4771 (株)エフアンドエムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	16,780	16,790	15,610	16,100	306	161
2010-12-29	16,860	16,880	16,800	16,810	36	168.10
2010-12-28	16,910	16,950	16,800	16,810	38	168.10
2010-12-27	17,100	17,200	16,850	17,000	520	170
2010-12-24	17,050	17,110	16,800	16,980	158	169.80
2010-12-22	17,390	17,490	17,100	17,200	60	172
2010-12-21	17,480	17,480	17,150	17,400	56	174
2010-12-20	17,050	17,500	17,050	17,100	136	171
2010-12-17	17,110	17,590	17,100	17,220	126	172.20
2010-12-16	18,100	18,100	17,050	17,370	411	173.70
2010-12-15	16,900	17,300	16,900	17,300	116	173
2010-12-14	17,000	17,000	16,800	16,900	18	169
2010-12-13	17,100	17,100	16,700	16,900	27	169
2010-12-10	16,600	17,280	16,600	17,240	37	172.40
2010-12-09	16,600	16,800	16,570	16,800	20	168
2010-12-08	16,560	16,900	16,500	16,890	61	168.90
2010-12-07	16,670	16,900	16,560	16,560	13	165.60
2010-12-06	16,260	16,800	16,260	16,800	47	168
2010-12-03	16,200	16,500	16,160	16,440	26	164.40
2010-12-02	16,200	16,400	16,160	16,170	27	161.70
2010-12-01	16,160	16,160	16,130	16,140	13	161.40
2010-11-30	16,160	16,210	16,120	16,160	39	161.60
2010-11-29	16,600	16,600	16,600	16,600	6	166
2010-11-26	17,150	17,150	16,600	16,600	41	166
2010-11-25	17,180	17,350	16,700	17,130	383	171.30
2010-11-24	16,000	16,360	15,950	16,360	82	163.60
2010-11-22	16,000	16,500	16,000	16,500	91	165
2010-11-19	15,990	16,190	15,990	16,100	29	161
2010-11-18	15,990	16,000	15,900	15,950	48	159.50
2010-11-17	15,400	15,990	15,400	15,990	21	159.90
2010-11-16	15,600	15,600	15,510	15,510	3	155.10
2010-11-15	15,880	16,000	15,560	16,000	8	160
2010-11-12	15,300	15,800	15,300	15,800	73	158
2010-11-11	15,310	15,400	15,310	15,350	45	153.50
2010-11-10	15,900	15,900	15,400	15,500	96	155
2010-11-09	16,000	16,000	15,210	15,800	193	158
2010-11-08	15,990	15,990	15,520	15,800	8	158
2010-11-05	15,550	15,940	15,500	15,660	37	156.60
2010-11-04	15,550	15,600	15,500	15,600	148	156
2010-11-02	15,060	15,060	15,060	15,060	19	150.60
2010-11-01	15,010	15,700	15,010	15,700	12	157
2010-10-29	15,150	15,500	15,110	15,500	5	155
2010-10-28	15,300	15,490	15,160	15,160	4	151.60
2010-10-27	15,300	15,500	15,300	15,500	43	155
2010-10-26	15,250	15,350	15,230	15,230	47	152.30
2010-10-25	16,130	16,130	15,500	15,500	306	155
2010-10-22	14,800	15,360	14,800	15,360	50	153.60
2010-10-21	14,510	14,640	14,210	14,510	57	145.10
2010-10-20	14,550	14,980	14,520	14,900	35	149
2010-10-19	15,050	15,050	14,550	14,560	85	145.60
2010-10-18	15,090	15,090	14,910	14,910	63	149.10
2010-10-15	15,050	15,100	15,030	15,090	36	150.90
2010-10-14	15,210	15,300	15,040	15,100	63	151
2010-10-12	15,200	15,300	15,200	15,300	7	153
2010-10-08	15,050	16,000	15,050	16,000	75	160
2010-10-07	15,050	15,240	15,050	15,190	38	151.90
2010-10-06	15,360	15,400	15,100	15,330	32	153.30
2010-10-05	15,020	15,350	15,020	15,350	39	153.50
2010-10-04	15,350	15,400	15,310	15,310	12	153.10
2010-10-01	16,000	16,000	15,600	15,600	12	156
2010-09-30	15,300	15,400	15,300	15,350	9	153.50
2010-09-29	15,500	15,790	15,500	15,790	6	157.90
2010-09-28	15,650	15,650	15,300	15,500	32	155
2010-09-27	16,170	16,300	15,580	15,580	325	155.80
2010-09-24	15,300	15,400	15,000	15,400	17	154
2010-09-22	15,400	15,400	15,400	15,400	1	154
2010-09-21	15,400	15,500	15,400	15,410	14	154.10
2010-09-17	15,400	15,410	15,300	15,380	19	153.80
2010-09-16	15,610	15,630	15,200	15,480	146	154.80
2010-09-15	15,600	16,000	15,600	15,600	24	156
2010-09-14	15,850	15,850	15,600	15,600	8	156
2010-09-13	15,800	16,490	15,600	16,490	80	164.90
2010-09-10	15,800	15,800	15,800	15,800	17	158
2010-09-09	15,050	15,500	15,050	15,200	30	152
2010-09-08	15,340	15,340	15,300	15,300	11	153
2010-09-07	15,300	15,390	15,000	15,390	41	153.90
2010-09-06	15,010	15,690	15,010	15,500	16	155
2010-09-03	15,500	15,730	15,500	15,730	3	157.30
2010-09-02	15,900	15,900	15,500	15,500	13	155
2010-08-31	14,960	15,500	14,960	15,500	33	155
2010-08-30	15,900	15,900	15,250	15,400	61	154
2010-08-27	15,260	15,700	15,260	15,700	9	157
2010-08-26	16,750	16,750	15,550	15,550	354	155.50
2010-08-25	15,650	16,790	15,650	15,950	145	159.50
2010-08-24	14,990	15,100	14,760	14,900	123	149
2010-08-23	14,500	15,100	14,500	14,800	126	148
2010-08-20	15,300	15,300	15,150	15,150	8	151.50
2010-08-19	15,060	15,350	15,060	15,300	25	153
2010-08-18	15,400	15,400	15,000	15,100	89	151
2010-08-17	15,410	15,420	15,300	15,300	57	153
2010-08-16	16,110	16,110	15,360	15,410	178	154.10
2010-08-13	16,150	16,150	16,150	16,150	1	161.50
2010-08-12	16,530	16,710	16,120	16,150	58	161.50
2010-08-11	16,700	16,700	16,600	16,600	5	166
2010-08-10	16,700	16,800	16,610	16,680	38	166.80
2010-08-09	17,150	17,150	16,800	16,900	23	169
2010-08-06	16,810	16,990	16,810	16,990	2	169.90
2010-08-05	17,070	17,070	16,600	16,810	94	168.10
2010-08-04	17,440	17,600	17,200	17,200	8	172
2010-08-03	18,000	18,000	17,090	17,090	58	170.90
2010-08-02	18,400	18,400	17,370	17,800	89	178
2010-07-30	17,980	18,100	17,800	18,100	118	181
2010-07-29	17,400	18,250	17,400	17,800	70	178
2010-07-28	17,290	17,390	17,280	17,390	226	173.90
2010-07-27	17,010	17,500	17,010	17,280	46	172.80
2010-07-26	16,750	17,410	16,750	17,000	32	170
2010-07-23	16,470	16,750	16,470	16,750	9	167.50
2010-07-22	16,360	16,590	16,000	16,470	72	164.70
2010-07-21	16,470	16,600	16,350	16,600	58	166
2010-07-20	16,620	16,780	16,420	16,420	43	164.20
2010-07-16	16,500	16,850	16,500	16,790	24	167.90
2010-07-15	16,970	16,970	16,500	16,600	79	166
2010-07-14	17,000	17,100	16,980	16,980	53	169.80
2010-07-13	17,000	17,000	16,730	16,930	8	169.30
2010-07-12	17,000	17,000	17,000	17,000	1	170
2010-07-09	16,900	16,950	16,840	16,950	46	169.50
2010-07-08	17,280	17,280	16,670	16,710	22	167.10
2010-07-07	16,960	17,000	16,700	16,880	182	168.80
2010-07-06	17,030	17,100	16,770	16,960	178	169.60
2010-07-05	17,450	17,450	17,000	17,100	61	171
2010-07-02	16,820	17,480	16,820	17,480	16	174.80
2010-07-01	17,100	17,300	16,800	17,000	57	170
2010-06-30	17,200	17,200	17,000	17,000	37	170
2010-06-29	18,200	18,250	17,300	17,600	82	176
2010-06-28	17,800	18,490	17,050	18,490	215	184.90
2010-06-25	17,400	17,800	17,400	17,800	154	178
2010-06-24	17,350	17,650	17,310	17,400	24	174
2010-06-23	17,300	17,400	17,300	17,400	41	174
2010-06-22	17,500	17,600	17,400	17,400	26	174
2010-06-21	17,500	17,950	17,410	17,600	25	176
2010-06-18	17,590	17,800	17,300	17,500	340	175
2010-06-17	17,500	17,980	17,400	17,400	155	174
2010-06-16	17,500	17,800	17,300	17,400	20	174
2010-06-15	17,260	17,500	16,850	17,480	123	174.80
2010-06-14	17,350	17,350	17,000	17,200	57	172
2010-06-11	17,070	17,480	16,800	17,350	101	173.50
2010-06-10	17,500	17,500	16,860	17,110	49	171.10
2010-06-09	17,520	17,520	17,040	17,040	24	170.40
2010-06-08	16,950	17,340	16,640	17,340	159	173.40
2010-06-07	17,930	17,930	16,830	16,930	33	169.30
2010-06-04	17,600	17,990	17,300	17,960	68	179.60
2010-06-03	17,650	18,000	17,650	18,000	32	180
2010-06-02	17,000	17,650	17,000	17,650	28	176.50
2010-06-01	17,990	17,990	16,800	16,900	143	169
2010-05-31	17,900	17,990	17,500	17,990	53	179.90
2010-05-28	18,000	18,370	18,000	18,150	146	181.50
2010-05-27	16,700	18,000	16,700	17,990	67	179.90
2010-05-26	17,300	17,500	16,720	17,000	106	170
2010-05-25	18,040	18,260	17,070	17,070	389	170.70
2010-05-24	17,500	18,400	17,060	17,850	80	178.50
2010-05-21	16,800	17,220	16,760	17,000	92	170
2010-05-20	17,300	17,500	16,900	17,200	127	172
2010-05-19	16,750	17,890	16,740	17,700	151	177
2010-05-18	18,900	18,900	16,550	16,700	425	167
2010-05-17	19,300	19,790	18,200	18,200	337	182
2010-05-14	19,800	20,410	19,330	19,970	144	199.70
2010-05-13	19,810	20,300	19,100	20,300	157	203
2010-05-12	20,260	20,260	19,610	19,980	84	199.80
2010-05-11	21,100	21,300	19,800	19,800	246	198
2010-05-10	19,350	20,900	19,350	20,890	87	208.90
2010-05-07	19,000	20,000	18,300	19,750	397	197.50
2010-05-06	21,210	22,000	21,000	21,000	278	210
2010-04-30	22,420	22,600	21,300	22,190	164	221.90
2010-04-28	22,350	22,950	22,220	22,410	147	224.10
2010-04-27	23,300	23,600	22,800	23,400	498	234
2010-04-26	23,340	23,600	22,340	23,100	563	231
2010-04-23	21,700	22,980	21,700	22,340	439	223.40
2010-04-22	21,000	22,000	20,650	21,940	358	219.40
2010-04-21	22,000	22,000	20,650	21,450	276	214.50
2010-04-20	23,850	24,200	20,800	21,500	1,429	215
2010-04-19	20,490	24,320	20,360	22,350	1,594	223.50
2010-04-16	20,780	21,280	20,110	20,750	396	207.50
2010-04-15	22,000	22,500	20,250	20,600	812	206
2010-04-14	19,600	22,200	19,600	21,180	694	211.80
2010-04-13	19,820	19,990	18,800	19,200	142	192
2010-04-12	19,650	19,800	19,100	19,560	259	195.60
2010-04-09	18,900	19,600	18,900	19,250	410	192.50
2010-04-08	18,750	18,970	18,600	18,970	142	189.70
2010-04-07	18,500	18,580	18,440	18,550	90	185.50
2010-04-06	18,500	18,790	18,500	18,790	95	187.90
2010-04-05	18,500	18,900	18,210	18,520	178	185.20
2010-04-02	19,400	19,400	18,320	18,320	185	183.20
2010-04-01	19,300	19,500	18,500	19,000	312	190
2010-03-31	18,830	19,430	18,250	18,900	292	189
2010-03-30	18,210	19,000	18,000	18,200	164	182
2010-03-29	18,280	18,800	18,200	18,500	68	185
2010-03-26	18,990	18,990	18,110	18,890	170	188.90
2010-03-25	19,500	19,790	18,700	18,900	327	189
2010-03-24	19,700	19,800	18,700	19,500	133	195
2010-03-23	18,500	19,750	18,500	19,100	135	191
2010-03-19	18,100	18,600	18,000	18,600	160	186
2010-03-18	18,270	18,300	17,710	18,100	107	181
2010-03-17	18,900	18,900	18,150	18,230	72	182.30
2010-03-16	17,680	20,100	17,200	19,000	364	190
2010-03-15	17,330	17,840	17,100	17,790	177	177.90
2010-03-12	17,000	17,750	17,000	17,550	128	175.50
2010-03-11	16,880	16,910	16,880	16,880	39	168.80
2010-03-10	16,700	16,830	16,610	16,700	58	167
2010-03-09	16,850	17,000	16,710	16,710	143	167.10
2010-03-08	17,000	17,220	16,850	16,850	37	168.50
2010-03-05	16,950	17,000	16,800	17,000	86	170
2010-03-04	16,760	16,990	16,740	16,800	51	168
2010-03-03	16,700	17,000	16,700	17,000	126	170
2010-03-02	17,230	17,230	16,900	17,100	90	171
2010-03-01	17,390	17,400	16,960	16,980	135	169.80
2010-02-26	16,760	17,250	16,720	17,170	410	171.70
2010-02-25	16,800	16,900	16,720	16,720	31	167.20
2010-02-24	16,680	16,680	16,400	16,600	188	166
2010-02-23	16,330	16,700	16,330	16,450	11	164.50
2010-02-22	16,500	16,600	16,320	16,500	24	165
2010-02-19	16,710	16,790	16,130	16,500	26	165
2010-02-18	16,900	16,900	16,700	16,900	22	169
2010-02-17	16,880	16,900	16,800	16,900	22	169
2010-02-16	16,950	16,950	16,500	16,880	29	168.80
2010-02-15	16,200	16,980	16,020	16,890	35	168.90
2010-02-12	16,300	16,390	16,160	16,160	8	161.60
2010-02-10	16,400	16,500	16,400	16,500	24	165
2010-02-09	16,600	16,640	16,400	16,400	16	164
2010-02-08	16,550	16,550	16,500	16,500	3	165
2010-02-05	16,500	16,600	16,400	16,550	65	165.50
2010-02-04	16,750	16,780	16,750	16,770	13	167.70
2010-02-03	16,790	16,790	16,500	16,520	20	165.20
2010-02-02	16,700	16,700	16,500	16,500	5	165
2010-02-01	16,700	16,700	16,310	16,650	63	166.50
2010-01-29	16,800	16,950	16,600	16,600	142	166
2010-01-28	17,320	17,400	17,250	17,300	92	173
2010-01-27	17,500	17,600	17,300	17,600	47	176
2010-01-26	18,020	18,100	17,620	17,660	194	176.60
2010-01-25	17,990	18,490	17,990	18,020	216	180.20
2010-01-22	17,550	17,990	17,550	17,990	191	179.90
2010-01-21	17,550	17,950	17,550	17,800	188	178
2010-01-20	17,520	17,590	17,500	17,590	112	175.90
2010-01-19	17,510	17,600	17,510	17,550	40	175.50
2010-01-18	17,750	17,800	17,590	17,800	71	178
2010-01-15	17,990	17,990	17,730	17,980	19	179.80
2010-01-14	17,810	18,100	17,600	18,000	138	180
2010-01-13	18,000	18,000	17,810	17,810	37	178.10
2010-01-12	17,870	18,000	17,870	17,980	55	179.80
2010-01-08	17,900	18,200	17,860	18,200	50	182
2010-01-07	18,200	18,200	17,820	18,020	40	180.20
2010-01-06	18,020	18,500	18,020	18,350	17	183.50
2010-01-05	18,500	18,500	18,010	18,020	21	180.20
2010-01-04	18,790	18,800	18,500	18,710	49	187.10

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11月
日	月	火	水	木	金	土
« 10月31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

4771 (株)エフアンドエム の時系列データ [2010年度]

4771 (株)エフアンドエムの時系列データ [2010年度]