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 |
---|---|---|---|---|---|
1993/12/30 | 476 | 476 | 476 | 476 | 1,000 |
1993/12/29 | 476 | 476 | 476 | 476 | 2,000 |
1993/12/28 | 470 | 470 | 470 | 470 | 3,000 |
1993/12/24 | 510 | 510 | 500 | 500 | 2,000 |
1993/12/22 | 500 | 500 | 500 | 500 | 1,000 |
1993/12/20 | 518 | 518 | 510 | 511 | 8,000 |
1993/12/15 | 520 | 520 | 520 | 520 | 8,000 |
1993/12/13 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/10 | 482 | 482 | 482 | 482 | 2,000 |
1993/12/09 | 490 | 490 | 490 | 490 | 2,000 |
1993/12/08 | 490 | 490 | 490 | 490 | 1,000 |
1993/12/07 | 505 | 505 | 505 | 505 | 1,000 |
1993/12/06 | 515 | 515 | 515 | 515 | 5,000 |
1993/12/03 | 500 | 500 | 499 | 499 | 5,000 |
1993/12/01 | 459 | 460 | 459 | 460 | 3,000 |
1993/11/26 | 500 | 500 | 500 | 500 | 4,000 |
1993/11/25 | 520 | 520 | 515 | 515 | 5,000 |
1993/11/24 | 510 | 515 | 510 | 515 | 3,000 |
1993/11/22 | 520 | 520 | 515 | 515 | 2,000 |
1993/11/19 | 535 | 535 | 515 | 515 | 4,000 |
1993/11/18 | 541 | 541 | 541 | 541 | 1,000 |
1993/11/17 | 516 | 536 | 516 | 536 | 2,000 |
1993/11/16 | 515 | 515 | 515 | 515 | 4,000 |
1993/11/15 | 517 | 518 | 517 | 518 | 11,000 |
1993/11/12 | 515 | 515 | 515 | 515 | 6,000 |
1993/11/10 | 515 | 515 | 515 | 515 | 2,000 |
1993/11/09 | 515 | 515 | 510 | 510 | 3,000 |
1993/11/08 | 512 | 512 | 510 | 510 | 7,000 |
1993/11/05 | 537 | 537 | 505 | 505 | 9,000 |
1993/11/04 | 532 | 532 | 532 | 532 | 4,000 |
1993/11/02 | 535 | 535 | 535 | 535 | 1,000 |
1993/11/01 | 540 | 540 | 540 | 540 | 1,000 |
1993/10/29 | 540 | 560 | 540 | 560 | 10,000 |
1993/10/28 | 560 | 560 | 547 | 547 | 5,000 |
1993/10/27 | 540 | 540 | 530 | 530 | 5,000 |
1993/10/26 | 580 | 580 | 540 | 540 | 6,000 |
1993/10/25 | 580 | 580 | 580 | 580 | 4,000 |
1993/10/22 | 580 | 580 | 580 | 580 | 2,000 |
1993/10/21 | 600 | 600 | 581 | 600 | 10,000 |
1993/10/20 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/19 | 591 | 600 | 591 | 600 | 8,000 |
1993/10/18 | 599 | 600 | 585 | 591 | 8,000 |
1993/10/15 | 591 | 600 | 591 | 599 | 14,000 |
1993/10/14 | 590 | 591 | 590 | 591 | 8,000 |
1993/10/13 | 595 | 595 | 590 | 590 | 4,000 |
1993/10/12 | 600 | 600 | 595 | 600 | 6,000 |
1993/10/08 | 603 | 603 | 599 | 599 | 3,000 |
1993/10/07 | 600 | 600 | 600 | 600 | 3,000 |
1993/10/06 | 600 | 600 | 600 | 600 | 6,000 |
1993/10/05 | 606 | 606 | 606 | 606 | 1,000 |
1993/10/04 | 601 | 601 | 601 | 601 | 1,000 |
1993/10/01 | 600 | 600 | 579 | 580 | 4,000 |
1993/09/30 | 600 | 600 | 600 | 600 | 1,000 |
1993/09/29 | 605 | 606 | 591 | 591 | 5,000 |
1993/09/28 | 600 | 605 | 590 | 590 | 11,000 |
1993/09/27 | 600 | 600 | 600 | 600 | 2,000 |
1993/09/24 | 600 | 600 | 590 | 590 | 4,000 |
1993/09/22 | 600 | 600 | 595 | 595 | 5,000 |
1993/09/21 | 614 | 614 | 600 | 600 | 6,000 |
1993/09/20 | 625 | 625 | 610 | 617 | 6,000 |
1993/09/17 | 626 | 626 | 624 | 625 | 7,000 |
1993/09/16 | 627 | 637 | 627 | 627 | 7,000 |
1993/09/14 | 622 | 625 | 622 | 625 | 4,000 |
1993/09/13 | 610 | 610 | 607 | 607 | 24,000 |
1993/09/10 | 596 | 596 | 595 | 595 | 2,000 |
1993/09/09 | 595 | 595 | 591 | 595 | 7,000 |
1993/09/07 | 610 | 610 | 609 | 610 | 6,000 |
1993/09/06 | 605 | 610 | 590 | 610 | 16,000 |
1993/09/03 | 594 | 600 | 594 | 600 | 14,000 |
1993/09/02 | 610 | 610 | 595 | 595 | 18,000 |
1993/09/01 | 600 | 600 | 600 | 600 | 5,000 |
1993/08/31 | 630 | 630 | 620 | 620 | 5,000 |
1993/08/30 | 630 | 630 | 630 | 630 | 5,000 |
1993/08/27 | 640 | 640 | 630 | 630 | 15,000 |
1993/08/25 | 638 | 640 | 638 | 640 | 2,000 |
1993/08/24 | 643 | 643 | 643 | 643 | 1,000 |
1993/08/23 | 645 | 645 | 645 | 645 | 1,000 |
1993/08/20 | 650 | 650 | 645 | 645 | 3,000 |
1993/08/19 | 650 | 650 | 645 | 650 | 10,000 |
1993/08/18 | 645 | 650 | 645 | 650 | 5,000 |
1993/08/16 | 655 | 655 | 655 | 655 | 2,000 |
1993/08/13 | 650 | 650 | 641 | 645 | 9,000 |
1993/08/12 | 650 | 650 | 650 | 650 | 8,000 |
1993/08/11 | 640 | 640 | 640 | 640 | 4,000 |
1993/08/10 | 652 | 652 | 640 | 640 | 16,000 |
1993/08/09 | 645 | 645 | 645 | 645 | 5,000 |
1993/08/06 | 670 | 670 | 670 | 670 | 2,000 |
1993/08/05 | 670 | 670 | 670 | 670 | 3,000 |
1993/08/04 | 670 | 670 | 670 | 670 | 3,000 |
1993/08/03 | 687 | 687 | 687 | 687 | 1,000 |
1993/08/02 | 697 | 697 | 690 | 690 | 6,000 |
1993/07/30 | 691 | 699 | 691 | 699 | 4,000 |
1993/07/29 | 658 | 658 | 655 | 655 | 3,000 |
1993/07/28 | 668 | 668 | 658 | 658 | 3,000 |
1993/07/27 | 688 | 688 | 678 | 678 | 4,000 |
1993/07/26 | 689 | 690 | 688 | 688 | 14,000 |
1993/07/23 | 688 | 693 | 688 | 689 | 12,000 |
1993/07/21 | 681 | 681 | 681 | 681 | 1,000 |
1993/07/20 | 681 | 681 | 681 | 681 | 1,000 |
1993/07/19 | 690 | 690 | 685 | 685 | 2,000 |
1993/07/16 | 690 | 690 | 690 | 690 | 2,000 |
1993/07/15 | 700 | 700 | 690 | 690 | 2,000 |
1993/07/14 | 700 | 705 | 700 | 705 | 8,000 |
1993/07/13 | 700 | 700 | 700 | 700 | 2,000 |
1993/07/09 | 690 | 700 | 690 | 700 | 9,000 |
1993/07/07 | 675 | 680 | 675 | 680 | 6,000 |
1993/07/06 | 681 | 681 | 680 | 680 | 4,000 |
1993/07/05 | 681 | 681 | 681 | 681 | 5,000 |
1993/07/02 | 676 | 676 | 676 | 676 | 1,000 |
1993/07/01 | 675 | 675 | 675 | 675 | 7,000 |
1993/06/30 | 695 | 695 | 673 | 675 | 6,000 |
1993/06/29 | 705 | 705 | 705 | 705 | 1,000 |
1993/06/28 | 710 | 715 | 705 | 705 | 10,000 |
1993/06/25 | 696 | 705 | 696 | 705 | 7,000 |
1993/06/24 | 675 | 685 | 675 | 685 | 5,000 |
1993/06/23 | 661 | 662 | 661 | 662 | 2,000 |
1993/06/22 | 638 | 638 | 638 | 638 | 2,000 |
1993/06/21 | 680 | 680 | 678 | 678 | 2,000 |
1993/06/18 | 683 | 683 | 682 | 682 | 6,000 |
1993/06/17 | 690 | 690 | 670 | 670 | 7,000 |
1993/06/16 | 700 | 700 | 700 | 700 | 3,000 |
1993/06/15 | 720 | 720 | 720 | 720 | 2,000 |
1993/06/14 | 735 | 735 | 735 | 735 | 1,000 |
1993/06/11 | 710 | 730 | 710 | 730 | 6,000 |
1993/06/10 | 720 | 720 | 715 | 720 | 4,000 |
1993/06/08 | 758 | 758 | 720 | 720 | 7,000 |
1993/06/07 | 761 | 770 | 760 | 760 | 6,000 |
1993/06/04 | 779 | 780 | 775 | 780 | 18,000 |
1993/06/03 | 780 | 780 | 778 | 778 | 4,000 |
1993/06/02 | 755 | 770 | 755 | 770 | 9,000 |
1993/06/01 | 769 | 769 | 745 | 745 | 17,000 |
1993/05/31 | 800 | 800 | 783 | 783 | 22,000 |
1993/05/28 | 769 | 800 | 760 | 790 | 43,000 |
1993/05/27 | 748 | 770 | 748 | 770 | 62,000 |
1993/05/26 | 721 | 746 | 721 | 743 | 43,000 |
1993/05/25 | 709 | 720 | 702 | 720 | 22,000 |
1993/05/24 | 702 | 708 | 702 | 708 | 3,000 |
1993/05/21 | 710 | 715 | 700 | 700 | 18,000 |
1993/05/20 | 708 | 710 | 708 | 710 | 8,000 |
1993/05/19 | 709 | 709 | 699 | 706 | 10,000 |
1993/05/18 | 745 | 745 | 720 | 720 | 27,000 |
1993/05/17 | 727 | 743 | 726 | 740 | 19,000 |
1993/05/14 | 735 | 739 | 726 | 726 | 16,000 |
1993/05/13 | 740 | 750 | 729 | 729 | 48,000 |
1993/05/12 | 740 | 751 | 740 | 740 | 47,000 |
1993/05/11 | 741 | 741 | 735 | 738 | 21,000 |
1993/05/10 | 748 | 748 | 740 | 740 | 9,000 |
1993/05/07 | 740 | 749 | 740 | 740 | 15,000 |
1993/05/06 | 750 | 750 | 749 | 750 | 22,000 |
1993/04/30 | 725 | 740 | 725 | 740 | 19,000 |
1993/04/28 | 740 | 750 | 735 | 735 | 24,000 |
1993/04/27 | 710 | 735 | 710 | 735 | 16,000 |
1993/04/26 | 700 | 701 | 700 | 701 | 29,000 |
1993/04/23 | 686 | 686 | 666 | 666 | 19,000 |
1993/04/22 | 686 | 700 | 685 | 695 | 12,000 |
1993/04/21 | 710 | 710 | 686 | 686 | 6,000 |
1993/04/20 | 719 | 720 | 705 | 720 | 25,000 |
1993/04/19 | 760 | 760 | 709 | 730 | 65,000 |
1993/04/16 | 781 | 800 | 757 | 757 | 85,000 |
1993/04/15 | 750 | 780 | 750 | 775 | 88,000 |
1993/04/14 | 701 | 740 | 700 | 735 | 111,000 |
1993/04/13 | 660 | 697 | 660 | 696 | 121,000 |
1993/04/12 | 640 | 650 | 635 | 650 | 114,000 |
1993/04/09 | 585 | 600 | 583 | 600 | 169,000 |
1993/04/08 | 571 | 585 | 570 | 571 | 33,000 |
1993/04/07 | 545 | 549 | 541 | 541 | 18,000 |
1993/04/06 | 555 | 555 | 544 | 544 | 17,000 |
1993/04/05 | 549 | 561 | 544 | 556 | 14,000 |
1993/04/02 | 554 | 554 | 544 | 544 | 30,000 |
1993/04/01 | 555 | 555 | 549 | 549 | 14,000 |
1993/03/31 | 574 | 574 | 569 | 569 | 18,000 |
1993/03/30 | 578 | 578 | 570 | 570 | 30,000 |
1993/03/29 | 555 | 581 | 555 | 574 | 37,000 |
1993/03/26 | 523 | 535 | 523 | 535 | 40,000 |
1993/03/25 | 501 | 520 | 501 | 520 | 9,000 |
1993/03/24 | 505 | 505 | 500 | 500 | 13,000 |
1993/03/23 | 493 | 493 | 493 | 493 | 3,000 |
1993/03/22 | 497 | 497 | 492 | 492 | 21,000 |
1993/03/19 | 510 | 510 | 494 | 494 | 61,000 |
1993/03/18 | 505 | 505 | 500 | 505 | 34,000 |
1993/03/17 | 500 | 505 | 500 | 501 | 18,000 |
1993/03/16 | 505 | 505 | 495 | 495 | 43,000 |
1993/03/15 | 510 | 510 | 505 | 505 | 17,000 |
1993/03/12 | 500 | 500 | 500 | 500 | 1,000 |
1993/03/11 | 500 | 500 | 500 | 500 | 9,000 |
1993/03/10 | 505 | 505 | 500 | 500 | 3,000 |
1993/03/09 | 510 | 510 | 501 | 501 | 6,000 |
1993/03/08 | 510 | 510 | 500 | 500 | 6,000 |
1993/03/05 | 515 | 515 | 510 | 510 | 7,000 |
1993/03/04 | 490 | 490 | 490 | 490 | 6,000 |
1993/03/03 | 500 | 500 | 490 | 490 | 17,000 |
1993/03/02 | 510 | 510 | 491 | 491 | 23,000 |
1993/03/01 | 510 | 510 | 500 | 500 | 25,000 |
1993/02/26 | 515 | 515 | 500 | 500 | 35,000 |
1993/02/25 | 520 | 520 | 510 | 510 | 12,000 |
1993/02/24 | 530 | 530 | 515 | 515 | 24,000 |
1993/02/23 | 530 | 530 | 520 | 525 | 22,000 |
1993/02/19 | 525 | 530 | 525 | 530 | 14,000 |
1993/02/18 | 543 | 543 | 525 | 525 | 26,000 |
1993/02/17 | 543 | 543 | 543 | 543 | 3,000 |
1993/02/16 | 545 | 550 | 545 | 549 | 8,000 |
1993/02/15 | 580 | 580 | 550 | 550 | 2,000 |
1993/02/12 | 580 | 580 | 580 | 580 | 2,000 |
1993/02/10 | 580 | 580 | 580 | 580 | 1,000 |
1993/02/09 | 580 | 580 | 580 | 580 | 8,000 |
1993/02/08 | 580 | 580 | 580 | 580 | 14,000 |
1993/02/05 | 580 | 580 | 580 | 580 | 4,000 |
1993/02/04 | 580 | 580 | 580 | 580 | 14,000 |
1993/02/03 | 570 | 570 | 559 | 560 | 8,000 |
1993/02/02 | 570 | 570 | 570 | 570 | 2,000 |
1993/01/29 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/26 | 600 | 600 | 600 | 600 | 1,000 |
1993/01/25 | 600 | 600 | 600 | 600 | 6,000 |
1993/01/22 | 600 | 600 | 600 | 600 | 2,000 |
1993/01/21 | 600 | 600 | 600 | 600 | 1,000 |
1993/01/20 | 600 | 600 | 600 | 600 | 15,000 |
1993/01/19 | 590 | 600 | 590 | 600 | 23,000 |
1993/01/18 | 590 | 600 | 590 | 600 | 4,000 |
1993/01/14 | 600 | 600 | 600 | 600 | 1,000 |
1993/01/13 | 600 | 601 | 600 | 600 | 18,000 |
1993/01/12 | 600 | 600 | 600 | 600 | 2,000 |
1993/01/07 | 600 | 600 | 600 | 600 | 4,000 |
1993/01/06 | 600 | 600 | 600 | 600 | 5,000 |