遠藤照明(6932)の株価時系列情報
遠藤照明(6932)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1991/12/26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/12/25 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 |
| 1991/12/19 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 |
| 1991/12/17 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 |
| 1991/12/11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1991/12/10 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 |
| 1991/12/05 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 |
| 1991/12/04 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1991/11/29 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1991/11/28 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 |
| 1991/11/26 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1991/11/22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1991/11/21 | 1,830 | 1,830 | 1,810 | 1,810 | 4,000 |
| 1991/11/19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/11/14 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 1991/11/13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/11/11 | 2,220 | 2,220 | 2,220 | 2,220 | 4,000 |
| 1991/11/08 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1991/11/07 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1991/11/05 | 2,200 | 2,220 | 2,200 | 2,200 | 7,000 |
| 1991/10/31 | 2,280 | 2,300 | 2,280 | 2,300 | 4,000 |
| 1991/10/30 | 2,300 | 2,300 | 2,280 | 2,290 | 12,000 |
| 1991/10/29 | 2,280 | 2,300 | 2,280 | 2,300 | 6,000 |
| 1991/10/28 | 2,320 | 2,330 | 2,280 | 2,280 | 7,000 |
| 1991/10/25 | 2,370 | 2,370 | 2,350 | 2,350 | 9,000 |
| 1991/10/24 | 2,370 | 2,390 | 2,370 | 2,370 | 8,000 |
| 1991/10/23 | 2,330 | 2,340 | 2,330 | 2,340 | 3,000 |
| 1991/10/22 | 2,400 | 2,400 | 2,370 | 2,370 | 2,000 |
| 1991/10/21 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/10/18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/10/17 | 2,450 | 2,450 | 2,440 | 2,440 | 3,000 |
| 1991/10/16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1991/10/15 | 2,470 | 2,470 | 2,450 | 2,450 | 3,000 |
| 1991/10/09 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1991/10/08 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1991/10/07 | 2,450 | 2,480 | 2,450 | 2,480 | 4,000 |
| 1991/10/04 | 2,550 | 2,550 | 2,520 | 2,520 | 4,000 |
| 1991/10/03 | 2,610 | 2,620 | 2,610 | 2,610 | 7,000 |
| 1991/10/02 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
| 1991/10/01 | 2,630 | 2,630 | 2,620 | 2,620 | 6,000 |
| 1991/09/30 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 |
| 1991/09/24 | 2,250 | 2,250 | 2,240 | 2,240 | 5,000 |
| 1991/09/20 | 2,230 | 2,230 | 2,230 | 2,230 | 9,000 |
| 1991/09/19 | 2,150 | 2,220 | 2,150 | 2,210 | 8,000 |
| 1991/09/18 | 2,160 | 2,160 | 2,130 | 2,130 | 7,000 |
| 1991/09/17 | 2,220 | 2,220 | 2,200 | 2,200 | 4,000 |
| 1991/09/13 | 2,200 | 2,230 | 2,200 | 2,230 | 29,000 |
| 1991/09/12 | 2,300 | 2,300 | 2,230 | 2,230 | 4,000 |
| 1991/09/11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/09/10 | 2,360 | 2,360 | 2,320 | 2,330 | 3,000 |
| 1991/09/05 | 2,390 | 2,390 | 2,370 | 2,380 | 6,000 |
| 1991/09/04 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 |
| 1991/09/03 | 2,380 | 2,420 | 2,380 | 2,380 | 8,000 |
| 1991/09/02 | 2,410 | 2,410 | 2,400 | 2,400 | 3,000 |
| 1991/08/30 | 2,460 | 2,460 | 2,430 | 2,430 | 2,000 |
| 1991/08/29 | 2,450 | 2,460 | 2,450 | 2,450 | 7,000 |
| 1991/08/27 | 2,460 | 2,460 | 2,460 | 2,460 | 8,000 |
| 1991/08/26 | 2,540 | 2,550 | 2,540 | 2,550 | 3,000 |
| 1991/08/23 | 2,600 | 2,600 | 2,580 | 2,580 | 4,000 |
| 1991/08/21 | 2,630 | 2,630 | 2,630 | 2,630 | 6,000 |
| 1991/08/19 | 2,810 | 2,810 | 2,700 | 2,700 | 4,000 |
| 1991/08/08 | 2,940 | 2,940 | 2,940 | 2,940 | 10,000 |
| 1991/08/05 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1991/08/02 | 2,950 | 2,980 | 2,950 | 2,980 | 4,000 |
| 1991/08/01 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1991/07/31 | 2,820 | 2,850 | 2,820 | 2,850 | 8,000 |
| 1991/07/30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/07/29 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 |
| 1991/07/25 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1991/07/24 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1991/07/22 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 |
| 1991/07/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/07/16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/07/15 | 2,950 | 2,970 | 2,950 | 2,970 | 5,000 |
| 1991/07/12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1991/07/11 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1991/07/10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1991/07/09 | 2,910 | 2,910 | 2,880 | 2,880 | 16,000 |
| 1991/07/05 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1991/07/04 | 2,990 | 2,990 | 2,990 | 2,990 | 8,000 |
| 1991/07/03 | 3,200 | 3,220 | 3,150 | 3,150 | 18,000 |
| 1991/07/02 | 3,200 | 3,230 | 3,190 | 3,200 | 19,000 |
| 1991/07/01 | 3,250 | 3,280 | 3,230 | 3,240 | 16,000 |
| 1991/06/28 | 3,190 | 3,300 | 3,180 | 3,230 | 44,000 |
| 1991/06/27 | 3,280 | 3,280 | 3,210 | 3,210 | 15,000 |
| 1991/06/26 | 3,200 | 3,270 | 3,140 | 3,270 | 34,000 |
| 1991/06/25 | 3,270 | 3,270 | 3,180 | 3,230 | 68,000 |
| 1991/06/24 | 3,490 | 3,490 | 3,330 | 3,330 | 63,000 |
| 1991/06/21 | 3,250 | 3,510 | 3,250 | 3,500 | 254,000 |
| 1991/06/20 | 3,120 | 3,270 | 3,120 | 3,250 | 113,000 |
| 1991/06/19 | 3,130 | 3,150 | 3,070 | 3,120 | 147,000 |
| 1991/06/18 | 3,060 | 3,190 | 3,060 | 3,160 | 239,000 |
| 1991/06/17 | 2,900 | 3,040 | 2,900 | 3,040 | 213,000 |
| 1991/06/14 | 2,830 | 2,850 | 2,820 | 2,840 | 22,000 |
| 1991/06/13 | 2,690 | 2,750 | 2,660 | 2,750 | 25,000 |
| 1991/06/12 | 2,510 | 2,530 | 2,510 | 2,530 | 5,000 |
| 1991/06/11 | 2,430 | 2,510 | 2,430 | 2,500 | 14,000 |
| 1991/06/10 | 2,480 | 2,480 | 2,450 | 2,450 | 6,000 |
| 1991/06/07 | 2,560 | 2,560 | 2,500 | 2,500 | 13,000 |
| 1991/06/05 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
| 1991/06/03 | 2,690 | 2,700 | 2,690 | 2,700 | 2,000 |
| 1991/05/31 | 2,710 | 2,750 | 2,700 | 2,750 | 5,000 |
| 1991/05/29 | 2,480 | 2,530 | 2,450 | 2,530 | 12,000 |
| 1991/05/28 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1991/05/27 | 2,600 | 2,600 | 2,570 | 2,570 | 3,000 |
| 1991/05/24 | 2,610 | 2,630 | 2,610 | 2,630 | 9,000 |
| 1991/05/23 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1991/05/22 | 2,710 | 2,750 | 2,700 | 2,700 | 6,000 |
| 1991/05/21 | 2,650 | 2,650 | 2,630 | 2,630 | 2,000 |
| 1991/05/20 | 2,640 | 2,720 | 2,630 | 2,630 | 13,000 |
| 1991/05/17 | 2,680 | 2,680 | 2,560 | 2,560 | 7,000 |
| 1991/05/15 | 2,850 | 2,850 | 2,830 | 2,840 | 5,000 |
| 1991/05/14 | 2,910 | 2,910 | 2,830 | 2,830 | 11,000 |
| 1991/05/13 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1991/05/10 | 3,130 | 3,140 | 2,980 | 3,050 | 54,000 |
| 1991/05/09 | 3,060 | 3,110 | 3,010 | 3,110 | 158,000 |
| 1991/05/08 | 2,800 | 2,910 | 2,800 | 2,910 | 48,000 |
| 1991/05/07 | 2,790 | 2,790 | 2,690 | 2,700 | 22,000 |
| 1991/05/02 | 2,750 | 2,750 | 2,750 | 2,750 | 82,000 |
| 1991/05/01 | 2,370 | 2,550 | 2,340 | 2,550 | 27,000 |
| 1991/04/30 | 2,350 | 2,370 | 2,350 | 2,350 | 14,000 |
| 1991/04/26 | 2,540 | 2,540 | 2,440 | 2,460 | 34,000 |
| 1991/04/25 | 2,600 | 2,600 | 2,570 | 2,600 | 19,000 |
| 1991/04/24 | 2,720 | 2,720 | 2,600 | 2,600 | 16,000 |
| 1991/04/23 | 2,800 | 2,820 | 2,760 | 2,760 | 137,000 |
| 1991/04/22 | 2,840 | 2,840 | 2,800 | 2,800 | 5,000 |
| 1991/04/19 | 2,820 | 2,880 | 2,820 | 2,880 | 4,000 |
| 1991/04/18 | 2,880 | 2,880 | 2,880 | 2,880 | 4,000 |
| 1991/04/17 | 2,870 | 2,880 | 2,860 | 2,860 | 3,000 |
| 1991/04/16 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 |
| 1991/04/15 | 2,940 | 2,950 | 2,940 | 2,950 | 4,000 |
| 1991/04/12 | 2,900 | 2,930 | 2,880 | 2,930 | 8,000 |
| 1991/04/11 | 2,890 | 2,930 | 2,850 | 2,930 | 9,000 |
| 1991/04/09 | 2,950 | 2,950 | 2,930 | 2,930 | 4,000 |
| 1991/04/08 | 2,910 | 2,930 | 2,910 | 2,920 | 4,000 |
| 1991/04/05 | 2,950 | 2,970 | 2,950 | 2,970 | 17,000 |
| 1991/04/04 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1991/04/03 | 2,970 | 2,990 | 2,970 | 2,990 | 16,000 |
| 1991/04/02 | 2,950 | 2,950 | 2,910 | 2,950 | 11,000 |
| 1991/04/01 | 2,870 | 2,900 | 2,870 | 2,890 | 26,000 |
| 1991/03/29 | 2,810 | 2,820 | 2,730 | 2,820 | 19,000 |
| 1991/03/28 | 2,750 | 2,780 | 2,750 | 2,780 | 13,000 |
| 1991/03/27 | 2,760 | 2,760 | 2,710 | 2,730 | 8,000 |
| 1991/03/26 | 2,800 | 2,800 | 2,780 | 2,800 | 14,000 |
| 1991/03/25 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/03/22 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1991/03/20 | 2,940 | 3,000 | 2,940 | 3,000 | 4,000 |
| 1991/03/19 | 2,990 | 3,030 | 2,990 | 3,000 | 42,000 |
| 1991/03/15 | 3,340 | 3,390 | 3,330 | 3,330 | 46,000 |
| 1991/03/14 | 3,370 | 3,390 | 3,340 | 3,340 | 23,000 |
| 1991/03/13 | 3,470 | 3,470 | 3,360 | 3,400 | 104,000 |
| 1991/03/12 | 3,380 | 3,490 | 3,340 | 3,470 | 132,000 |
| 1991/03/11 | 3,230 | 3,420 | 3,220 | 3,420 | 41,000 |
| 1991/03/08 | 3,230 | 3,290 | 3,220 | 3,240 | 50,000 |
| 1991/03/07 | 3,330 | 3,330 | 3,230 | 3,250 | 22,000 |
| 1991/03/06 | 3,240 | 3,330 | 3,240 | 3,330 | 114,000 |
| 1991/03/05 | 3,170 | 3,250 | 3,150 | 3,250 | 122,000 |
| 1991/03/04 | 3,100 | 3,150 | 3,080 | 3,150 | 26,000 |
| 1991/03/01 | 2,980 | 3,070 | 2,980 | 3,050 | 55,000 |
| 1991/02/28 | 2,910 | 2,980 | 2,910 | 2,980 | 31,000 |
| 1991/02/27 | 2,940 | 2,940 | 2,920 | 2,930 | 10,000 |
| 1991/02/26 | 2,890 | 3,000 | 2,890 | 2,980 | 32,000 |
| 1991/02/25 | 2,850 | 2,890 | 2,850 | 2,870 | 20,000 |
| 1991/02/22 | 2,830 | 2,850 | 2,830 | 2,830 | 18,000 |
| 1991/02/21 | 2,880 | 2,880 | 2,840 | 2,850 | 11,000 |
| 1991/02/20 | 3,000 | 3,000 | 2,870 | 2,950 | 19,000 |
| 1991/02/19 | 3,000 | 3,000 | 2,990 | 3,000 | 24,000 |
| 1991/02/18 | 2,700 | 2,850 | 2,700 | 2,850 | 86,000 |
| 1991/02/15 | 2,660 | 2,680 | 2,630 | 2,650 | 41,000 |
| 1991/02/14 | 2,580 | 2,680 | 2,580 | 2,660 | 43,000 |
| 1991/02/13 | 2,570 | 2,570 | 2,550 | 2,560 | 16,000 |
| 1991/02/12 | 2,400 | 2,500 | 2,400 | 2,500 | 31,000 |
| 1991/02/08 | 2,160 | 2,300 | 2,160 | 2,300 | 22,000 |
| 1991/02/07 | 2,080 | 2,150 | 2,080 | 2,100 | 11,000 |
| 1991/02/06 | 1,960 | 2,080 | 1,960 | 2,080 | 13,000 |
| 1991/02/05 | 1,860 | 1,950 | 1,860 | 1,950 | 12,000 |
| 1991/02/04 | 1,810 | 1,850 | 1,810 | 1,850 | 5,000 |
| 1991/02/01 | 1,750 | 1,800 | 1,750 | 1,760 | 11,000 |
| 1991/01/30 | 1,590 | 1,600 | 1,570 | 1,600 | 113,000 |
| 1991/01/29 | 1,580 | 1,590 | 1,580 | 1,590 | 6,000 |
| 1991/01/28 | 1,590 | 1,600 | 1,590 | 1,590 | 4,000 |
| 1991/01/25 | 1,650 | 1,690 | 1,650 | 1,650 | 5,000 |
| 1991/01/24 | 1,710 | 1,710 | 1,670 | 1,670 | 9,000 |
| 1991/01/23 | 1,750 | 1,750 | 1,690 | 1,690 | 12,000 |
| 1991/01/22 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1991/01/21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/01/18 | 2,000 | 2,000 | 1,900 | 1,900 | 16,000 |
| 1991/01/17 | 1,840 | 1,900 | 1,840 | 1,900 | 5,000 |
| 1991/01/16 | 1,920 | 1,940 | 1,900 | 1,900 | 10,000 |
| 1991/01/14 | 2,000 | 2,000 | 1,960 | 1,960 | 6,000 |
| 1991/01/11 | 2,020 | 2,020 | 2,000 | 2,000 | 3,000 |
| 1991/01/10 | 2,040 | 2,040 | 2,000 | 2,000 | 5,000 |
| 1991/01/09 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1991/01/08 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/01/07 | 2,200 | 2,200 | 2,160 | 2,160 | 6,000 |
| 1991/01/04 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |