4771 (株)エフアンドエムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	923	926	920	925	2,900	925
2016-12-29	920	925	920	924	5,000	924
2016-12-28	924	928	920	920	8,500	920
2016-12-27	924	924	916	920	4,800	920
2016-12-26	920	925	910	915	24,600	915
2016-12-22	900	910	900	910	9,900	910
2016-12-21	905	910	902	906	8,300	906
2016-12-20	890	910	886	905	18,100	905
2016-12-19	915	923	890	890	22,100	890
2016-12-16	925	926	915	919	15,700	919
2016-12-15	929	930	920	924	14,900	924
2016-12-14	922	927	919	919	10,200	919
2016-12-13	916	929	915	925	8,300	925
2016-12-12	933	933	916	920	7,400	920
2016-12-09	919	925	909	917	7,900	917
2016-12-08	938	938	919	926	16,200	926
2016-12-07	940	940	925	932	15,800	932
2016-12-06	929	940	905	930	17,500	930
2016-12-05	947	955	930	930	23,000	930
2016-12-02	967	975	950	966	39,600	966
2016-12-01	968	986	965	982	8,200	982
2016-11-30	984	986	965	983	2,000	983
2016-11-29	997	997	980	984	2,300	984
2016-11-28	948	977	948	977	3,300	977
2016-11-25	963	966	945	945	38,000	945
2016-11-24	980	980	955	974	27,200	974
2016-11-22	1,004	1,004	962	975	33,700	975
2016-11-21	1,030	1,032	1,020	1,020	13,400	1,020
2016-11-18	1,005	1,028	996	1,018	35,100	1,018
2016-11-17	940	995	940	995	45,600	995
2016-11-16	927	949	903	949	12,800	949
2016-11-15	906	931	900	927	7,800	927
2016-11-14	892	910	892	903	9,500	903
2016-11-11	929	929	905	906	7,200	906
2016-11-10	910	935	910	914	14,600	914
2016-11-09	915	939	871	905	23,000	905
2016-11-08	922	945	922	939	5,800	939
2016-11-07	921	940	917	932	8,400	932
2016-11-04	928	945	920	920	16,800	920
2016-11-02	953	960	934	937	23,500	937
2016-11-01	964	970	945	959	16,200	959
2016-10-31	948	965	940	940	4,400	940
2016-10-28	939	950	939	940	9,000	940
2016-10-27	968	968	937	938	13,300	938
2016-10-26	939	964	933	938	26,100	938
2016-10-25	920	933	920	929	19,400	929
2016-10-24	905	921	905	910	7,300	910
2016-10-21	899	910	899	906	23,400	906
2016-10-20	898	903	892	896	3,100	896
2016-10-19	896	910	896	898	3,700	898
2016-10-17	894	903	888	896	2,100	896
2016-10-13	914	914	890	894	10,900	894
2016-10-12	897	909	889	909	2,400	909
2016-10-11	901	915	899	899	4,400	899
2016-10-07	925	927	903	922	3,000	922
2016-10-06	921	921	921	921	100	921
2016-10-05	921	921	900	915	2,500	915
2016-10-04	922	922	912	912	1,900	912
2016-10-03	924	924	893	907	1,700	907
2016-09-30	893	925	893	920	7,400	920
2016-09-29	925	933	893	895	13,600	895
2016-09-28	930	934	920	934	7,100	934
2016-09-27	917	930	908	910	14,200	910
2016-09-26	895	915	886	914	25,500	914
2016-09-23	859	880	859	880	15,800	880
2016-09-21	862	867	858	859	3,300	859
2016-09-20	850	860	836	857	14,100	857
2016-09-16	835	841	833	835	6,000	835
2016-09-15	835	836	820	821	17,600	821
2016-09-14	836	844	835	835	12,200	835
2016-09-13	838	845	835	839	4,200	839
2016-09-12	835	854	823	837	15,700	837
2016-09-09	835	845	825	835	6,200	835
2016-09-08	835	845	835	839	8,900	839
2016-09-07	838	865	835	845	15,400	845
2016-09-06	835	838	835	838	2,500	838
2016-09-05	822	842	822	839	4,400	839
2016-09-02	845	845	832	835	6,300	835
2016-09-01	845	847	830	846	7,900	846
2016-08-31	850	850	830	830	6,900	830
2016-08-30	854	854	837	847	3,700	847
2016-08-29	843	844	840	844	7,200	844
2016-08-26	859	859	831	843	11,300	843
2016-08-25	865	865	852	856	17,700	856
2016-08-24	851	856	843	849	11,500	849
2016-08-23	863	864	847	850	6,600	850
2016-08-22	839	859	839	850	17,200	850
2016-08-19	868	869	854	854	8,700	854
2016-08-18	850	864	849	853	7,300	853
2016-08-17	869	869	845	847	7,400	847
2016-08-16	865	865	852	861	8,800	861
2016-08-15	870	874	855	865	5,600	865
2016-08-12	846	865	846	865	5,400	865
2016-08-10	871	873	848	860	9,400	860
2016-08-09	861	874	844	856	16,200	856
2016-08-08	845	861	845	861	3,600	861
2016-08-05	860	860	832	836	19,700	836
2016-08-04	880	893	860	860	17,000	860
2016-08-03	895	896	877	880	7,500	880
2016-08-02	903	920	880	885	9,600	885
2016-08-01	905	919	881	919	53,400	919
2016-07-29	869	889	845	862	35,600	862
2016-07-28	910	910	848	854	42,200	854
2016-07-27	910	930	901	902	28,100	902
2016-07-26	936	953	910	910	26,700	910
2016-07-25	988	988	966	966	30,000	966
2016-07-22	974	977	959	977	15,600	977
2016-07-21	976	976	963	963	16,100	963
2016-07-20	970	970	944	962	12,100	962
2016-07-19	943	955	935	955	8,200	955
2016-07-15	963	963	941	943	9,800	943
2016-07-14	945	960	941	957	24,900	957
2016-07-13	959	976	937	960	20,000	960
2016-07-12	947	952	917	935	40,500	935
2016-07-11	915	955	915	947	24,300	947
2016-07-08	900	939	900	902	21,900	902
2016-07-07	920	932	901	902	31,200	902
2016-07-06	950	952	920	935	28,800	935
2016-07-05	978	987	955	955	26,700	955
2016-07-04	969	977	940	976	21,800	976
2016-07-01	960	964	941	941	11,600	941
2016-06-30	945	960	933	941	20,500	941
2016-06-29	909	939	909	917	14,600	917
2016-06-28	943	943	894	894	7,800	894
2016-06-27	884	943	884	933	32,300	933
2016-06-24	961	961	835	858	50,400	858
2016-06-23	925	937	919	935	9,300	935
2016-06-22	959	963	920	935	8,400	935
2016-06-21	960	960	944	957	7,900	957
2016-06-20	937	960	934	960	10,800	960
2016-06-17	942	945	922	940	13,200	940
2016-06-16	976	981	901	915	39,800	915
2016-06-15	964	1,005	956	1,000	24,200	1,000
2016-06-14	1,010	1,010	933	949	48,200	949
2016-06-13	1,000	1,035	981	1,015	40,100	1,015
2016-06-10	980	1,000	973	999	27,900	999
2016-06-09	943	972	943	970	28,400	970
2016-06-08	955	964	921	928	29,000	928
2016-06-07	946	965	933	955	36,200	955
2016-06-06	944	973	940	957	45,400	957
2016-06-03	984	1,008	970	974	26,900	974
2016-06-02	1,000	1,012	972	975	32,800	975
2016-06-01	992	1,049	992	1,002	55,200	1,002
2016-05-31	986	1,038	975	1,022	64,300	1,022
2016-05-30	961	992	956	974	59,500	974
2016-05-27	930	967	923	961	31,300	961
2016-05-26	960	963	920	924	37,100	924
2016-05-25	970	973	951	951	31,200	951
2016-05-24	937	970	937	965	47,700	965
2016-05-23	919	960	915	946	67,500	946
2016-05-20	898	910	877	910	20,300	910
2016-05-19	898	898	861	883	30,200	883
2016-05-18	919	919	840	853	85,600	853
2016-05-17	910	935	900	917	37,700	917
2016-05-16	951	955	889	911	206,600	911
2016-05-13	1,072	1,137	1,072	1,101	21,300	1,101
2016-05-12	1,073	1,094	1,073	1,086	10,600	1,086
2016-05-11	1,080	1,124	1,080	1,083	15,500	1,083
2016-05-10	1,080	1,092	1,066	1,078	18,200	1,078
2016-05-09	1,115	1,115	1,068	1,068	23,400	1,068
2016-05-06	1,030	1,099	1,029	1,085	34,400	1,085
2016-05-02	1,069	1,069	1,033	1,050	38,600	1,050
2016-04-28	1,092	1,130	1,073	1,092	50,600	1,092
2016-04-27	1,140	1,164	1,087	1,106	32,600	1,106
2016-04-26	1,195	1,211	1,115	1,170	45,300	1,170
2016-04-25	1,275	1,283	1,201	1,207	48,900	1,207
2016-04-22	1,191	1,270	1,164	1,257	81,000	1,257
2016-04-21	1,119	1,200	1,118	1,184	73,100	1,184
2016-04-20	1,116	1,120	1,103	1,113	24,400	1,113
2016-04-19	1,115	1,163	1,110	1,118	46,200	1,118
2016-04-18	1,136	1,143	1,117	1,124	35,100	1,124
2016-04-15	1,170	1,183	1,166	1,166	35,900	1,166
2016-04-14	1,159	1,185	1,157	1,171	52,500	1,171
2016-04-13	1,080	1,163	1,080	1,157	96,800	1,157
2016-04-12	1,050	1,074	1,041	1,046	39,000	1,046
2016-04-11	1,037	1,081	1,020	1,074	66,600	1,074
2016-04-08	1,029	1,047	980	1,017	30,300	1,017
2016-04-07	1,009	1,047	1,009	1,035	55,400	1,035
2016-04-06	987	1,020	975	1,017	26,300	1,017
2016-04-05	1,007	1,021	978	996	42,400	996
2016-04-04	935	1,015	935	1,002	45,100	1,002
2016-04-01	995	995	930	944	77,100	944
2016-03-31	1,018	1,020	982	994	32,100	994
2016-03-30	1,055	1,055	1,016	1,024	46,700	1,024
2016-03-29	1,050	1,053	1,026	1,047	40,700	1,047
2016-03-28	1,000	1,055	994	1,050	121,400	1,050
2016-03-25	993	993	963	990	48,000	990
2016-03-24	962	995	957	984	89,000	984
2016-03-23	965	965	940	955	15,500	955
2016-03-22	916	982	912	953	67,900	953
2016-03-18	931	949	866	930	67,400	930
2016-03-17	925	938	902	919	25,500	919
2016-03-16	900	937	891	921	31,100	921
2016-03-15	944	956	900	911	78,900	911
2016-03-14	975	975	938	955	58,600	955
2016-03-11	965	979	963	966	25,700	966
2016-03-10	936	988	936	966	48,500	966
2016-03-09	945	950	930	942	10,300	942
2016-03-08	923	951	917	941	27,300	941
2016-03-07	950	950	912	928	20,600	928
2016-03-04	970	971	940	948	21,500	948
2016-03-03	916	953	900	945	38,600	945
2016-03-02	928	936	885	910	73,600	910
2016-03-01	930	935	900	913	32,600	913
2016-02-29	932	954	912	920	29,200	920
2016-02-26	945	949	915	917	34,800	917
2016-02-25	980	984	921	924	113,200	924
2016-02-24	924	975	918	975	105,300	975
2016-02-23	920	938	907	935	37,200	935
2016-02-22	864	919	853	907	43,200	907
2016-02-19	888	888	840	864	24,100	864
2016-02-18	905	905	871	871	20,400	871
2016-02-17	890	911	840	861	42,400	861
2016-02-16	875	960	865	897	114,900	897
2016-02-15	849	884	817	862	60,800	862
2016-02-12	775	840	771	802	78,200	802
2016-02-10	842	844	800	820	61,000	820
2016-02-09	830	865	810	853	62,800	853
2016-02-08	850	900	830	883	67,600	883
2016-02-05	900	917	830	880	79,000	880
2016-02-04	925	960	904	921	106,000	921
2016-02-03	875	919	871	919	62,000	919
2016-02-02	945	953	885	910	169,000	910
2016-02-01	893	984	878	960	287,000	960
2016-01-29	866	866	832	848	61,000	848
2016-01-28	866	884	850	873	50,500	873
2016-01-27	883	885	830	851	104,800	851
2016-01-26	829	880	810	873	124,700	873
2016-01-25	820	838	801	830	227,800	830
2016-01-22	735	785	723	785	288,200	785
2016-01-21	735	740	685	685	48,800	685
2016-01-20	740	757	672	724	66,300	724
2016-01-19	743	758	727	735	36,500	735
2016-01-18	729	743	714	743	33,600	743
2016-01-15	719	749	714	744	59,800	744
2016-01-14	696	714	681	704	23,500	704
2016-01-13	704	719	691	714	16,800	714
2016-01-12	714	714	670	699	38,600	699
2016-01-08	676	723	675	721	27,100	721
2016-01-07	688	693	675	680	15,900	680
2016-01-06	690	700	683	700	25,000	700
2016-01-05	700	716	690	701	14,600	701
2016-01-04	720	730	701	712	21,700	712

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 [2016年度]

4771 (株)エフアンドエムの時系列データ [2016年度]