1. HOME >
  2. 株価時系列 >
  3. 4771 >
  4. 2019年

4771 (株)エフアンドエム の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3051,3301,2761,3218,9001,321
2019-12-271,3301,3301,3011,3217,4001,321
2019-12-261,3001,3081,2901,30512,2001,305
2019-12-251,2961,3121,2881,29526,0001,295
2019-12-241,2831,2991,2781,2839,2001,283
2019-12-231,2901,2981,2591,2745,1001,274
2019-12-201,2471,2981,2471,2768,6001,276
2019-12-191,2401,2451,2201,2424,8001,242
2019-12-181,2301,2381,2251,2384,5001,238
2019-12-171,2071,2301,2071,2306,2001,230
2019-12-161,2181,2191,1941,20712,8001,207
2019-12-131,1951,2081,1841,2055,0001,205
2019-12-121,2001,2081,1931,2003,1001,200
2019-12-111,1971,2001,1941,1981,0001,198
2019-12-101,2001,2001,1841,1981,3001,198
2019-12-091,2181,2181,1811,1951,8001,195
2019-12-061,1871,2261,1611,2186,0001,218
2019-12-051,1771,1771,1601,1703,0001,170
2019-12-041,1701,1831,1631,1633,2001,163
2019-12-031,1701,1981,1701,1702,2001,170
2019-12-021,1891,1891,1691,1794,9001,179
2019-11-291,2181,2181,1851,1896,6001,189
2019-11-281,2001,2201,1981,2184,2001,218
2019-11-271,2041,2151,1901,20812,8001,208
2019-11-261,2271,2281,1821,18615,3001,186
2019-11-251,1371,2161,1371,21450,3001,214
2019-11-221,1131,1341,1091,12519,2001,125
2019-11-211,0991,1241,0991,10712,2001,107
2019-11-201,0811,0911,0811,0875,2001,087
2019-11-191,0881,0921,0801,08010,6001,080
2019-11-181,0871,0901,0861,0874,7001,087
2019-11-151,0991,1011,0871,0875,9001,087
2019-11-141,0891,1031,0891,0935,0001,093
2019-11-131,0941,1001,0931,0955,0001,095
2019-11-121,1301,1401,0941,1006,8001,100
2019-11-111,1401,1451,1301,1309,3001,130
2019-11-081,1761,1821,1501,1508,0001,150
2019-11-071,2291,2291,1811,1814,9001,181
2019-11-061,2391,2421,2141,2143,4001,214
2019-11-051,2571,2571,2401,2509,5001,250
2019-11-011,2731,2891,2471,2536,8001,253
2019-10-311,3181,3181,2921,2991,9001,299
2019-10-301,3031,3181,2991,3183,3001,318
2019-10-291,3001,3121,2701,3121,6001,312
2019-10-281,3251,3251,2791,2993,9001,299
2019-10-251,3351,3351,3001,30515,0001,305
2019-10-241,3311,3421,3251,3356,3001,335
2019-10-231,2851,3241,2821,3246,2001,324
2019-10-211,3001,3071,2841,2858,2001,285
2019-10-181,3321,3451,3131,3456,7001,345
2019-10-171,3331,3451,3251,3263,7001,326
2019-10-161,3501,3501,3291,3495,2001,349
2019-10-151,3601,3741,3311,3615,7001,361
2019-10-111,3671,3671,3031,3537,3001,353
2019-10-101,3551,3731,3371,3684,6001,368
2019-10-091,3101,3631,3101,3634,1001,363
2019-10-081,3191,3501,3001,3223,9001,322
2019-10-071,3191,3201,2821,3194,6001,319
2019-10-041,2521,3251,2521,3244,2001,324
2019-10-031,2641,2761,2261,2291,7001,229
2019-10-021,2251,2681,2121,2643,5001,264
2019-10-011,2161,2311,2101,2272,3001,227
2019-09-301,2071,2361,1901,2164,7001,216
2019-09-271,2171,2361,2171,2211,1001,221
2019-09-261,2751,2751,2151,2306,2001,230
2019-09-251,2651,2651,2501,26211,8001,262
2019-09-241,2621,2731,2021,2739,2001,273
2019-09-201,2621,2681,2291,2454,4001,245
2019-09-191,2821,2901,2611,2616,5001,261
2019-09-181,2941,2941,2811,2882,3001,288
2019-09-171,3061,3091,2801,2944,5001,294
2019-09-131,2981,3081,2951,3065,5001,306
2019-09-121,2901,3031,2871,3003,3001,300
2019-09-111,3301,3301,2811,3157,5001,315
2019-09-101,3491,3491,3271,3435,8001,343
2019-09-091,3491,3571,3341,3495,4001,349
2019-09-061,3631,3651,3321,3576,9001,357
2019-09-051,3391,3391,3211,3339,3001,333
2019-09-041,3311,3391,3201,3309,5001,330
2019-09-031,3501,3791,3031,34117,9001,341
2019-09-021,3701,4331,3521,36419,3001,364
2019-08-301,3601,3701,3551,3664,0001,366
2019-08-291,3511,3701,3411,3658,3001,365
2019-08-281,3471,3701,3471,3656,9001,365
2019-08-271,3511,3641,3451,36314,7001,363
2019-08-261,3801,3811,3601,36920,2001,369
2019-08-231,3531,3661,3511,3666,8001,366
2019-08-221,3611,3691,3401,3505,8001,350
2019-08-211,3521,3681,3411,3564,8001,356
2019-08-201,3591,3601,3431,3523,3001,352
2019-08-191,3621,3801,3391,37317,6001,373
2019-08-161,3031,3621,3031,36219,5001,362
2019-08-151,3221,3311,2921,3211,3001,321
2019-08-141,3201,3351,3021,3353,4001,335
2019-08-131,2871,3391,2841,3284,1001,328
2019-08-091,2491,2801,2381,2807,6001,280
2019-08-081,2371,2461,2351,2468001,246
2019-08-071,2451,2451,2041,2302,4001,230
2019-08-061,2251,2441,2101,2364,5001,236
2019-08-051,2261,2421,1951,2282,3001,228
2019-08-021,2001,2401,2001,2407001,240
2019-08-011,2001,2271,2001,2138,8001,213
2019-07-311,2191,2811,2191,2566,4001,256
2019-07-301,2371,2371,2181,2302,0001,230
2019-07-291,2351,2501,2301,2363,3001,236
2019-07-261,2351,2391,2101,2356,0001,235
2019-07-251,2881,2881,2601,26016,1001,260
2019-07-241,2131,2751,2071,2757,8001,275
2019-07-231,2801,2801,2101,2102,9001,210
2019-07-221,2271,2791,2271,2794,7001,279
2019-07-191,2271,2301,2201,2273,6001,227
2019-07-181,2201,2241,2161,2241,9001,224
2019-07-171,2191,2271,2191,2203001,220
2019-07-161,2071,2331,2051,2195,6001,219
2019-07-121,2171,2201,2171,2171,1001,217
2019-07-111,2281,2281,2271,2273001,227
2019-07-101,2111,2321,2091,2162,1001,216
2019-07-091,1801,2811,1801,2348,0001,234
2019-07-081,1691,1831,1681,1834,9001,183
2019-07-051,1371,1671,1321,1603,8001,160
2019-07-041,1301,1371,1101,1243,3001,124
2019-07-031,1601,1601,1361,1363,3001,136
2019-07-021,1851,1851,1551,1557001,155
2019-07-011,2071,2141,1791,1852,9001,185
2019-06-281,1771,2031,1771,2034,6001,203
2019-06-271,1431,1801,1431,1784,9001,178
2019-06-261,1291,1591,1201,1432,6001,143
2019-06-251,1311,1321,1181,1309,5001,130
2019-06-241,0811,1421,0711,1196,0001,119
2019-06-211,0921,0921,0881,0888001,088
2019-06-201,1001,1301,0711,0863,8001,086
2019-06-191,0661,1001,0401,1004,8001,100
2019-06-181,0741,0741,0451,0661,7001,066
2019-06-171,0821,0951,0621,06812,0001,068
2019-06-141,0751,0751,0671,0714,4001,071
2019-06-131,0751,0781,0681,0782,5001,078
2019-06-121,0611,0751,0551,0712,3001,071
2019-06-111,0461,0601,0311,0604,0001,060
2019-06-101,0451,0621,0211,0363,3001,036
2019-06-071,0521,0551,0261,0271,5001,027
2019-06-061,0501,0901,0441,0593,5001,059
2019-06-051,0181,0601,0111,0604,4001,060
2019-06-041,0031,0341,0001,0342,7001,034
2019-06-031,0181,0209899925,800992
2019-05-311,0301,0301,0131,0248,2001,024
2019-05-301,0231,0361,0231,0361,3001,036
2019-05-291,0341,0351,0281,0281,7001,028
2019-05-281,0521,0531,0351,0534,2001,053
2019-05-271,0471,0501,0401,05013,1001,050
2019-05-241,0161,0381,0121,0365,1001,036
2019-05-231,0181,0321,0181,0303,2001,030
2019-05-221,0241,0311,0031,01818,1001,018
2019-05-211,0351,0351,0201,0227,7001,022
2019-05-201,0571,0571,0361,03813,7001,038
2019-05-171,0441,0611,0241,0575,4001,057
2019-05-161,0201,0501,0161,0224,7001,022
2019-05-151,0881,1001,0391,05042,9001,050
2019-05-141,2051,2411,2051,2318,2001,231
2019-05-131,1991,2051,1851,2052,2001,205
2019-05-101,1981,2001,1541,1855,9001,185
2019-05-091,2361,2801,2071,2088,6001,208
2019-05-081,2251,2461,2231,2469001,246
2019-05-071,2091,2591,1461,2512,8001,251
2019-04-261,1751,2341,1681,2094,8001,209
2019-04-251,2581,2651,2011,23522,9001,235
2019-04-241,1761,2451,1761,24513,4001,245
2019-04-231,1371,2301,1291,16515,1001,165
2019-04-221,1061,1451,1061,1373,9001,137
2019-04-191,1371,1371,0951,1001,3001,100
2019-04-181,1301,1301,0941,1141,5001,114
2019-04-171,0751,1561,0601,1308,9001,130
2019-04-161,0791,0851,0751,0841,3001,084
2019-04-151,0501,0841,0501,0848,5001,084
2019-04-121,0551,0641,0501,0503,2001,050
2019-04-111,0571,0571,0551,0552,0001,055
2019-04-101,0701,0771,0631,0776001,077
2019-04-091,0661,0981,0661,0763,2001,076
2019-04-081,1021,1031,0701,0705,8001,070
2019-04-051,1171,1251,0841,1093,3001,109
2019-04-04---1,120-1,120
2019-04-031,1321,1321,0901,1201,5001,120
2019-04-021,1161,1361,1131,1321,8001,132
2019-04-011,1871,1871,1131,1424,5001,142
2019-03-291,1221,1731,1221,1739,5001,173
2019-03-281,1041,1351,1041,1272,3001,127
2019-03-271,1111,1241,1111,1229001,122
2019-03-261,1001,1251,1001,1232,7001,123
2019-03-251,1201,1201,0801,10016,5001,100
2019-03-221,0551,1181,0461,10811,6001,108
2019-03-201,0511,0581,0421,0543,7001,054
2019-03-191,0431,0501,0271,0504,9001,050
2019-03-181,0431,0431,0291,0432,3001,043
2019-03-151,0381,0411,0381,0391,0001,039
2019-03-141,0251,0301,0211,0302,0001,030
2019-03-131,0261,0261,0161,0201,6001,020
2019-03-121,0131,0291,0131,0221,8001,022
2019-03-111,0211,0211,0101,0112,2001,011
2019-03-081,0351,0351,0201,0287,0001,028
2019-03-071,0361,0481,0361,0402,3001,040
2019-03-061,0401,0411,0351,0392,3001,039
2019-03-051,0441,0541,0391,0464,1001,046
2019-03-041,0411,0471,0411,0443,7001,044
2019-03-011,0401,0531,0401,0415,1001,041
2019-02-281,0541,0601,0381,03914,3001,039
2019-02-271,0481,0701,0401,05419,9001,054
2019-02-261,0611,0611,0331,0535,5001,053
2019-02-251,0781,0781,0501,05318,5001,053
2019-02-221,0501,0671,0451,06710,4001,067
2019-02-211,0441,0501,0401,0493,2001,049
2019-02-201,0351,0481,0331,0444,6001,044
2019-02-191,0501,0551,0351,0359,2001,035
2019-02-181,0521,0591,0481,0483,2001,048
2019-02-151,0431,0581,0401,0517,0001,051
2019-02-141,0471,0631,0451,0482,7001,048
2019-02-131,0651,0651,0431,0435,6001,043
2019-02-121,0451,0781,0451,0664,2001,066
2019-02-081,0461,0691,0451,0566,4001,056
2019-02-071,0481,0801,0381,0675,5001,067
2019-02-061,0321,0691,0321,04110,5001,041
2019-02-051,0251,0531,0191,0375,7001,037
2019-02-041,0201,0291,0201,0252,4001,025
2019-02-011,0311,0321,0071,0207,1001,020
2019-01-311,0111,0321,0101,0326,5001,032
2019-01-301,0191,0251,0051,0225,1001,022
2019-01-291,0831,0831,0081,00810,3001,008
2019-01-281,1011,1361,0801,10010,0001,100
2019-01-251,0661,0901,0661,09016,2001,090
2019-01-241,0141,0649931,05510,3001,055
2019-01-239921,0099781,0097,3001,009
2019-01-221,0311,0319951,0039,8001,003
2019-01-219801,0209651,01718,4001,017
2019-01-189679739609655,000965
2019-01-1796096893796811,700968
2019-01-1699299995396011,000960
2019-01-1593298893297738,200977
2019-01-1196496893093117,200931
2019-01-109839839609607,100960
2019-01-091,0031,0039819856,500985
2019-01-089911,0189901,00314,6001,003
2019-01-079851,0029849869,200986
2019-01-041,0371,03792498321,600983

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