4771 (株)エフアンドエムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	179	180	178	180	3,300	180
2012-12-27	178	180	178	180	1,500	180
2012-12-26	179	179	175	176	2,600	176
2012-12-25	185	185	173	176	35,800	176
2012-12-21	177	182	177	182	9,700	182
2012-12-20	179	180	178	179	2,900	179
2012-12-19	180	180	178	180	7,900	180
2012-12-18	182	183	179	183	37,600	183
2012-12-17	174	178	173	178	13,900	178
2012-12-14	172	175	172	175	15,300	175
2012-12-13	171	171	169	171	5,600	171
2012-12-12	168	172	168	171	25,400	171
2012-12-11	169	169	168	168	600	168
2012-12-10	168	170	167	168	5,200	168
2012-12-07	168	169	168	168	4,700	168
2012-12-06	167	169	167	168	7,000	168
2012-12-05	167	170	167	167	4,400	167
2012-12-04	167	169	166	167	12,200	167
2012-12-03	170	170	167	167	12,900	167
2012-11-30	169	170	169	169	900	169
2012-11-29	170	170	168	170	4,600	170
2012-11-28	175	175	171	171	1,300	171
2012-11-27	171	175	171	175	1,800	175
2012-11-26	175	175	171	172	41,100	172
2012-11-22	170	172	170	172	6,900	172
2012-11-21	170	170	168	169	7,800	169
2012-11-20	169	170	169	170	3,000	170
2012-11-19	169	169	168	169	2,900	169
2012-11-16	166	168	166	168	3,500	168
2012-11-15	165	168	165	167	3,400	167
2012-11-14	167	168	165	168	3,700	168
2012-11-13	166	169	165	168	16,100	168
2012-11-12	174	174	171	172	2,700	172
2012-11-09	168	174	167	174	5,200	174
2012-11-08	170	173	165	170	9,800	170
2012-11-07	182	182	164	171	31,200	171
2012-11-06	184	184	176	183	23,700	183
2012-11-05	176	184	176	178	6,100	178
2012-11-02	174	190	174	182	36,400	182
2012-11-01	171	174	171	173	10,800	173
2012-10-31	171	171	170	171	2,800	171
2012-10-30	170	172	169	172	8,900	172
2012-10-29	166	166	166	166	1,500	166
2012-10-26	167	167	164	164	3,600	164
2012-10-25	168	168	165	166	43,200	166
2012-10-24	166	168	165	168	8,600	168
2012-10-23	168	168	165	165	3,900	165
2012-10-22	165	169	165	169	3,000	169
2012-10-19	166	166	166	166	1,400	166
2012-10-18	163	165	163	165	1,600	165
2012-10-17	164	164	162	162	2,500	162
2012-10-16	165	165	161	164	11,600	164
2012-10-15	165	165	164	165	600	165
2012-10-12	162	164	162	164	2,400	164
2012-10-11	162	163	162	163	2,000	163
2012-10-10	163	164	160	164	16,400	164
2012-10-09	165	167	165	167	400	167
2012-10-05	165	165	165	165	300	165
2012-10-04	165	165	165	165	300	165
2012-10-03	165	165	165	165	300	165
2012-10-01	162	168	162	168	200	168
2012-09-28	162	162	162	162	2,000	162
2012-09-27	163	163	163	163	500	163
2012-09-26	165	165	165	165	200	165
2012-09-25	171	171	165	165	32,700	165
2012-09-24	171	171	166	171	5,400	171
2012-09-21	169	170	168	168	6,200	168
2012-09-20	166	169	166	169	700	169
2012-09-19	166	170	166	168	4,000	168
2012-09-18	165	169	161	164	14,200	164
2012-09-14	165	165	164	164	5,100	164
2012-09-13	162	167	162	164	1,100	164
2012-09-12	162	162	162	162	1,000	162
2012-09-11	163	163	163	163	1,000	163
2012-09-10	167	167	167	167	2,500	167
2012-09-07	163	163	161	162	5,700	162
2012-09-06	162	163	162	163	1,300	163
2012-09-05	162	163	161	163	3,400	163
2012-09-04	162	163	161	161	2,500	161
2012-09-03	162	163	161	161	4,900	161
2012-08-31	163	163	162	162	3,200	162
2012-08-30	163	163	162	162	3,900	162
2012-08-28	165	165	163	163	8,400	163
2012-08-27	173	175	167	171	43,500	171
2012-08-24	167	170	164	169	10,200	169
2012-08-23	164	165	164	165	10,000	165
2012-08-22	165	165	163	165	1,200	165
2012-08-21	165	165	164	164	2,000	164
2012-08-20	161	164	161	164	2,200	164
2012-08-16	163	163	161	163	2,200	163
2012-08-15	163	163	160	160	2,000	160
2012-08-14	163	164	161	164	800	164
2012-08-13	168	168	160	164	5,000	164
2012-08-10	165	165	163	163	1,400	163
2012-08-09	164	165	163	163	1,100	163
2012-08-08	163	165	163	163	1,200	163
2012-08-07	163	163	161	163	5,800	163
2012-08-06	168	168	162	165	1,400	165
2012-08-03	163	164	160	163	8,600	163
2012-08-02	162	164	162	164	500	164
2012-08-01	170	170	162	162	4,100	162
2012-07-31	168	170	168	170	600	170
2012-07-30	164	168	164	168	900	168
2012-07-27	167	167	166	166	1,200	166
2012-07-26	170	170	170	170	300	170
2012-07-25	175	175	171	171	53,400	171
2012-07-24	168	172	166	172	2,200	172
2012-07-23	169	170	165	165	4,900	165
2012-07-20	170	170	168	168	2,600	168
2012-07-19	171	171	168	168	2,600	168
2012-07-18	167	170	167	170	600	170
2012-07-17	166	173	165	166	9,100	166
2012-07-13	167	167	167	167	1,000	167
2012-07-12	165	169	164	168	3,000	168
2012-07-11	168	169	163	169	4,300	169
2012-07-10	162	168	162	168	3,000	168
2012-07-09	164	164	161	161	1,600	161
2012-07-06	164	164	164	164	900	164
2012-07-05	165	167	164	164	2,000	164
2012-07-04	166	168	164	168	2,800	168
2012-07-03	164	168	164	167	2,300	167
2012-07-02	170	170	160	166	26,000	166
2012-06-28	173	175	169	175	4,700	175
2012-06-27	165	170	165	169	800	169
2012-06-26	167	167	165	165	700	165
2012-06-25	175	175	168	171	31,900	171
2012-06-22	167	171	166	171	5,800	171
2012-06-21	165	167	164	167	4,000	167
2012-06-20	162	166	162	164	3,400	164
2012-06-19	167	167	160	161	40,600	161
2012-06-18	159	163	159	163	2,300	163
2012-06-15	162	162	159	162	5,600	162
2012-06-14	162	163	160	162	4,400	162
2012-06-13	160	162	159	162	4,900	162
2012-06-12	159	161	158	159	3,400	159
2012-06-11	161	162	159	161	6,200	161
2012-06-08	158	161	157	161	3,700	161
2012-06-07	158	162	157	158	19,200	158
2012-06-06	162	164	158	158	9,100	158
2012-06-05	162	162	156	160	5,100	160
2012-06-04	159	165	156	165	9,400	165
2012-06-01	159	163	158	163	1,200	163
2012-05-31	160	164	159	163	2,100	163
2012-05-30	165	165	165	165	100	165
2012-05-29	165	165	165	165	300	165
2012-05-25	167	167	163	163	32,100	163
2012-05-24	163	163	155	163	4,000	163
2012-05-23	159	159	156	158	3,400	158
2012-05-22	157	159	157	157	1,800	157
2012-05-21	155	160	155	160	3,100	160
2012-05-18	156	158	153	156	6,400	156
2012-05-17	157	159	157	158	2,500	158
2012-05-16	156	157	155	157	4,900	157
2012-05-15	158	165	158	158	2,500	158
2012-05-14	161	162	158	160	8,100	160
2012-05-11	163	166	163	165	2,700	165
2012-05-10	163	165	160	161	3,500	161
2012-05-09	164	166	160	166	4,500	166
2012-05-08	164	169	164	165	1,400	165
2012-05-07	170	171	155	166	12,600	166
2012-05-02	173	173	170	171	4,400	171
2012-05-01	174	174	171	172	3,700	172
2012-04-27	171	174	171	174	4,300	174
2012-04-26	175	175	172	173	6,300	173
2012-04-25	175	175	173	175	38,000	175
2012-04-24	176	182	175	182	15,500	182
2012-04-23	178	179	174	176	6,800	176
2012-04-20	173	174	172	174	4,900	174
2012-04-19	172	177	172	173	3,500	173
2012-04-18	175	175	171	173	5,500	173
2012-04-17	176	178	170	173	9,000	173
2012-04-16	175	176	174	175	7,200	175
2012-04-13	173	175	173	175	2,400	175
2012-04-12	172	174	172	172	5,600	172
2012-04-11	173	173	171	173	7,800	173
2012-04-10	176	178	173	174	18,700	174
2012-04-09	175	183	173	175	18,000	175
2012-04-06	169	205	169	173	80,800	173
2012-04-05	170	170	166	169	2,800	169
2012-04-04	169	171	167	170	11,700	170
2012-04-03	173	174	173	173	1,600	173
2012-04-02	173	174	172	173	9,200	173
2012-03-30	169	174	167	173	9,700	173
2012-03-29	177	177	169	172	4,100	172
2012-03-28	180	180	168	172	9,500	172
2012-03-27	18,060	18,490	17,800	18,080	210	180.80
2012-03-26	18,700	19,000	17,800	18,000	646	180
2012-03-23	18,300	18,440	18,000	18,440	76	184.40
2012-03-22	17,990	18,000	17,500	17,950	43	179.50
2012-03-21	18,000	18,200	17,510	17,990	203	179.90
2012-03-19	18,300	18,500	17,900	18,200	141	182
2012-03-16	18,000	18,700	17,880	18,500	193	185
2012-03-15	17,990	18,870	17,850	18,210	204	182.10
2012-03-14	17,460	18,000	17,450	17,810	76	178.10
2012-03-13	17,680	18,000	17,380	17,380	80	173.80
2012-03-12	17,500	17,500	17,120	17,300	99	173
2012-03-09	17,510	17,830	17,310	17,500	98	175
2012-03-08	17,530	17,720	17,450	17,450	71	174.50
2012-03-07	18,000	18,000	17,500	17,500	104	175
2012-03-06	16,970	18,800	16,970	18,800	168	188
2012-03-05	16,960	17,300	16,780	16,980	103	169.80
2012-03-02	17,000	17,010	16,930	16,930	49	169.30
2012-03-01	17,590	17,590	17,000	17,010	75	170.10
2012-02-29	17,350	17,700	17,330	17,600	96	176
2012-02-28	17,600	17,600	16,800	17,350	107	173.50
2012-02-27	18,000	18,000	17,400	17,500	384	175
2012-02-24	17,810	17,990	17,470	17,990	261	179.90
2012-02-23	17,620	17,930	17,620	17,850	25	178.50
2012-02-22	17,500	17,650	17,430	17,650	106	176.50
2012-02-21	17,320	17,500	17,320	17,500	89	175
2012-02-20	17,400	18,000	17,260	17,300	83	173
2012-02-17	17,380	17,440	17,000	17,440	23	174.40
2012-02-16	17,300	17,300	16,960	17,300	39	173
2012-02-15	17,100	17,200	16,990	17,090	66	170.90
2012-02-14	16,900	17,280	16,900	17,270	22	172.70
2012-02-13	17,080	17,100	16,800	16,990	122	169.90
2012-02-10	16,730	17,050	16,700	17,050	76	170.50
2012-02-09	16,840	16,840	16,740	16,800	45	168
2012-02-08	16,990	16,990	16,730	16,990	25	169.90
2012-02-07	16,790	16,990	16,630	16,990	32	169.90
2012-02-06	17,460	17,460	16,500	16,790	145	167.90
2012-02-03	17,050	17,060	17,000	17,060	15	170.60
2012-02-02	17,060	17,150	17,050	17,100	31	171
2012-02-01	16,940	17,800	16,940	17,590	83	175.90
2012-01-31	17,380	17,780	17,320	17,740	43	177.40
2012-01-30	17,330	17,800	17,330	17,780	55	177.80
2012-01-27	18,280	18,280	17,330	17,330	72	173.30
2012-01-26	18,500	19,080	17,750	18,280	65	182.80
2012-01-25	18,340	19,500	17,300	18,270	445	182.70
2012-01-24	17,630	17,980	17,210	17,980	60	179.80
2012-01-23	17,000	17,660	16,990	17,000	99	170
2012-01-20	17,030	17,790	16,600	17,300	118	173
2012-01-19	17,000	18,300	16,950	17,800	267	178
2012-01-18	16,500	16,900	16,200	16,870	81	168.70
2012-01-17	15,800	15,800	15,800	15,800	1	158
2012-01-16	15,930	16,000	15,800	15,800	32	158
2012-01-13	15,700	15,930	15,700	15,930	12	159.30
2012-01-12	15,780	15,780	15,500	15,780	16	157.80
2012-01-11	15,500	15,500	15,500	15,500	3	155
2012-01-10	15,470	15,740	15,390	15,710	21	157.10
2012-01-06	15,410	15,470	15,410	15,470	11	154.70
2012-01-05	15,400	15,800	15,400	15,750	5	157.50
2012-01-04	15,500	15,750	15,500	15,750	6	157.50

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 [2012年度]

4771 (株)エフアンドエムの時系列データ [2012年度]