4771 (株)エフアンドエム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 716 | 732 | 710 | 716 | 18,800 | 716 |
| 2015-12-29 | 707 | 735 | 697 | 713 | 32,300 | 713 |
| 2015-12-28 | 712 | 730 | 692 | 699 | 43,500 | 699 |
| 2015-12-25 | 723 | 734 | 708 | 710 | 34,500 | 710 |
| 2015-12-24 | 738 | 751 | 705 | 708 | 54,500 | 708 |
| 2015-12-22 | 762 | 780 | 740 | 744 | 63,800 | 744 |
| 2015-12-21 | 780 | 790 | 770 | 770 | 120,000 | 770 |
| 2015-12-18 | 753 | 808 | 740 | 795 | 234,200 | 795 |
| 2015-12-17 | 735 | 744 | 709 | 738 | 178,000 | 738 |
| 2015-12-16 | 662 | 700 | 647 | 695 | 143,500 | 695 |
| 2015-12-15 | 630 | 647 | 630 | 632 | 27,700 | 632 |
| 2015-12-14 | 617 | 630 | 612 | 624 | 25,300 | 624 |
| 2015-12-11 | 657 | 657 | 631 | 631 | 18,000 | 631 |
| 2015-12-10 | 655 | 658 | 648 | 648 | 7,500 | 648 |
| 2015-12-09 | 661 | 669 | 658 | 658 | 8,700 | 658 |
| 2015-12-08 | 675 | 675 | 661 | 661 | 7,900 | 661 |
| 2015-12-07 | 650 | 674 | 650 | 674 | 23,600 | 674 |
| 2015-12-04 | 661 | 661 | 651 | 653 | 11,400 | 653 |
| 2015-12-03 | 675 | 675 | 665 | 665 | 17,200 | 665 |
| 2015-12-02 | 694 | 695 | 673 | 684 | 10,100 | 684 |
| 2015-12-01 | 678 | 692 | 677 | 687 | 19,500 | 687 |
| 2015-11-30 | 692 | 692 | 676 | 677 | 11,000 | 677 |
| 2015-11-27 | 692 | 692 | 682 | 686 | 10,100 | 686 |
| 2015-11-26 | 684 | 693 | 684 | 687 | 25,400 | 687 |
| 2015-11-25 | 676 | 692 | 674 | 692 | 38,900 | 692 |
| 2015-11-24 | 648 | 673 | 648 | 673 | 37,700 | 673 |
| 2015-11-20 | 674 | 674 | 647 | 648 | 69,700 | 648 |
| 2015-11-19 | 690 | 692 | 675 | 679 | 37,700 | 679 |
| 2015-11-18 | 709 | 716 | 689 | 690 | 47,100 | 690 |
| 2015-11-17 | 719 | 723 | 703 | 716 | 28,000 | 716 |
| 2015-11-16 | 701 | 734 | 701 | 719 | 21,300 | 719 |
| 2015-11-13 | 713 | 732 | 708 | 726 | 16,800 | 726 |
| 2015-11-12 | 703 | 716 | 703 | 713 | 9,300 | 713 |
| 2015-11-11 | 704 | 719 | 704 | 709 | 18,800 | 709 |
| 2015-11-10 | 714 | 721 | 704 | 706 | 26,100 | 706 |
| 2015-11-09 | 745 | 748 | 707 | 729 | 53,800 | 729 |
| 2015-11-06 | 700 | 744 | 696 | 742 | 78,400 | 742 |
| 2015-11-05 | 643 | 697 | 643 | 692 | 57,500 | 692 |
| 2015-11-04 | 649 | 649 | 638 | 647 | 16,900 | 647 |
| 2015-11-02 | 645 | 650 | 635 | 645 | 39,000 | 645 |
| 2015-10-30 | 665 | 686 | 656 | 680 | 70,900 | 680 |
| 2015-10-29 | 637 | 658 | 637 | 657 | 13,300 | 657 |
| 2015-10-28 | 644 | 644 | 641 | 644 | 2,000 | 644 |
| 2015-10-27 | 655 | 659 | 638 | 644 | 12,600 | 644 |
| 2015-10-26 | 668 | 668 | 658 | 663 | 32,500 | 663 |
| 2015-10-23 | 650 | 660 | 638 | 658 | 22,000 | 658 |
| 2015-10-22 | 658 | 658 | 636 | 646 | 7,700 | 646 |
| 2015-10-21 | 649 | 658 | 646 | 654 | 21,000 | 654 |
| 2015-10-20 | 632 | 658 | 632 | 658 | 94,300 | 658 |
| 2015-10-19 | 606 | 629 | 600 | 628 | 32,500 | 628 |
| 2015-10-16 | 620 | 624 | 605 | 610 | 27,000 | 610 |
| 2015-10-15 | 606 | 623 | 605 | 615 | 27,900 | 615 |
| 2015-10-14 | 632 | 641 | 613 | 613 | 40,100 | 613 |
| 2015-10-13 | 615 | 638 | 615 | 638 | 43,400 | 638 |
| 2015-10-09 | 601 | 625 | 601 | 622 | 39,100 | 622 |
| 2015-10-08 | 578 | 606 | 578 | 606 | 39,100 | 606 |
| 2015-10-07 | 587 | 590 | 581 | 585 | 9,600 | 585 |
| 2015-10-06 | 601 | 601 | 587 | 594 | 40,000 | 594 |
| 2015-10-05 | 589 | 614 | 586 | 601 | 70,300 | 601 |
| 2015-10-02 | 557 | 582 | 549 | 581 | 68,200 | 581 |
| 2015-10-01 | 545 | 558 | 538 | 550 | 52,800 | 550 |
| 2015-09-30 | 525 | 548 | 520 | 548 | 49,400 | 548 |
| 2015-09-29 | 531 | 531 | 510 | 515 | 36,400 | 515 |
| 2015-09-28 | 544 | 549 | 543 | 547 | 7,300 | 547 |
| 2015-09-25 | 574 | 574 | 539 | 542 | 81,600 | 542 |
| 2015-09-24 | 558 | 579 | 554 | 564 | 91,900 | 564 |
| 2015-09-18 | 534 | 558 | 534 | 558 | 39,400 | 558 |
| 2015-09-17 | 544 | 544 | 534 | 534 | 32,700 | 534 |
| 2015-09-16 | 545 | 560 | 541 | 547 | 76,400 | 547 |
| 2015-09-15 | 516 | 547 | 516 | 544 | 68,500 | 544 |
| 2015-09-14 | 521 | 528 | 518 | 518 | 20,100 | 518 |
| 2015-09-11 | 525 | 528 | 509 | 528 | 20,000 | 528 |
| 2015-09-10 | 520 | 524 | 511 | 524 | 21,000 | 524 |
| 2015-09-09 | 516 | 523 | 514 | 519 | 9,100 | 519 |
| 2015-09-08 | 519 | 526 | 505 | 506 | 26,400 | 506 |
| 2015-09-07 | 518 | 523 | 499 | 520 | 28,700 | 520 |
| 2015-09-04 | 548 | 548 | 509 | 518 | 51,600 | 518 |
| 2015-09-03 | 522 | 547 | 522 | 540 | 59,900 | 540 |
| 2015-09-02 | 501 | 522 | 501 | 522 | 29,600 | 522 |
| 2015-09-01 | 512 | 518 | 506 | 508 | 39,900 | 508 |
| 2015-08-31 | 504 | 517 | 500 | 509 | 28,400 | 509 |
| 2015-08-28 | 503 | 511 | 500 | 510 | 34,000 | 510 |
| 2015-08-27 | 482 | 500 | 482 | 498 | 18,300 | 498 |
| 2015-08-26 | 472 | 485 | 466 | 485 | 14,500 | 485 |
| 2015-08-25 | 482 | 487 | 437 | 480 | 84,100 | 480 |
| 2015-08-24 | 500 | 516 | 470 | 477 | 85,800 | 477 |
| 2015-08-21 | 511 | 519 | 505 | 510 | 51,800 | 510 |
| 2015-08-20 | 522 | 531 | 522 | 524 | 33,600 | 524 |
| 2015-08-19 | 527 | 535 | 521 | 525 | 55,200 | 525 |
| 2015-08-18 | 527 | 528 | 517 | 527 | 22,100 | 527 |
| 2015-08-17 | 530 | 532 | 521 | 523 | 43,100 | 523 |
| 2015-08-14 | 527 | 528 | 518 | 518 | 25,500 | 518 |
| 2015-08-13 | 510 | 524 | 509 | 523 | 33,000 | 523 |
| 2015-08-12 | 510 | 516 | 510 | 512 | 28,300 | 512 |
| 2015-08-11 | 516 | 520 | 504 | 516 | 34,900 | 516 |
| 2015-08-10 | 516 | 516 | 510 | 514 | 19,400 | 514 |
| 2015-08-07 | 522 | 522 | 515 | 516 | 20,300 | 516 |
| 2015-08-06 | 525 | 526 | 517 | 523 | 12,700 | 523 |
| 2015-08-05 | 521 | 533 | 516 | 522 | 38,900 | 522 |
| 2015-08-04 | 528 | 531 | 519 | 526 | 104,300 | 526 |
| 2015-08-03 | 535 | 565 | 503 | 518 | 278,700 | 518 |
| 2015-07-31 | 488 | 491 | 486 | 491 | 7,500 | 491 |
| 2015-07-30 | 485 | 490 | 484 | 484 | 7,400 | 484 |
| 2015-07-29 | 486 | 488 | 484 | 485 | 12,400 | 485 |
| 2015-07-28 | 484 | 486 | 483 | 486 | 5,300 | 486 |
| 2015-07-27 | 495 | 495 | 487 | 487 | 26,300 | 487 |
| 2015-07-24 | 484 | 495 | 482 | 495 | 19,000 | 495 |
| 2015-07-23 | 495 | 495 | 483 | 485 | 20,500 | 485 |
| 2015-07-22 | 498 | 498 | 491 | 495 | 10,500 | 495 |
| 2015-07-21 | 493 | 497 | 490 | 495 | 12,100 | 495 |
| 2015-07-17 | 492 | 492 | 486 | 490 | 7,100 | 490 |
| 2015-07-16 | 484 | 493 | 482 | 492 | 14,900 | 492 |
| 2015-07-15 | 481 | 484 | 478 | 481 | 15,500 | 481 |
| 2015-07-14 | 485 | 489 | 480 | 484 | 23,000 | 484 |
| 2015-07-13 | 480 | 484 | 461 | 484 | 36,700 | 484 |
| 2015-07-10 | 487 | 487 | 476 | 478 | 17,400 | 478 |
| 2015-07-09 | 463 | 487 | 454 | 487 | 58,900 | 487 |
| 2015-07-08 | 507 | 507 | 478 | 494 | 64,700 | 494 |
| 2015-07-07 | 502 | 509 | 502 | 506 | 16,400 | 506 |
| 2015-07-06 | 515 | 515 | 500 | 503 | 32,000 | 503 |
| 2015-07-03 | 517 | 520 | 512 | 515 | 37,100 | 515 |
| 2015-07-02 | 524 | 535 | 517 | 519 | 28,800 | 519 |
| 2015-07-01 | 516 | 519 | 513 | 519 | 14,500 | 519 |
| 2015-06-30 | 509 | 517 | 507 | 511 | 29,600 | 511 |
| 2015-06-29 | 519 | 525 | 502 | 509 | 96,400 | 509 |
| 2015-06-26 | 527 | 546 | 527 | 541 | 81,500 | 541 |
| 2015-06-25 | 519 | 539 | 517 | 534 | 121,000 | 534 |
| 2015-06-24 | 520 | 521 | 510 | 519 | 68,900 | 519 |
| 2015-06-23 | 514 | 520 | 509 | 519 | 65,700 | 519 |
| 2015-06-22 | 508 | 512 | 502 | 512 | 19,400 | 512 |
| 2015-06-19 | 515 | 515 | 500 | 508 | 22,300 | 508 |
| 2015-06-18 | 521 | 523 | 513 | 514 | 28,600 | 514 |
| 2015-06-17 | 505 | 520 | 504 | 519 | 73,400 | 519 |
| 2015-06-16 | 503 | 505 | 494 | 499 | 38,000 | 499 |
| 2015-06-15 | 506 | 509 | 498 | 507 | 32,100 | 507 |
| 2015-06-12 | 498 | 504 | 495 | 503 | 25,100 | 503 |
| 2015-06-11 | 495 | 497 | 493 | 495 | 11,200 | 495 |
| 2015-06-10 | 501 | 502 | 492 | 493 | 34,600 | 493 |
| 2015-06-09 | 510 | 510 | 502 | 502 | 40,900 | 502 |
| 2015-06-08 | 511 | 515 | 504 | 511 | 39,600 | 511 |
| 2015-06-05 | 526 | 528 | 510 | 514 | 68,200 | 514 |
| 2015-06-04 | 512 | 541 | 510 | 525 | 101,800 | 525 |
| 2015-06-03 | 506 | 510 | 502 | 510 | 40,000 | 510 |
| 2015-06-02 | 499 | 510 | 496 | 507 | 90,700 | 507 |
| 2015-06-01 | 482 | 495 | 482 | 494 | 28,500 | 494 |
| 2015-05-29 | 484 | 484 | 481 | 483 | 8,900 | 483 |
| 2015-05-28 | 490 | 492 | 482 | 484 | 47,600 | 484 |
| 2015-05-27 | 485 | 488 | 485 | 488 | 13,900 | 488 |
| 2015-05-26 | 489 | 489 | 481 | 483 | 33,500 | 483 |
| 2015-05-25 | 498 | 498 | 490 | 491 | 31,200 | 491 |
| 2015-05-22 | 495 | 496 | 490 | 495 | 25,800 | 495 |
| 2015-05-21 | 501 | 502 | 491 | 492 | 32,700 | 492 |
| 2015-05-20 | 507 | 507 | 502 | 502 | 37,800 | 502 |
| 2015-05-19 | 492 | 500 | 486 | 500 | 54,800 | 500 |
| 2015-05-18 | 489 | 491 | 485 | 491 | 32,200 | 491 |
| 2015-05-15 | 486 | 488 | 466 | 481 | 67,200 | 481 |
| 2015-05-14 | 480 | 487 | 480 | 486 | 21,800 | 486 |
| 2015-05-13 | 476 | 490 | 476 | 479 | 52,100 | 479 |
| 2015-05-12 | 489 | 492 | 476 | 480 | 35,300 | 480 |
| 2015-05-11 | 486 | 490 | 485 | 485 | 17,900 | 485 |
| 2015-05-08 | 471 | 484 | 471 | 484 | 22,500 | 484 |
| 2015-05-07 | 479 | 479 | 469 | 473 | 24,600 | 473 |
| 2015-05-01 | 483 | 484 | 474 | 476 | 32,700 | 476 |
| 2015-04-30 | 507 | 508 | 485 | 488 | 49,700 | 488 |
| 2015-04-28 | 518 | 518 | 509 | 509 | 18,200 | 509 |
| 2015-04-27 | 523 | 523 | 515 | 517 | 24,700 | 517 |
| 2015-04-24 | 510 | 514 | 505 | 513 | 29,800 | 513 |
| 2015-04-23 | 525 | 528 | 498 | 504 | 86,900 | 504 |
| 2015-04-22 | 520 | 536 | 510 | 520 | 96,700 | 520 |
| 2015-04-21 | 560 | 563 | 520 | 524 | 230,500 | 524 |
| 2015-04-20 | 519 | 549 | 512 | 544 | 271,400 | 544 |
| 2015-04-17 | 487 | 510 | 482 | 510 | 85,200 | 510 |
| 2015-04-16 | 480 | 490 | 476 | 485 | 60,800 | 485 |
| 2015-04-15 | 484 | 486 | 475 | 484 | 88,900 | 484 |
| 2015-04-14 | 454 | 488 | 454 | 486 | 127,100 | 486 |
| 2015-04-13 | 451 | 458 | 450 | 454 | 52,800 | 454 |
| 2015-04-10 | 460 | 462 | 455 | 457 | 43,000 | 457 |
| 2015-04-09 | 465 | 465 | 456 | 463 | 51,900 | 463 |
| 2015-04-08 | 470 | 475 | 461 | 470 | 52,500 | 470 |
| 2015-04-07 | 474 | 477 | 470 | 471 | 27,500 | 471 |
| 2015-04-06 | 484 | 485 | 467 | 471 | 38,800 | 471 |
| 2015-04-03 | 480 | 481 | 470 | 479 | 17,300 | 479 |
| 2015-04-02 | 487 | 493 | 480 | 482 | 35,100 | 482 |
| 2015-04-01 | 497 | 497 | 489 | 493 | 8,700 | 493 |
| 2015-03-31 | 491 | 498 | 480 | 497 | 49,900 | 497 |
| 2015-03-30 | 508 | 508 | 486 | 487 | 24,200 | 487 |
| 2015-03-27 | 510 | 522 | 503 | 504 | 61,800 | 504 |
| 2015-03-26 | 536 | 536 | 525 | 525 | 20,700 | 525 |
| 2015-03-25 | 549 | 549 | 533 | 536 | 29,500 | 536 |
| 2015-03-24 | 554 | 554 | 537 | 544 | 35,900 | 544 |
| 2015-03-23 | 550 | 554 | 544 | 553 | 22,500 | 553 |
| 2015-03-20 | 535 | 547 | 530 | 546 | 21,700 | 546 |
| 2015-03-19 | 545 | 546 | 527 | 537 | 60,200 | 537 |
| 2015-03-18 | 525 | 552 | 515 | 542 | 87,800 | 542 |
| 2015-03-17 | 515 | 558 | 515 | 529 | 138,000 | 529 |
| 2015-03-16 | 505 | 515 | 502 | 511 | 43,100 | 511 |
| 2015-03-13 | 512 | 515 | 495 | 498 | 43,700 | 498 |
| 2015-03-12 | 485 | 528 | 481 | 510 | 136,100 | 510 |
| 2015-03-11 | 454 | 479 | 453 | 477 | 71,400 | 477 |
| 2015-03-10 | 480 | 480 | 468 | 470 | 81,600 | 470 |
| 2015-03-09 | 513 | 514 | 482 | 486 | 108,200 | 486 |
| 2015-03-06 | 507 | 517 | 506 | 513 | 38,000 | 513 |
| 2015-03-05 | 513 | 514 | 506 | 508 | 52,100 | 508 |
| 2015-03-04 | 530 | 530 | 514 | 517 | 63,100 | 517 |
| 2015-03-03 | 545 | 546 | 537 | 539 | 68,900 | 539 |
| 2015-03-02 | 560 | 565 | 553 | 554 | 41,200 | 554 |
| 2015-02-27 | 569 | 569 | 557 | 561 | 34,100 | 561 |
| 2015-02-26 | 561 | 566 | 557 | 559 | 34,000 | 559 |
| 2015-02-25 | 571 | 576 | 563 | 566 | 60,400 | 566 |
| 2015-02-24 | 585 | 587 | 570 | 573 | 29,600 | 573 |
| 2015-02-23 | 599 | 599 | 583 | 584 | 16,100 | 584 |
| 2015-02-20 | 598 | 598 | 590 | 598 | 13,900 | 598 |
| 2015-02-19 | 584 | 598 | 584 | 596 | 17,900 | 596 |
| 2015-02-18 | 586 | 594 | 580 | 584 | 18,600 | 584 |
| 2015-02-17 | 580 | 595 | 580 | 586 | 26,900 | 586 |
| 2015-02-16 | 587 | 588 | 580 | 580 | 12,300 | 580 |
| 2015-02-13 | 586 | 593 | 582 | 586 | 25,100 | 586 |
| 2015-02-12 | 579 | 595 | 575 | 595 | 45,500 | 595 |
| 2015-02-10 | 576 | 576 | 561 | 563 | 36,400 | 563 |
| 2015-02-09 | 571 | 584 | 571 | 579 | 58,700 | 579 |
| 2015-02-06 | 563 | 570 | 555 | 569 | 36,400 | 569 |
| 2015-02-05 | 560 | 562 | 551 | 557 | 52,500 | 557 |
| 2015-02-04 | 576 | 585 | 564 | 564 | 41,200 | 564 |
| 2015-02-03 | 601 | 601 | 561 | 566 | 57,000 | 566 |
| 2015-02-02 | 615 | 638 | 600 | 604 | 44,900 | 604 |
| 2015-01-30 | 626 | 631 | 599 | 625 | 42,600 | 625 |
| 2015-01-29 | 620 | 633 | 620 | 626 | 29,700 | 626 |
| 2015-01-28 | 658 | 660 | 626 | 633 | 59,700 | 633 |
| 2015-01-27 | 642 | 657 | 642 | 654 | 24,100 | 654 |
| 2015-01-26 | 664 | 664 | 643 | 650 | 44,100 | 650 |
| 2015-01-23 | 688 | 707 | 646 | 664 | 55,300 | 664 |
| 2015-01-22 | 733 | 733 | 685 | 709 | 35,200 | 709 |
| 2015-01-21 | 735 | 735 | 713 | 733 | 14,800 | 733 |
| 2015-01-20 | 750 | 750 | 729 | 739 | 12,700 | 739 |
| 2015-01-19 | 750 | 750 | 740 | 750 | 12,400 | 750 |
| 2015-01-16 | 741 | 750 | 728 | 750 | 15,700 | 750 |
| 2015-01-15 | 732 | 759 | 721 | 746 | 52,000 | 746 |
| 2015-01-14 | 754 | 775 | 737 | 743 | 88,700 | 743 |
| 2015-01-13 | 738 | 756 | 734 | 753 | 46,100 | 753 |
| 2015-01-09 | 732 | 737 | 728 | 732 | 23,700 | 732 |
| 2015-01-08 | 721 | 724 | 714 | 724 | 7,500 | 724 |
| 2015-01-07 | 710 | 734 | 710 | 725 | 23,800 | 725 |
| 2015-01-06 | 700 | 712 | 695 | 711 | 21,400 | 711 |
| 2015-01-05 | 704 | 714 | 696 | 714 | 28,200 | 714 |
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
