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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,470 | 1,470 | 1,459 | 1,460 | 4,000 |
| 2005/12/29 | 1,468 | 1,468 | 1,465 | 1,468 | 11,000 |
| 2005/12/28 | 1,438 | 1,465 | 1,438 | 1,465 | 19,000 |
| 2005/12/27 | 1,400 | 1,420 | 1,400 | 1,420 | 14,000 |
| 2005/12/26 | 1,371 | 1,400 | 1,371 | 1,400 | 17,000 |
| 2005/12/22 | 1,400 | 1,400 | 1,370 | 1,371 | 11,000 |
| 2005/12/21 | 1,343 | 1,370 | 1,343 | 1,367 | 14,000 |
| 2005/12/20 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2005/12/19 | 1,339 | 1,339 | 1,310 | 1,315 | 37,000 |
| 2005/12/16 | 1,336 | 1,336 | 1,315 | 1,319 | 18,000 |
| 2005/12/15 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 |
| 2005/12/14 | 1,430 | 1,430 | 1,390 | 1,390 | 9,000 |
| 2005/12/13 | 1,415 | 1,429 | 1,413 | 1,429 | 14,000 |
| 2005/12/12 | 1,390 | 1,400 | 1,390 | 1,395 | 19,000 |
| 2005/12/09 | 1,388 | 1,399 | 1,385 | 1,385 | 19,000 |
| 2005/12/08 | 1,373 | 1,400 | 1,373 | 1,381 | 24,000 |
| 2005/12/07 | 1,359 | 1,383 | 1,359 | 1,372 | 32,000 |
| 2005/12/06 | 1,334 | 1,355 | 1,334 | 1,351 | 35,000 |
| 2005/12/05 | 1,322 | 1,332 | 1,322 | 1,327 | 12,000 |
| 2005/12/02 | 1,320 | 1,339 | 1,319 | 1,320 | 10,000 |
| 2005/12/01 | 1,320 | 1,320 | 1,310 | 1,311 | 8,000 |
| 2005/11/30 | 1,352 | 1,352 | 1,320 | 1,320 | 8,000 |
| 2005/11/29 | 1,360 | 1,360 | 1,350 | 1,352 | 10,000 |
| 2005/11/28 | 1,341 | 1,345 | 1,341 | 1,345 | 12,000 |
| 2005/11/25 | 1,341 | 1,341 | 1,330 | 1,330 | 11,000 |
| 2005/11/24 | 1,340 | 1,350 | 1,340 | 1,340 | 5,000 |
| 2005/11/22 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 |
| 2005/11/21 | 1,326 | 1,340 | 1,326 | 1,340 | 9,000 |
| 2005/11/18 | 1,302 | 1,325 | 1,302 | 1,325 | 13,000 |
| 2005/11/17 | 1,320 | 1,342 | 1,320 | 1,342 | 29,000 |
| 2005/11/16 | 1,339 | 1,370 | 1,310 | 1,323 | 104,000 |
| 2005/11/15 | 1,445 | 1,446 | 1,370 | 1,370 | 62,000 |
| 2005/11/14 | 1,450 | 1,450 | 1,435 | 1,445 | 34,000 |
| 2005/11/11 | 1,453 | 1,453 | 1,450 | 1,451 | 6,000 |
| 2005/11/10 | 1,455 | 1,460 | 1,450 | 1,452 | 19,000 |
| 2005/11/09 | 1,449 | 1,470 | 1,449 | 1,450 | 62,000 |
| 2005/11/08 | 1,427 | 1,450 | 1,415 | 1,415 | 74,000 |
| 2005/11/07 | 1,387 | 1,410 | 1,387 | 1,400 | 82,000 |
| 2005/11/04 | 1,359 | 1,370 | 1,345 | 1,370 | 38,000 |
| 2005/11/02 | 1,361 | 1,368 | 1,360 | 1,365 | 21,000 |
| 2005/11/01 | 1,351 | 1,360 | 1,351 | 1,360 | 3,000 |
| 2005/10/31 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2005/10/28 | 1,345 | 1,345 | 1,345 | 1,345 | 5,000 |
| 2005/10/27 | 1,360 | 1,384 | 1,345 | 1,345 | 21,000 |
| 2005/10/26 | 1,326 | 1,360 | 1,326 | 1,360 | 26,000 |
| 2005/10/25 | 1,278 | 1,326 | 1,278 | 1,320 | 14,000 |
| 2005/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2005/10/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2005/10/19 | 1,269 | 1,270 | 1,265 | 1,265 | 6,000 |
| 2005/10/17 | 1,251 | 1,271 | 1,250 | 1,271 | 5,000 |
| 2005/10/14 | 1,271 | 1,275 | 1,270 | 1,270 | 4,000 |
| 2005/10/13 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2005/10/12 | 1,290 | 1,290 | 1,282 | 1,282 | 8,000 |
| 2005/10/11 | 1,288 | 1,290 | 1,285 | 1,290 | 5,000 |
| 2005/10/07 | 1,290 | 1,290 | 1,285 | 1,285 | 6,000 |
| 2005/10/06 | 1,296 | 1,296 | 1,290 | 1,294 | 4,000 |
| 2005/10/05 | 1,300 | 1,300 | 1,287 | 1,287 | 6,000 |
| 2005/10/04 | 1,310 | 1,310 | 1,280 | 1,299 | 5,000 |
| 2005/10/03 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2005/09/30 | 1,328 | 1,328 | 1,300 | 1,300 | 7,000 |
| 2005/09/29 | 1,330 | 1,330 | 1,320 | 1,330 | 4,000 |
| 2005/09/28 | 1,334 | 1,335 | 1,330 | 1,330 | 4,000 |
| 2005/09/27 | 1,341 | 1,341 | 1,330 | 1,335 | 6,000 |
| 2005/09/26 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 |
| 2005/09/22 | 1,330 | 1,337 | 1,320 | 1,337 | 7,000 |
| 2005/09/21 | 1,331 | 1,339 | 1,328 | 1,328 | 7,000 |
| 2005/09/20 | 1,325 | 1,330 | 1,324 | 1,330 | 3,000 |
| 2005/09/16 | 1,324 | 1,324 | 1,324 | 1,324 | 3,000 |
| 2005/09/15 | 1,350 | 1,350 | 1,320 | 1,344 | 10,000 |
| 2005/09/14 | 1,339 | 1,350 | 1,330 | 1,350 | 11,000 |
| 2005/09/13 | 1,300 | 1,340 | 1,298 | 1,340 | 9,000 |
| 2005/09/12 | 1,337 | 1,337 | 1,286 | 1,293 | 4,000 |
| 2005/09/09 | 1,242 | 1,260 | 1,242 | 1,259 | 11,000 |
| 2005/09/08 | 1,309 | 1,309 | 1,230 | 1,250 | 11,000 |
| 2005/09/07 | 1,320 | 1,330 | 1,300 | 1,300 | 14,000 |
| 2005/09/06 | 1,330 | 1,330 | 1,312 | 1,312 | 10,000 |
| 2005/09/05 | 1,306 | 1,330 | 1,306 | 1,318 | 27,000 |
| 2005/09/02 | 1,299 | 1,310 | 1,285 | 1,310 | 16,000 |
| 2005/09/01 | 1,290 | 1,320 | 1,289 | 1,290 | 9,000 |
| 2005/08/31 | 1,269 | 1,270 | 1,269 | 1,270 | 9,000 |
| 2005/08/30 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 |
| 2005/08/29 | 1,230 | 1,235 | 1,225 | 1,235 | 9,000 |
| 2005/08/26 | 1,213 | 1,228 | 1,213 | 1,228 | 3,000 |
| 2005/08/25 | 1,237 | 1,237 | 1,217 | 1,220 | 12,000 |
| 2005/08/24 | 1,240 | 1,240 | 1,230 | 1,240 | 6,000 |
| 2005/08/23 | 1,200 | 1,229 | 1,200 | 1,229 | 12,000 |
| 2005/08/22 | 1,201 | 1,201 | 1,182 | 1,197 | 13,000 |
| 2005/08/19 | 1,209 | 1,210 | 1,200 | 1,206 | 20,000 |
| 2005/08/18 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 2005/08/17 | 1,240 | 1,250 | 1,235 | 1,240 | 51,000 |
| 2005/08/16 | 1,270 | 1,278 | 1,260 | 1,260 | 54,000 |
| 2005/08/15 | 1,292 | 1,292 | 1,265 | 1,270 | 22,000 |
| 2005/08/12 | 1,283 | 1,295 | 1,275 | 1,295 | 17,000 |
| 2005/08/11 | 1,340 | 1,340 | 1,336 | 1,340 | 19,000 |
| 2005/08/10 | 1,321 | 1,345 | 1,321 | 1,345 | 17,000 |
| 2005/08/09 | 1,277 | 1,310 | 1,277 | 1,305 | 12,000 |
| 2005/08/08 | 1,278 | 1,278 | 1,250 | 1,275 | 24,000 |
| 2005/08/05 | 1,351 | 1,351 | 1,300 | 1,330 | 27,000 |
| 2005/08/04 | 1,385 | 1,385 | 1,351 | 1,352 | 9,000 |
| 2005/08/03 | 1,400 | 1,400 | 1,385 | 1,385 | 12,000 |
| 2005/08/02 | 1,419 | 1,419 | 1,400 | 1,400 | 9,000 |
| 2005/08/01 | 1,405 | 1,420 | 1,400 | 1,420 | 14,000 |
| 2005/07/29 | 1,419 | 1,419 | 1,395 | 1,411 | 40,000 |
| 2005/07/28 | 1,399 | 1,411 | 1,399 | 1,403 | 33,000 |
| 2005/07/27 | 1,340 | 1,393 | 1,340 | 1,393 | 31,000 |
| 2005/07/26 | 1,320 | 1,359 | 1,320 | 1,340 | 49,000 |
| 2005/07/25 | 1,250 | 1,300 | 1,250 | 1,300 | 24,000 |
| 2005/07/22 | 1,250 | 1,270 | 1,240 | 1,260 | 102,000 |
| 2005/07/21 | 1,335 | 1,335 | 1,301 | 1,301 | 23,000 |
| 2005/07/20 | 1,350 | 1,350 | 1,320 | 1,340 | 45,000 |
| 2005/07/19 | 1,450 | 1,450 | 1,350 | 1,350 | 80,000 |
| 2005/07/15 | 1,409 | 1,410 | 1,340 | 1,350 | 32,000 |
| 2005/07/14 | 1,431 | 1,431 | 1,410 | 1,410 | 39,000 |
| 2005/07/13 | 1,430 | 1,435 | 1,430 | 1,431 | 26,000 |
| 2005/07/12 | 1,439 | 1,450 | 1,428 | 1,435 | 37,000 |
| 2005/07/11 | 1,381 | 1,418 | 1,381 | 1,418 | 46,000 |
| 2005/07/08 | 1,350 | 1,360 | 1,350 | 1,360 | 28,000 |
| 2005/07/07 | 1,350 | 1,350 | 1,320 | 1,335 | 59,000 |
| 2005/07/06 | 1,310 | 1,340 | 1,310 | 1,335 | 57,000 |
| 2005/07/05 | 1,299 | 1,300 | 1,296 | 1,300 | 25,000 |
| 2005/07/04 | 1,250 | 1,279 | 1,250 | 1,270 | 24,000 |
| 2005/07/01 | 1,248 | 1,248 | 1,232 | 1,248 | 9,000 |
| 2005/06/30 | 1,245 | 1,245 | 1,230 | 1,231 | 7,000 |
| 2005/06/29 | 1,251 | 1,258 | 1,250 | 1,251 | 16,000 |
| 2005/06/28 | 1,230 | 1,258 | 1,230 | 1,250 | 19,000 |
| 2005/06/27 | 1,224 | 1,226 | 1,223 | 1,223 | 11,000 |
| 2005/06/24 | 1,157 | 1,215 | 1,157 | 1,215 | 26,000 |
| 2005/06/23 | 1,200 | 1,229 | 1,191 | 1,215 | 31,000 |
| 2005/06/22 | 1,172 | 1,200 | 1,172 | 1,200 | 28,000 |
| 2005/06/21 | 1,161 | 1,170 | 1,161 | 1,170 | 8,000 |
| 2005/06/20 | 1,160 | 1,160 | 1,155 | 1,160 | 5,000 |
| 2005/06/17 | 1,149 | 1,155 | 1,149 | 1,152 | 23,000 |
| 2005/06/16 | 1,154 | 1,154 | 1,140 | 1,144 | 14,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,150 | 1,153 | 10,000 |
| 2005/06/14 | 1,140 | 1,155 | 1,140 | 1,155 | 29,000 |
| 2005/06/13 | 1,099 | 1,120 | 1,099 | 1,120 | 17,000 |
| 2005/06/10 | 1,099 | 1,099 | 1,072 | 1,077 | 40,000 |
| 2005/06/09 | 1,060 | 1,065 | 1,060 | 1,065 | 11,000 |
| 2005/06/08 | 1,060 | 1,061 | 1,060 | 1,060 | 3,000 |
| 2005/06/07 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 2005/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/06/03 | 1,059 | 1,080 | 1,059 | 1,070 | 13,000 |
| 2005/06/02 | 1,051 | 1,082 | 1,051 | 1,063 | 19,000 |
| 2005/06/01 | 1,100 | 1,118 | 1,048 | 1,050 | 69,000 |
| 2005/05/31 | 1,190 | 1,190 | 1,125 | 1,160 | 61,000 |
| 2005/05/30 | 1,150 | 1,240 | 1,150 | 1,200 | 46,000 |
| 2005/05/27 | 1,062 | 1,110 | 1,061 | 1,100 | 23,000 |
| 2005/05/26 | 1,050 | 1,064 | 1,045 | 1,060 | 37,000 |
| 2005/05/25 | 979 | 1,045 | 979 | 1,030 | 47,000 |
| 2005/05/24 | 970 | 970 | 970 | 970 | 11,000 |
| 2005/05/23 | 970 | 970 | 960 | 960 | 18,000 |
| 2005/05/20 | 960 | 961 | 960 | 960 | 16,000 |
| 2005/05/19 | 975 | 975 | 951 | 960 | 24,000 |
| 2005/05/18 | 952 | 985 | 952 | 975 | 26,000 |
| 2005/05/17 | 915 | 943 | 915 | 943 | 7,000 |
| 2005/05/16 | 920 | 930 | 910 | 910 | 15,000 |
| 2005/05/13 | 910 | 910 | 910 | 910 | 31,000 |
| 2005/05/12 | 910 | 910 | 910 | 910 | 5,000 |
| 2005/05/11 | 925 | 925 | 910 | 910 | 5,000 |
| 2005/05/10 | 931 | 931 | 930 | 930 | 6,000 |
| 2005/05/09 | 940 | 944 | 930 | 930 | 8,000 |
| 2005/05/06 | 915 | 940 | 915 | 930 | 40,000 |
| 2005/05/02 | 869 | 901 | 865 | 901 | 49,000 |
| 2005/04/28 | 871 | 888 | 851 | 871 | 177,000 |
| 2005/04/27 | 950 | 960 | 935 | 951 | 26,000 |
| 2005/04/26 | 935 | 947 | 935 | 947 | 8,000 |
| 2005/04/25 | 935 | 935 | 932 | 932 | 4,000 |
| 2005/04/22 | 931 | 935 | 931 | 931 | 5,000 |
| 2005/04/21 | 924 | 925 | 920 | 922 | 6,000 |
| 2005/04/20 | 920 | 930 | 920 | 930 | 12,000 |
| 2005/04/19 | 923 | 940 | 920 | 920 | 14,000 |
| 2005/04/18 | 939 | 939 | 925 | 925 | 32,000 |
| 2005/04/15 | 940 | 941 | 936 | 940 | 16,000 |
| 2005/04/14 | 936 | 938 | 935 | 938 | 15,000 |
| 2005/04/13 | 949 | 949 | 936 | 936 | 7,000 |
| 2005/04/12 | 958 | 958 | 950 | 950 | 9,000 |
| 2005/04/11 | 970 | 970 | 940 | 953 | 21,000 |
| 2005/04/08 | 917 | 940 | 917 | 940 | 16,000 |
| 2005/04/07 | 910 | 910 | 906 | 906 | 5,000 |
| 2005/04/06 | 897 | 910 | 897 | 901 | 20,000 |
| 2005/04/05 | 910 | 910 | 888 | 890 | 11,000 |
| 2005/04/04 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/04/01 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/03/31 | 928 | 929 | 920 | 920 | 5,000 |
| 2005/03/30 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/03/29 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/03/28 | 940 | 950 | 940 | 950 | 4,000 |
| 2005/03/25 | 952 | 955 | 942 | 955 | 8,000 |
| 2005/03/24 | 952 | 955 | 950 | 952 | 13,000 |
| 2005/03/23 | 950 | 950 | 948 | 949 | 8,000 |
| 2005/03/22 | 925 | 949 | 925 | 948 | 23,000 |
| 2005/03/18 | 911 | 918 | 911 | 912 | 30,000 |
| 2005/03/17 | 930 | 930 | 920 | 930 | 7,000 |
| 2005/03/16 | 915 | 930 | 915 | 930 | 11,000 |
| 2005/03/15 | 949 | 949 | 910 | 910 | 10,000 |
| 2005/03/14 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/03/11 | 925 | 945 | 915 | 935 | 16,000 |
| 2005/03/10 | 927 | 927 | 925 | 925 | 5,000 |
| 2005/03/09 | 921 | 925 | 921 | 921 | 3,000 |
| 2005/03/08 | 947 | 950 | 931 | 931 | 15,000 |
| 2005/03/07 | 947 | 948 | 935 | 947 | 13,000 |
| 2005/03/04 | 920 | 930 | 910 | 922 | 9,000 |
| 2005/03/03 | 906 | 909 | 906 | 909 | 3,000 |
| 2005/03/02 | 905 | 905 | 900 | 901 | 5,000 |
| 2005/03/01 | 899 | 900 | 899 | 900 | 6,000 |
| 2005/02/28 | 887 | 890 | 887 | 890 | 5,000 |
| 2005/02/25 | 885 | 885 | 850 | 880 | 14,000 |
| 2005/02/24 | 891 | 891 | 890 | 890 | 2,000 |
| 2005/02/23 | 895 | 895 | 890 | 890 | 4,000 |
| 2005/02/22 | 890 | 900 | 890 | 900 | 4,000 |
| 2005/02/21 | 909 | 909 | 890 | 900 | 24,000 |
| 2005/02/18 | 904 | 907 | 901 | 907 | 8,000 |
| 2005/02/17 | 901 | 901 | 901 | 901 | 3,000 |
| 2005/02/16 | 901 | 905 | 901 | 901 | 15,000 |
| 2005/02/15 | 900 | 902 | 900 | 900 | 8,000 |
| 2005/02/14 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/02/10 | 900 | 900 | 894 | 894 | 3,000 |
| 2005/02/09 | 893 | 894 | 890 | 894 | 11,000 |
| 2005/02/08 | 885 | 894 | 885 | 894 | 2,000 |
| 2005/02/07 | 881 | 883 | 881 | 883 | 4,000 |
| 2005/02/04 | 881 | 883 | 880 | 880 | 13,000 |
| 2005/02/03 | 885 | 890 | 880 | 880 | 9,000 |
| 2005/02/02 | 888 | 900 | 888 | 900 | 3,000 |
| 2005/02/01 | 900 | 900 | 893 | 900 | 6,000 |
| 2005/01/31 | 899 | 900 | 897 | 900 | 7,000 |
| 2005/01/28 | 900 | 900 | 900 | 900 | 4,000 |
| 2005/01/27 | 890 | 900 | 890 | 900 | 8,000 |
| 2005/01/26 | 880 | 898 | 880 | 898 | 6,000 |
| 2005/01/25 | 902 | 902 | 900 | 900 | 4,000 |
| 2005/01/24 | 905 | 905 | 902 | 902 | 5,000 |
| 2005/01/21 | 906 | 909 | 901 | 905 | 14,000 |
| 2005/01/20 | 905 | 905 | 903 | 905 | 9,000 |
| 2005/01/19 | 904 | 904 | 900 | 900 | 10,000 |
| 2005/01/18 | 898 | 904 | 898 | 904 | 7,000 |
| 2005/01/17 | 893 | 896 | 893 | 893 | 7,000 |
| 2005/01/14 | 886 | 886 | 885 | 885 | 7,000 |
| 2005/01/13 | 890 | 890 | 878 | 878 | 5,000 |
| 2005/01/12 | 883 | 891 | 883 | 885 | 16,000 |
| 2005/01/11 | 860 | 890 | 855 | 890 | 13,000 |
| 2005/01/07 | 890 | 890 | 870 | 870 | 4,000 |
| 2005/01/06 | 861 | 870 | 861 | 870 | 3,000 |
| 2005/01/05 | 892 | 892 | 890 | 890 | 4,000 |
| 2005/01/04 | 890 | 890 | 890 | 890 | 2,000 |