4771 (株)エフアンドエムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	25,100	25,170	25,000	25,000	32	250
2007-12-27	26,000	26,100	25,280	25,280	52	252.80
2007-12-26	25,090	26,100	25,010	25,800	80	258
2007-12-25	25,820	25,900	25,000	25,090	209	250.90
2007-12-21	25,230	25,820	25,100	25,820	244	258.20
2007-12-20	26,680	27,000	25,210	25,310	259	253.10
2007-12-19	26,300	26,600	25,500	25,870	163	258.70
2007-12-18	27,000	27,500	25,300	27,500	228	275
2007-12-17	27,550	27,550	26,800	27,000	67	270
2007-12-14	27,930	27,990	27,200	27,800	116	278
2007-12-13	29,000	29,000	27,880	27,880	90	278.80
2007-12-12	27,730	28,700	27,730	28,700	92	287
2007-12-11	28,390	28,500	27,700	28,030	70	280.30
2007-12-10	28,900	28,900	27,900	28,100	287	281
2007-12-07	28,950	29,200	28,700	28,900	59	289
2007-12-06	29,000	29,250	28,510	28,800	149	288
2007-12-05	29,600	29,600	29,140	29,500	61	295
2007-12-04	29,500	29,970	29,500	29,600	94	296
2007-12-03	30,500	30,500	29,200	29,400	238	294
2007-11-30	29,700	31,500	29,700	30,350	107	303.50
2007-11-29	31,500	31,500	29,500	30,100	176	301
2007-11-28	30,500	30,750	30,000	30,500	121	305
2007-11-27	30,000	30,700	29,800	30,000	108	300
2007-11-26	29,300	30,700	29,150	30,000	108	300
2007-11-22	28,800	29,200	28,010	29,100	130	291
2007-11-21	27,750	28,100	27,060	27,300	112	273
2007-11-20	27,990	28,050	26,400	28,050	292	280.50
2007-11-19	28,510	28,900	28,040	28,050	269	280.50
2007-11-16	30,000	30,100	29,010	30,000	87	300
2007-11-15	30,400	30,400	29,700	30,200	111	302
2007-11-14	31,100	31,100	30,200	30,500	94	305
2007-11-13	30,100	30,600	29,900	30,100	236	301
2007-11-12	30,000	30,000	28,500	28,500	280	285
2007-11-09	31,000	31,000	29,800	30,100	612	301
2007-11-08	30,100	31,200	29,300	30,850	247	308.50
2007-11-07	33,100	33,100	30,100	31,000	230	310
2007-11-06	35,000	35,000	31,500	32,200	517	322
2007-11-05	35,600	35,600	34,000	34,600	526	346
2007-11-02	31,900	34,700	31,500	33,600	359	336
2007-11-01	32,300	34,300	31,300	33,100	642	331
2007-10-31	31,900	32,700	31,200	32,300	244	323
2007-10-30	30,400	32,300	29,200	32,300	365	323
2007-10-29	29,800	30,950	29,800	30,300	164	303
2007-10-26	29,100	29,800	28,900	29,800	153	298
2007-10-25	31,600	31,600	28,700	28,770	521	287.70
2007-10-24	30,300	32,300	29,400	31,200	656	312
2007-10-23	29,500	31,000	28,900	30,300	645	303
2007-10-22	27,500	29,000	27,500	28,900	199	289
2007-10-19	29,450	29,450	28,100	29,000	142	290
2007-10-18	27,700	29,200	27,500	29,200	111	292
2007-10-17	27,610	28,500	27,610	28,300	53	283
2007-10-16	29,200	29,200	27,600	28,130	280	281.30
2007-10-15	29,520	29,980	29,200	29,980	202	299.80
2007-10-12	29,300	29,600	29,150	29,410	174	294.10
2007-10-11	29,600	29,610	29,100	29,600	233	296
2007-10-10	32,250	32,250	29,000	29,640	650	296.40
2007-10-09	32,700	32,800	31,200	31,450	891	314.50
2007-10-05	28,390	30,800	28,000	30,100	1,144	301
2007-10-04	28,000	28,000	27,200	27,790	299	277.90
2007-10-03	27,400	28,300	27,200	27,580	329	275.80
2007-10-02	27,500	28,200	26,930	27,400	294	274
2007-10-01	27,210	27,210	26,400	27,200	33	272
2007-09-28	27,490	27,800	26,600	27,180	291	271.80
2007-09-27	26,000	27,450	26,000	27,190	161	271.90
2007-09-26	25,000	26,580	25,000	26,000	141	260
2007-09-25	25,220	25,220	25,000	25,000	170	250
2007-09-21	25,300	25,300	24,550	25,000	123	250
2007-09-20	24,800	24,800	24,500	24,700	57	247
2007-09-19	24,200	25,200	24,200	25,100	141	251
2007-09-18	24,800	25,060	24,500	24,500	208	245
2007-09-14	25,170	25,350	24,900	25,100	133	251
2007-09-13	25,160	25,500	25,000	25,500	207	255
2007-09-12	25,700	26,000	25,150	26,000	114	260
2007-09-11	25,120	25,690	25,000	25,690	136	256.90
2007-09-10	26,060	26,060	25,100	25,100	130	251
2007-09-07	25,870	27,000	25,860	26,060	90	260.60
2007-09-06	26,490	26,490	25,550	25,840	44	258.40
2007-09-05	27,300	27,700	26,010	26,490	202	264.90
2007-09-04	27,500	28,000	27,250	27,250	125	272.50
2007-09-03	27,200	27,920	27,200	27,460	112	274.60
2007-08-31	27,200	27,500	27,000	27,490	100	274.90
2007-08-30	27,640	27,700	27,120	27,470	94	274.70
2007-08-29	27,010	27,700	27,010	27,210	191	272.10
2007-08-28	28,300	28,400	27,700	27,880	176	278.80
2007-08-27	29,200	29,300	28,700	28,880	146	288.80
2007-08-24	29,000	29,000	28,400	28,780	95	287.80
2007-08-23	29,300	29,300	28,100	29,000	134	290
2007-08-22	28,900	28,900	27,720	28,100	35	281
2007-08-21	27,000	29,480	26,990	28,000	499	280
2007-08-20	26,000	27,100	26,000	26,600	322	266
2007-08-17	26,900	26,910	25,760	26,500	938	265
2007-08-16	28,600	29,500	27,050	28,700	450	287
2007-08-15	27,660	30,500	27,500	30,200	436	302
2007-08-14	28,750	28,750	27,000	28,400	391	284
2007-08-13	27,750	30,650	27,430	28,750	1,188	287.50
2007-08-10	30,650	30,650	30,000	30,650	2,240	306.50
2007-08-09	27,150	27,650	27,150	27,650	174	276.50
2007-08-08	24,670	24,930	24,000	24,650	253	246.50
2007-08-07	26,600	26,600	24,900	24,970	307	249.70
2007-08-06	26,500	27,360	26,000	26,300	186	263
2007-08-03	26,800	27,490	26,500	26,900	101	269
2007-08-02	26,040	26,800	26,000	26,790	121	267.90
2007-08-01	27,250	27,300	25,840	26,000	321	260
2007-07-31	26,800	27,500	26,800	27,500	123	275
2007-07-30	27,400	27,400	26,410	26,740	79	267.40
2007-07-27	27,450	27,450	26,400	27,300	206	273
2007-07-26	26,350	27,540	26,350	27,540	243	275.40
2007-07-25	26,300	26,440	26,300	26,310	156	263.10
2007-07-24	25,810	26,590	25,500	26,300	180	263
2007-07-23	26,940	26,940	25,700	26,100	281	261
2007-07-20	26,500	27,500	26,500	26,800	358	268
2007-07-19	29,200	29,200	27,060	27,310	286	273.10
2007-07-18	29,030	29,230	28,910	28,910	151	289.10
2007-07-17	29,020	29,180	29,000	29,030	67	290.30
2007-07-13	29,110	29,460	29,000	29,110	50	291.10
2007-07-12	29,400	29,780	29,050	29,110	235	291.10
2007-07-11	29,700	29,990	29,050	29,700	158	297
2007-07-10	29,980	30,000	29,700	29,700	107	297
2007-07-09	30,000	30,050	29,450	29,700	312	297
2007-07-06	29,000	29,600	29,000	29,150	145	291.50
2007-07-05	29,710	29,800	28,800	29,550	369	295.50
2007-07-04	30,200	30,200	29,500	29,970	148	299.70
2007-07-03	29,720	30,450	29,500	30,100	264	301
2007-07-02	30,500	30,500	29,600	29,900	240	299
2007-06-29	29,950	31,700	29,300	30,500	370	305
2007-06-28	29,270	29,900	29,150	29,900	119	299
2007-06-27	30,000	30,750	29,450	29,550	241	295.50
2007-06-26	31,450	31,450	29,550	30,000	434	300
2007-06-25	32,000	34,000	30,600	30,650	1,835	306.50
2007-06-22	30,100	32,800	30,000	32,800	3,380	328
2007-06-21	29,040	29,800	29,040	29,800	347	298
2007-06-20	29,400	29,960	29,400	29,800	321	298
2007-06-19	30,000	30,200	29,000	29,390	591	293.90
2007-06-18	29,850	30,300	29,450	29,940	750	299.40
2007-06-15	29,900	29,900	28,800	29,000	453	290
2007-06-14	28,310	30,000	28,310	29,730	358	297.30
2007-06-13	28,950	28,950	28,100	28,400	305	284
2007-06-12	29,500	29,500	28,850	28,950	374	289.50
2007-06-11	30,900	30,900	29,150	29,150	583	291.50
2007-06-08	30,750	30,900	29,810	30,800	413	308
2007-06-07	30,800	31,350	30,000	30,750	430	307.50
2007-06-06	29,310	30,650	29,310	30,200	442	302
2007-06-05	28,800	30,250	28,800	29,310	598	293.10
2007-06-04	30,650	31,100	29,000	29,000	609	290
2007-06-01	31,900	32,000	31,000	31,150	318	311.50
2007-05-31	32,050	32,100	31,000	31,900	407	319
2007-05-30	30,900	32,450	30,700	31,800	858	318
2007-05-29	30,200	31,050	29,300	31,000	1,202	310
2007-05-28	27,200	29,780	27,200	29,550	801	295.50
2007-05-25	28,500	28,900	26,500	27,800	854	278
2007-05-24	26,130	29,060	25,500	28,500	1,527	285
2007-05-23	25,300	27,100	25,250	26,060	641	260.60
2007-05-22	22,600	26,200	22,510	25,050	1,090	250.50
2007-05-21	24,000	24,750	23,600	23,600	625	236
2007-05-18	25,500	25,890	25,000	25,200	655	252
2007-05-17	26,000	27,300	25,700	26,200	295	262
2007-05-16	25,170	27,600	25,010	26,300	908	263
2007-05-15	26,900	26,900	24,110	25,170	1,261	251.70
2007-05-14	29,510	29,800	27,010	27,100	1,035	271
2007-05-11	27,700	29,800	27,100	29,210	1,789	292.10
2007-05-10	27,800	27,900	27,210	27,500	730	275
2007-05-09	29,500	29,500	27,800	28,390	3,923	283.90
2007-05-08	31,850	32,650	31,750	31,800	460	318
2007-05-07	31,850	33,450	31,600	32,150	544	321.50
2007-05-02	32,000	32,300	31,450	31,650	394	316.50
2007-05-01	32,000	32,600	31,700	32,400	437	324
2007-04-27	30,800	32,000	30,800	31,650	222	316.50
2007-04-26	32,250	32,250	30,750	31,600	431	316
2007-04-25	32,300	32,450	31,500	31,850	335	318.50
2007-04-24	30,000	31,900	30,000	31,500	595	315
2007-04-23	33,250	33,250	30,650	31,100	529	311
2007-04-20	34,000	34,000	33,150	33,200	163	332
2007-04-19	33,300	33,900	33,250	33,800	177	338
2007-04-18	34,050	34,700	33,150	33,500	411	335
2007-04-17	33,700	35,050	33,700	34,600	235	346
2007-04-16	35,100	35,200	33,500	34,000	659	340
2007-04-13	36,800	36,800	35,000	35,300	351	353
2007-04-12	35,400	37,500	35,000	36,050	521	360.50
2007-04-11	37,150	37,200	35,800	35,900	591	359
2007-04-10	37,500	37,950	37,050	37,950	354	379.50
2007-04-09	38,650	39,400	38,000	38,300	658	383
2007-04-06	39,250	39,850	38,600	39,650	353	396.50
2007-04-05	40,000	40,000	39,200	39,650	360	396.50
2007-04-04	39,850	40,600	39,000	39,750	388	397.50
2007-04-03	39,800	40,950	39,600	39,900	463	399
2007-04-02	39,000	41,500	38,900	40,200	1,244	402
2007-03-30	39,300	40,400	39,150	39,600	429	396
2007-03-29	39,700	40,100	39,000	39,700	455	397
2007-03-28	40,500	41,350	39,800	40,900	323	409
2007-03-27	41,050	41,050	40,000	41,000	481	410
2007-03-26	40,700	41,850	40,550	41,750	559	417.50
2007-03-23	41,000	41,000	39,900	40,550	652	405.50
2007-03-22	42,500	42,500	41,050	41,050	991	410.50
2007-03-20	42,150	43,900	40,500	40,750	3,850	407.50
2007-03-19	35,000	40,150	33,550	40,150	3,481	401.50
2007-03-16	38,300	38,300	35,700	36,150	863	361.50
2007-03-15	34,200	37,500	33,700	37,500	1,677	375
2007-03-14	33,500	34,600	32,450	33,500	1,066	335
2007-03-13	37,050	37,050	35,600	35,650	351	356.50
2007-03-12	37,900	38,500	37,050	37,100	519	371
2007-03-09	37,850	37,850	37,150	37,500	268	375
2007-03-08	36,900	38,000	36,900	37,850	235	378.50
2007-03-07	38,500	39,000	37,000	37,150	603	371.50
2007-03-06	35,050	37,500	35,000	37,500	1,124	375
2007-03-05	39,100	39,100	35,500	35,650	1,722	356.50
2007-03-02	39,800	40,200	39,050	39,500	591	395
2007-03-01	40,500	41,500	39,100	40,300	964	403
2007-02-28	38,200	41,100	38,200	39,800	1,707	398
2007-02-27	42,100	42,450	41,800	42,200	893	422
2007-02-26	43,000	43,000	42,500	42,500	797	425
2007-02-23	43,100	43,850	42,650	43,000	1,232	430
2007-02-22	43,350	43,350	42,600	43,050	774	430.50
2007-02-21	43,550	43,550	42,600	43,000	620	430
2007-02-20	43,500	44,950	42,850	43,250	917	432.50
2007-02-19	42,150	42,800	42,000	42,350	548	423.50
2007-02-16	42,800	43,100	42,250	42,400	503	424
2007-02-15	42,600	43,500	42,150	42,900	890	429
2007-02-14	43,300	43,800	41,900	42,950	1,439	429.50
2007-02-13	45,000	45,450	43,600	43,750	1,555	437.50
2007-02-09	47,100	47,500	45,150	46,500	935	465
2007-02-08	44,250	48,400	44,250	46,900	3,184	469
2007-02-07	44,100	44,700	43,600	44,650	761	446.50
2007-02-06	45,500	45,500	44,350	44,400	1,037	444
2007-02-05	45,500	46,000	44,900	45,400	1,004	454
2007-02-02	45,100	48,050	44,600	46,000	2,473	460
2007-02-01	45,750	46,050	44,650	45,050	2,700	450.50
2007-01-31	44,000	47,750	44,000	47,150	7,706	471.50
2007-01-30	46,850	47,450	43,350	43,750	2,764	437.50
2007-01-29	48,800	48,800	46,600	46,900	1,853	469
2007-01-26	48,500	49,000	48,050	48,750	921	487.50
2007-01-25	51,100	51,300	48,700	49,500	2,240	495
2007-01-24	50,800	53,000	50,100	51,100	1,423	511
2007-01-23	51,500	51,700	49,500	51,300	1,858	513
2007-01-22	56,000	56,000	51,600	51,800	5,545	518
2007-01-19	49,000	52,500	47,300	52,500	4,796	525
2007-01-18	48,500	50,900	48,000	48,700	5,633	487
2007-01-17	44,300	47,100	44,000	47,100	2,982	471
2007-01-16	41,750	44,000	41,750	43,100	2,043	431
2007-01-15	42,600	42,900	42,000	42,150	1,581	421.50
2007-01-12	42,600	43,800	42,050	43,100	1,733	431
2007-01-11	43,050	43,550	41,850	42,200	1,414	422
2007-01-10	41,300	45,400	41,300	43,500	3,478	435
2007-01-09	43,000	43,200	41,500	41,800	1,856	418
2007-01-05	46,900	46,900	44,050	44,300	1,528	443
2007-01-04	46,750	46,750	45,500	45,850	1,232	458.50

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 [2007年度]

4771 (株)エフアンドエムの時系列データ [2007年度]