125,004 | 120,996 | 123,000 | 14 | 102.50 |
| 2003-11-17 | 132,000 | 132,000 | 117,996 | 126,996 | 21 | 105.83 |
| 2003-11-14 | 129,996 | 129,996 | 128,004 | 128,004 | 9 | 106.67 |
| 2003-11-13 | 129,996 | 129,996 | 128,004 | 128,004 | 15 | 106.67 |
| 2003-11-12 | 122,004 | 129,996 | 122,004 | 125,004 | 26 | 104.17 |
| 2003-11-11 | 144,000 | 144,000 | 126,996 | 138,000 | 21 | 115 |
| 2003-11-10 | 140,004 | 147,000 | 140,004 | 147,000 | 45 | 122.50 |
| 2003-11-07 | 164,004 | 164,004 | 161,004 | 161,004 | 10 | 134.17 |
| 2003-11-06 | 170,004 | 170,004 | 165,996 | 165,996 | 5 | 138.33 |
| 2003-11-05 | 171,996 | 173,004 | 168,000 | 170,004 | 27 | 141.67 |
| 2003-11-04 | 174,000 | 174,000 | 165,996 | 165,996 | 21 | 138.33 |
| 2003-10-31 | 165,996 | 165,996 | 162,000 | 162,000 | 5 | 135 |
| 2003-10-30 | 174,996 | 174,996 | 167,004 | 167,004 | 31 | 139.17 |
| 2003-10-29 | 174,996 | 180,000 | 170,004 | 171,996 | 10 | 143.33 |
| 2003-10-28 | 185,004 | 185,004 | 171,996 | 174,000 | 34 | 145 |
| 2003-10-27 | 171,996 | 183,000 | 171,996 | 173,004 | 14 | 144.17 |
| 2003-10-24 | 162,000 | 180,996 | 162,000 | 167,004 | 58 | 139.17 |
| 2003-10-23 | 171,996 | 180,000 | 152,004 | 156,000 | 45 | 130 |
| 2003-10-22 | 174,996 | 183,000 | 171,996 | 182,004 | 94 | 151.67 |
| 2003-10-21 | 200,004 | 200,004 | 162,000 | 168,996 | 81 | 140.83 |
| 2003-10-20 | 224,004 | 224,004 | 200,004 | 201,996 | 74 | 168.33 |
| 2003-10-17 | 237,996 | 246,996 | 222,996 | 227,004 | 212 | 189.17 |
| 2003-10-16 | 233,004 | 255,996 | 216,996 | 237,996 | 340 | 198.33 |
| 2003-10-15 | 216,996 | 216,996 | 216,996 | 216,996 | 47 | 180.83 |
| 2003-10-14 | 186,996 | 186,996 | 186,996 | 186,996 | 41 | 155.83 |
| 2003-10-10 | 143,004 | 156,996 | 143,004 | 156,996 | 53 | 130.83 |
| 2003-10-09 | 137,004 | 137,004 | 135,000 | 137,004 | 26 | 114.17 |
| 2003-10-08 | 140,004 | 140,004 | 135,000 | 135,000 | 22 | 112.50 |
| 2003-10-07 | 147,000 | 147,000 | 141,000 | 141,000 | 42 | 117.50 |
| 2003-10-06 | 129,996 | 143,004 | 129,996 | 140,004 | 115 | 116.67 |
| 2003-10-03 | 129,996 | 131,004 | 126,000 | 129,996 | 23 | 108.33 |
| 2003-10-02 | 129,000 | 129,000 | 128,004 | 128,004 | 10 | 106.67 |
| 2003-10-01 | 128,004 | 129,000 | 123,996 | 126,996 | 14 | 105.83 |
| 2003-09-30 | 129,996 | 129,996 | 123,000 | 128,004 | 44 | 106.67 |
| 2003-09-29 | 125,004 | 128,004 | 125,004 | 128,004 | 21 | 106.67 |
| 2003-09-26 | 119,004 | 120,996 | 117,996 | 120,996 | 21 | 100.83 |
| 2003-09-25 | 119,004 | 120,000 | 119,004 | 120,000 | 24 | 100 |
| 2003-09-24 | 129,000 | 129,000 | 117,996 | 128,004 | 42 | 106.67 |
| 2003-09-22 | 129,996 | 132,996 | 125,004 | 125,004 | 24 | 104.17 |
| 2003-09-19 | 126,996 | 129,000 | 120,996 | 129,000 | 28 | 107.50 |
| 2003-09-18 | 129,996 | 129,996 | 120,996 | 123,996 | 32 | 103.33 |
| 2003-09-17 | 138,996 | 138,996 | 129,996 | 129,996 | 67 | 108.33 |
| 2003-09-16 | 117,000 | 135,000 | 117,000 | 135,000 | 110 | 112.50 |
| 2003-09-12 | 117,000 | 120,000 | 114,000 | 114,996 | 30 | 95.83 |
| 2003-09-11 | 114,996 | 117,996 | 113,004 | 114,996 | 47 | 95.83 |
| 2003-09-10 | 117,000 | 117,996 | 113,004 | 113,004 | 48 | 94.17 |
| 2003-09-09 | 126,996 | 132,996 | 120,000 | 120,000 | 186 | 100 |
| 2003-09-08 | 120,996 | 120,996 | 120,000 | 120,996 | 81 | 100.83 |
| 2003-09-05 | 102,996 | 102,996 | 101,004 | 101,004 | 12 | 84.17 |
| 2003-09-04 | 108,000 | 111,996 | 105,996 | 108,000 | 27 | 90 |
| 2003-09-03 | 108,000 | 108,000 | 108,000 | 108,000 | 6 | 90 |
| 2003-09-02 | 116,004 | 116,004 | 110,004 | 110,004 | 53 | 91.67 |
| 2003-09-01 | 111,000 | 123,996 | 110,004 | 117,000 | 92 | 97.50 |
| 2003-08-29 | 99,996 | 111,000 | 99,996 | 108,996 | 71 | 90.83 |
| 2003-08-28 | 99,804 | 101,004 | 99,804 | 101,004 | 6 | 84.17 |
| 2003-08-27 | 99,996 | 104,004 | 98,004 | 99,996 | 31 | 83.33 |
| 2003-08-26 | 98,004 | 105,996 | 98,004 | 105,000 | 21 | 87.50 |
| 2003-08-25 | 90,000 | 96,000 | 90,000 | 96,000 | 24 | 80 |
| 2003-08-22 | 87,504 | 90,000 | 87,000 | 90,000 | 38 | 75 |
| 2003-08-21 | 90,000 | 90,000 | 89,004 | 89,700 | 31 | 74.75 |
| 2003-08-20 | 89,004 | 89,004 | 89,004 | 89,004 | 7 | 74.17 |
| 2003-08-19 | 89,004 | 90,000 | 88,200 | 89,004 | 32 | 74.17 |
| 2003-08-18 | 92,004 | 92,004 | 89,004 | 89,004 | 11 | 74.17 |
| 2003-08-15 | 89,400 | 90,996 | 89,400 | 90,996 | 30 | 75.83 |
| 2003-08-14 | 89,496 | 89,496 | 89,496 | 89,496 | 3 | 74.58 |
| 2003-08-13 | 88,800 | 90,000 | 88,800 | 90,000 | 4 | 75 |
| 2003-08-12 | 87,996 | 88,800 | 87,996 | 88,800 | 3 | 74 |
| 2003-08-11 | 84,996 | 87,000 | 83,496 | 85,500 | 16 | 71.25 |
| 2003-08-08 | 87,000 | 87,000 | 87,000 | 87,000 | 11 | 72.50 |
| 2003-08-06 | 87,996 | 87,996 | 87,996 | 87,996 | 3 | 73.33 |
| 2003-08-05 | 90,000 | 90,000 | 89,004 | 90,000 | 8 | 75 |
| 2003-08-04 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 75 |
| 2003-08-01 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2003-07-31 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 75 |
| 2003-07-29 | 89,004 | 90,000 | 89,004 | 90,000 | 4 | 75 |
| 2003-07-28 | 89,004 | 89,004 | 89,004 | 89,004 | 1 | 74.17 |
| 2003-07-25 | 90,000 | 90,000 | 89,004 | 89,004 | 9 | 74.17 |
| 2003-07-23 | 90,000 | 90,000 | 87,996 | 87,996 | 3 | 73.33 |
| 2003-07-22 | 87,996 | 87,996 | 87,996 | 87,996 | 5 | 73.33 |
| 2003-07-17 | 90,000 | 90,000 | 90,000 | 90,000 | 7 | 75 |
| 2003-07-16 | 92,004 | 95,004 | 92,004 | 95,004 | 5 | 79.17 |
| 2003-07-15 | 93,000 | 93,000 | 92,004 | 93,000 | 6 | 77.50 |
| 2003-07-14 | 93,000 | 95,004 | 93,000 | 95,004 | 7 | 79.17 |
| 2003-07-11 | 89,004 | 92,004 | 89,004 | 92,004 | 16 | 76.67 |
| 2003-07-08 | 87,204 | 89,004 | 87,096 | 87,096 | 4 | 72.58 |
| 2003-07-07 | 90,000 | 90,000 | 87,000 | 87,000 | 5 | 72.50 |
| 2003-07-04 | 90,000 | 90,000 | 87,996 | 90,000 | 13 | 75 |
| 2003-07-03 | 90,000 | 90,000 | 87,000 | 87,996 | 11 | 73.33 |
| 2003-07-02 | 86,004 | 86,004 | 86,004 | 86,004 | 2 | 71.67 |
| 2003-07-01 | 85,104 | 85,104 | 85,104 | 85,104 | 2 | 70.92 |
| 2003-06-27 | 84,996 | 85,500 | 83,004 | 83,004 | 3 | 69.17 |
| 2003-06-26 | 87,996 | 87,996 | 80,004 | 82,500 | 25 | 68.75 |
| 2003-06-25 | 88,104 | 88,104 | 87,996 | 87,996 | 3 | 73.33 |
| 2003-06-24 | 88,104 | 88,104 | 87,996 | 87,996 | 4 | 73.33 |
| 2003-06-23 | 89,904 | 90,000 | 89,904 | 90,000 | 2 | 75 |
| 2003-06-20 | 90,000 | 90,000 | 89,004 | 90,000 | 7 | 75 |
| 2003-06-19 | 93,000 | 93,000 | 90,000 | 90,000 | 2 | 75 |
| 2003-06-18 | 90,996 | 90,996 | 89,004 | 89,004 | 11 | 74.17 |
| 2003-06-17 | 90,996 | 90,996 | 90,996 | 90,996 | 9 | 75.83 |
| 2003-06-16 | 90,000 | 90,996 | 88,296 | 90,996 | 4 | 75.83 |
| 2003-06-12 | 90,000 | 90,996 | 89,904 | 90,996 | 18 | 75.83 |
| 2003-06-11 | 87,996 | 90,000 | 87,996 | 90,000 | 7 | 75 |
| 2003-06-10 | 87,996 | 87,996 | 87,000 | 87,000 | 5 | 72.50 |
| 2003-06-09 | 87,996 | 87,996 | 87,996 | 87,996 | 2 | 73.33 |
| 2003-06-06 | 83,004 | 83,004 | 83,004 | 83,004 | 2 | 69.17 |
| 2003-06-05 | 87,996 | 87,996 | 87,996 | 87,996 | 1 | 73.33 |
| 2003-06-04 | 87,096 | 87,096 | 87,096 | 87,096 | 1 | 72.58 |
| 2003-06-03 | 86,904 | 87,000 | 86,904 | 87,000 | 4 | 72.50 |
| 2003-06-02 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 72.50 |
| 2003-05-30 | 87,996 | 87,996 | 87,996 | 87,996 | 2 | 73.33 |
| 2003-05-29 | 87,996 | 87,996 | 87,996 | 87,996 | 2 | 73.33 |
| 2003-05-28 | 89,004 | 89,004 | 89,004 | 89,004 | 5 | 74.17 |
| 2003-05-27 | 81,996 | 81,996 | 81,996 | 81,996 | 1 | 68.33 |
| 2003-05-23 | 80,004 | 80,004 | 80,004 | 80,004 | 6 | 66.67 |
| 2003-05-22 | 80,004 | 80,004 | 80,004 | 80,004 | 2 | 66.67 |
| 2003-05-21 | 80,004 | 80,004 | 80,004 | 80,004 | 3 | 66.67 |
| 2003-05-20 | 80,004 | 83,004 | 80,004 | 83,004 | 11 | 69.17 |
| 2003-05-19 | 80,196 | 80,196 | 80,004 | 80,004 | 8 | 66.67 |
| 2003-05-16 | 72,996 | 72,996 | 72,996 | 72,996 | 6 | 60.83 |
| 2003-05-15 | 72,996 | 72,996 | 72,996 | 72,996 | 2 | 60.83 |
| 2003-05-14 | 69,996 | 74,004 | 69,996 | 72,000 | 19 | 60 |
| 2003-05-13 | 69,996 | 69,996 | 69,996 | 69,996 | 10 | 58.33 |
| 2003-05-07 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2003-04-30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 75 |
| 2003-04-25 | 92,004 | 92,004 | 92,004 | 92,004 | 5 | 76.67 |
| 2003-04-23 | 92,004 | 92,004 | 92,004 | 92,004 | 1 | 76.67 |
| 2003-04-17 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 75 |
| 2003-04-14 | 89,496 | 89,496 | 89,496 | 89,496 | 1 | 74.58 |
| 2003-04-11 | 89,004 | 89,004 | 89,004 | 89,004 | 1 | 74.17 |
| 2003-04-10 | 80,496 | 90,000 | 80,496 | 90,000 | 2 | 75 |
| 2003-04-07 | 84,996 | 84,996 | 84,996 | 84,996 | 1 | 70.83 |
| 2003-04-02 | 87,996 | 87,996 | 84,996 | 84,996 | 10 | 70.83 |
| 2003-04-01 | 89,004 | 89,004 | 89,004 | 89,004 | 2 | 74.17 |
| 2003-03-31 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 75 |
| 2003-03-25 | 96,996 | 96,996 | 96,996 | 96,996 | 10 | 80.83 |
| 2003-03-20 | 99,000 | 99,000 | 99,000 | 99,000 | 4 | 82.50 |
| 2003-03-19 | 99,996 | 99,996 | 99,000 | 99,000 | 4 | 82.50 |
| 2003-03-18 | 99,996 | 99,996 | 99,996 | 99,996 | 6 | 83.33 |
| 2003-03-17 | 99,996 | 99,996 | 99,996 | 99,996 | 4 | 83.33 |
| 2003-03-13 | 99,996 | 99,996 | 99,996 | 99,996 | 4 | 83.33 |
| 2003-03-12 | 99,996 | 99,996 | 99,996 | 99,996 | 4 | 83.33 |
| 2003-03-11 | 102,996 | 102,996 | 99,996 | 99,996 | 9 | 83.33 |
| 2003-03-10 | 102,996 | 102,996 | 102,996 | 102,996 | 4 | 85.83 |
| 2003-03-07 | 102,996 | 102,996 | 102,996 | 102,996 | 5 | 85.83 |
| 2003-03-06 | 104,004 | 105,000 | 104,004 | 105,000 | 6 | 87.50 |
| 2003-03-05 | 104,004 | 104,004 | 104,004 | 104,004 | 3 | 86.67 |
| 2003-03-04 | 104,004 | 104,004 | 104,004 | 104,004 | 5 | 86.67 |
| 2003-03-03 | 104,004 | 104,004 | 104,004 | 104,004 | 5 | 86.67 |
| 2003-02-28 | 104,004 | 104,004 | 104,004 | 104,004 | 3 | 86.67 |
| 2003-02-27 | 104,004 | 104,004 | 104,004 | 104,004 | 3 | 86.67 |
| 2003-02-26 | 110,004 | 110,004 | 105,000 | 110,004 | 5 | 91.67 |
| 2003-02-25 | 104,004 | 110,004 | 99,996 | 110,004 | 43 | 91.67 |
| 2003-02-24 | 98,004 | 104,004 | 98,004 | 104,004 | 29 | 86.67 |
| 2003-02-21 | 98,004 | 98,004 | 98,004 | 98,004 | 13 | 81.67 |
| 2003-02-20 | 96,996 | 98,004 | 95,004 | 98,004 | 15 | 81.67 |
| 2003-02-19 | 98,004 | 98,004 | 96,996 | 96,996 | 3 | 80.83 |
| 2003-02-18 | 96,000 | 99,000 | 96,000 | 98,004 | 9 | 81.67 |
| 2003-02-17 | 95,004 | 98,004 | 95,004 | 96,996 | 10 | 80.83 |
| 2003-02-14 | 95,004 | 95,004 | 95,004 | 95,004 | 4 | 79.17 |
| 2003-02-13 | 95,004 | 95,004 | 95,004 | 95,004 | 4 | 79.17 |
| 2003-02-12 | 89,004 | 89,004 | 89,004 | 89,004 | 10 | 74.17 |
| 2003-02-10 | 89,004 | 89,004 | 89,004 | 89,004 | 1 | 74.17 |
| 2003-02-07 | 90,996 | 90,996 | 89,004 | 89,004 | 5 | 74.17 |
| 2003-02-06 | 95,004 | 96,000 | 90,996 | 90,996 | 40 | 75.83 |
| 2003-01-31 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 80 |
| 2003-01-30 | 96,996 | 96,996 | 96,000 | 96,000 | 5 | 80 |
| 2003-01-29 | 98,004 | 98,004 | 98,004 | 98,004 | 4 | 81.67 |
| 2003-01-28 | 98,004 | 98,004 | 98,004 | 98,004 | 6 | 81.67 |
| 2003-01-27 | 98,004 | 98,004 | 98,004 | 98,004 | 9 | 81.67 |
| 2003-01-24 | 98,004 | 98,004 | 96,996 | 98,004 | 8 | 81.67 |
| 2003-01-23 | 98,004 | 98,004 | 98,004 | 98,004 | 1 | 81.67 |
| 2003-01-22 | 98,004 | 98,004 | 98,004 | 98,004 | 4 | 81.67 |
| 2003-01-20 | 108,000 | 108,000 | 98,004 | 98,004 | 7 | 81.67 |
| 2003-01-17 | 108,000 | 108,000 | 108,000 | 108,000 | 6 | 90 |
| 2003-01-16 | 110,004 | 110,004 | 108,000 | 110,004 | 6 | 91.67 |
| 2003-01-15 | 105,000 | 110,004 | 104,004 | 110,004 | 37 | 91.67 |
| 2003-01-14 | 99,996 | 105,000 | 99,996 | 105,000 | 15 | 87.50 |
| 2003-01-10 | 96,900 | 99,996 | 96,900 | 99,996 | 33 | 83.33 |
| 2003-01-09 | 96,000 | 96,996 | 96,000 | 96,996 | 11 | 80.83 |
| 2003-01-08 | 94,896 | 96,000 | 94,896 | 96,000 | 14 | 80 |
| 2003-01-07 | 95,004 | 95,004 | 95,004 | 95,004 | 6 | 79.17 |
| 2003-01-06 | 95,004 | 95,004 | 95,004 | 95,004 | 6 | 79.17 |
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
