1. HOME >
  2. 株価時系列 >
  3. 4771 >
  4. 2011年

4771 (株)エフアンドエム の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3015,50015,50015,37015,45017154.50
2011-12-2815,40015,96015,40015,96012159.60
2011-12-2715,50015,50015,41015,45046154.50
2011-12-2616,32016,39016,01016,300337163
2011-12-2215,95016,00015,61016,00049160
2011-12-2115,79016,00015,51016,00094160
2011-12-2015,72015,72015,71015,710218157.10
2011-12-1915,41015,70015,41015,410168154.10
2011-12-1615,21015,25015,10015,10064151
2011-12-1515,31015,44015,31015,4406154.40
2011-12-1415,35015,49015,30015,49035154.90
2011-12-1315,28015,49015,20015,49096154.90
2011-12-1215,34015,73015,34015,42039154.20
2011-12-0915,23015,73015,23015,73025157.30
2011-12-0815,56015,56015,22015,23059152.30
2011-12-0715,50015,50015,41015,41020154.10
2011-12-0615,70015,80015,33015,36073153.60
2011-12-0515,80015,80015,80015,8002158
2011-12-0215,31015,60015,30015,60023156
2011-12-0115,19015,61015,19015,61017156.10
2011-11-2915,41015,99015,41015,9906159.90
2011-11-2815,40015,41015,40015,4103154.10
2011-11-2516,00016,00015,99015,990333159.90
2011-11-2415,59015,90015,37015,90032159
2011-11-2215,55015,55015,34015,55018155.50
2011-11-2115,25015,58015,25015,58031155.80
2011-11-1815,25015,30015,20015,30073153
2011-11-1715,59015,59015,16015,37027153.70
2011-11-1615,50015,50015,50015,5005155
2011-11-1515,50015,50015,40015,4007154
2011-11-1415,50015,50015,38015,50022155
2011-11-1115,50015,50015,40015,5005155
2011-11-1015,41015,41015,40015,40013154
2011-11-0915,87015,87015,60015,60028156
2011-11-0815,80015,84015,60015,6008156
2011-11-0715,60015,60015,60015,60012156
2011-11-0415,61015,85015,50015,600117156
2011-11-0216,00016,00015,80015,90031159
2011-11-0115,99015,99015,77015,7704157.70
2011-10-3115,70015,99015,70015,99082159.90
2011-10-2816,19016,19016,10016,10015161
2011-10-2616,99016,99016,90016,99057169.90
2011-10-2516,80016,80016,10016,230320162.30
2011-10-2416,06016,80016,01016,80080168
2011-10-2116,00016,20016,00016,05014160.50
2011-10-2015,60015,85015,60015,66023156.60
2011-10-1916,00016,01016,00016,00017160
2011-10-1815,56015,70015,50015,69057156.90
2011-10-1415,80015,81015,80015,81023158.10
2011-10-1315,90015,90015,90015,9001159
2011-10-1215,71016,20015,71016,20016162
2011-10-1115,66015,95015,53015,9507159.50
2011-10-0715,70015,95015,70015,9509159.50
2011-10-0615,55015,59015,55015,5905155.90
2011-10-0515,52015,71015,52015,62017156.20
2011-10-0415,91015,91015,91015,9103159.10
2011-10-0315,75015,75015,60015,6005156
2011-09-3015,85015,97015,85015,9704159.70
2011-09-2915,52015,60015,52015,60011156
2011-09-2815,60015,60015,60015,6002156
2011-09-2715,60016,00015,60016,00023160
2011-09-2617,14017,14015,58015,580367155.80
2011-09-2216,04016,80015,87016,800135168
2011-09-2115,98016,17015,71016,17083161.70
2011-09-2015,47015,95015,47015,95016159.50
2011-09-1615,52015,69015,50015,60051156
2011-09-1515,60015,69015,60015,69010156.90
2011-09-1415,37015,68015,37015,50031155
2011-09-1315,50015,68015,50015,68029156.80
2011-09-1215,90015,90015,50015,50022155
2011-09-0915,37015,61015,37015,5006155
2011-09-0815,46015,72015,32015,72012157.20
2011-09-0715,40015,79015,40015,7905157.90
2011-09-0615,60015,60015,32015,32015153.20
2011-09-0515,65015,87015,32015,60015156
2011-09-0215,80015,80015,64015,65017156.50
2011-09-0115,72015,99015,72015,75028157.50
2011-08-3116,00016,00015,74015,97042159.70
2011-08-3015,62015,90015,62015,62021156.20
2011-08-2915,60015,71015,60015,7107157.10
2011-08-2615,50015,60015,50015,6009156
2011-08-2516,26016,26016,20016,200344162
2011-08-2415,75015,94015,51015,94066159.40
2011-08-2315,85015,89015,40015,45043154.50
2011-08-2215,32015,50015,21015,49063154.90
2011-08-1915,21015,65015,21015,43054154.30
2011-08-1815,80015,95015,79015,9507159.50
2011-08-1715,90016,00015,50016,00073160
2011-08-1515,88015,89015,70015,89018158.90
2011-08-1216,00016,00015,70015,70023157
2011-08-1115,95015,95015,30015,3003153
2011-08-1015,49015,95015,20015,95098159.50
2011-08-0914,70015,50014,50015,490132154.90
2011-08-0815,61016,00015,37015,37046153.70
2011-08-0515,11016,40015,11016,360201163.60
2011-08-0417,00017,01016,90017,00048170
2011-08-0317,76017,76016,80017,00079170
2011-08-0217,30017,80017,30017,80022178
2011-07-2917,30017,30017,20017,30048173
2011-07-2817,40017,40017,30017,30019173
2011-07-2717,50017,51017,35017,35018173.50
2011-07-2617,26017,26017,26017,2601172.60
2011-07-2518,06018,06017,33017,330493173.30
2011-07-2217,63017,70017,50017,70064177
2011-07-2117,40017,40017,23017,24033172.40
2011-07-2017,25017,50017,22017,50061175
2011-07-1917,08017,30016,99017,30058173
2011-07-1517,30017,30017,20017,30026173
2011-07-1417,20017,30017,05017,30029173
2011-07-1317,25017,25017,19017,1902171.90
2011-07-1217,13017,25017,13017,2504172.50
2011-07-1117,45017,45017,40017,4002174
2011-07-0817,80017,85017,45017,45013174.50
2011-07-0717,45017,50017,45017,50010175
2011-07-0617,27017,80017,20017,40088174
2011-07-0517,54017,60017,50017,50025175
2011-07-0417,04017,69017,04017,54082175.40
2011-07-0117,19017,50017,01017,04026170.40
2011-06-3016,92016,96016,92016,9605169.60
2011-06-2916,86017,35016,86017,00037170
2011-06-2817,05017,45016,90017,00027170
2011-06-2717,96018,00016,81017,030279170.30
2011-06-2417,10017,60017,10017,60065176
2011-06-2317,03017,29017,03017,29026172.90
2011-06-2217,01017,22016,87017,01031170.10
2011-06-2116,50016,90016,50016,90028169
2011-06-2016,44016,44016,40016,4403164.40
2011-06-1716,83016,83016,44016,440266164.40
2011-06-1616,07016,50016,00016,50095165
2011-06-1516,30016,30016,24016,24021162.40
2011-06-1416,14016,40016,10016,20049162
2011-06-1316,20016,30016,16016,2007162
2011-06-1016,44016,50016,12016,20028162
2011-06-0916,17016,17016,10016,1406161.40
2011-06-0816,10016,57016,06016,5709165.70
2011-06-0716,20016,76016,01016,10026161
2011-06-0616,50016,50016,11016,12051161.20
2011-06-0316,93016,93016,71016,73021167.30
2011-06-0216,93017,28016,50017,19034171.90
2011-06-0117,09017,29016,95017,29065172.90
2011-05-3116,54017,00016,53017,00016170
2011-05-3017,60017,60016,80017,10032171
2011-05-2717,48017,79016,80017,50068175
2011-05-2617,60017,73017,33017,33031173.30
2011-05-2517,49017,49016,81017,200310172
2011-05-2416,04017,14016,04017,14082171.40
2011-05-2316,50016,50016,18016,19078161.90
2011-05-2016,52016,79016,01016,75059167.50
2011-05-1916,79016,79016,43016,53036165.30
2011-05-1816,11016,79016,10016,43016164.30
2011-05-1716,50016,50016,08016,39042163.90
2011-05-1617,15017,16016,50016,50092165
2011-05-1317,70017,70017,06017,06020170.60
2011-05-1217,69017,70017,30017,30046173
2011-05-1117,68018,10017,20018,00038180
2011-05-1017,10017,80016,82017,80042178
2011-05-0917,10017,10016,90017,00010170
2011-05-0616,86017,09016,86016,95076169.50
2011-05-0216,86017,28016,86017,10050171
2011-04-2817,75017,80016,80016,81079168.10
2011-04-2718,00018,80017,00018,100286181
2011-04-2617,96018,09017,90018,050507180.50
2011-04-2517,11018,80017,11017,600365176
2011-04-2216,07016,70015,80016,690112166.90
2011-04-2115,90016,20015,82015,83029158.30
2011-04-2015,49016,00015,40015,650194156.50
2011-04-1915,50015,51015,25015,25063152.50
2011-04-1815,20015,40015,12015,40033154
2011-04-1515,28015,58015,13015,18060151.80
2011-04-1415,00015,49015,00015,49088154.90
2011-04-1314,98015,00014,95015,00085150
2011-04-1215,20015,20014,98014,98061149.80
2011-04-1115,38015,50015,00015,45047154.50
2011-04-0814,99015,10014,82015,000108150
2011-04-0714,97015,10014,90014,99046149.90
2011-04-0615,23015,32015,00015,320135153.20
2011-04-0516,08016,40015,34015,400287154
2011-04-0415,80016,00015,80015,82043158.20
2011-04-0115,52015,90015,52015,60027156
2011-03-3115,95016,10015,75015,800156158
2011-03-3016,35016,35015,83016,01091160.10
2011-03-2916,40016,48016,03016,30081163
2011-03-2816,60016,65016,31016,500143165
2011-03-2516,30016,55015,95016,250516162.50
2011-03-2416,00016,00015,57015,970159159.70
2011-03-2316,00016,09015,50015,800477158
2011-03-2216,20016,70015,50016,190429161.90
2011-03-1814,00015,50014,00015,020548150.20
2011-03-1713,40014,30013,20014,300182143
2011-03-1612,00014,20012,00014,000235140
2011-03-1514,92015,22011,62012,1001,297121
2011-03-1415,90016,90015,51015,6201,283156.20
2011-03-1119,80019,99018,91019,5001,173195
2011-03-1021,32021,50019,56020,2401,328202.40
2011-03-0921,52025,10021,50022,0002,672220
2011-03-0821,82022,86020,76021,1501,257211.50
2011-03-0725,50028,40021,64022,1506,574221.50
2011-03-0419,40023,50019,01023,5001,861235
2011-03-0318,38020,80018,01019,500377195
2011-03-0218,30018,40018,00018,300121183
2011-03-0118,40018,48018,00018,470144184.70
2011-02-2818,40018,40017,90018,30070183
2011-02-2518,06018,30017,90018,090360180.90
2011-02-2417,40017,70017,15017,700154177
2011-02-2317,36017,82017,35017,40038174
2011-02-2218,05018,49017,40017,400203174
2011-02-2117,50018,50017,48018,250176182.50
2011-02-1817,49017,50017,17017,30061173
2011-02-1717,30017,49017,11017,49050174.90
2011-02-1617,10017,30017,04017,30029173
2011-02-1516,99017,01016,89016,890122168.90
2011-02-1417,30017,55017,01017,11060171.10
2011-02-1017,50017,50017,00017,480123174.80
2011-02-0917,16017,45016,70016,85069168.50
2011-02-0816,82017,50016,82017,160149171.60
2011-02-0716,97017,20016,88017,05048170.50
2011-02-0416,71017,30016,60017,010103170.10
2011-02-0316,65016,80016,65016,70039167
2011-02-0216,62016,85016,54016,54061165.40
2011-02-0116,89016,90016,61016,62035166.20
2011-01-3116,51016,85016,37016,520119165.20
2011-01-2816,90016,90016,53016,53024165.30
2011-01-2716,83017,00016,78016,90063169
2011-01-2617,19017,25016,85016,89044168.90
2011-01-2517,61017,61016,83016,900333169
2011-01-2416,32016,78016,22016,77063167.70
2011-01-2116,70016,91016,20016,210202162.10
2011-01-2017,01017,18016,50016,700284167
2011-01-1917,19017,35016,95017,130206171.30
2011-01-1816,85017,00016,80016,970201169.70
2011-01-1716,79016,92016,70016,800129168
2011-01-1416,62016,79016,46016,790112167.90
2011-01-1316,70016,80016,48016,800196168
2011-01-1216,66016,98016,44016,64099166.40
2011-01-1116,34016,69016,32016,46059164.60
2011-01-0716,42016,42016,25016,25031162.50
2011-01-0616,32016,50016,24016,25077162.50
2011-01-0516,21016,41016,21016,41089164.10
2011-01-0416,42016,50016,14016,22098162.20

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