遠藤製作所(7841)の株価時系列情報
遠藤製作所(7841)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 370 | 380 | 370 | 380 | 2,000 |
| 2003/12/29 | 370 | 370 | 365 | 366 | 9,000 |
| 2003/12/26 | 370 | 370 | 366 | 368 | 26,000 |
| 2003/12/25 | 370 | 375 | 366 | 366 | 22,000 |
| 2003/12/24 | 400 | 400 | 366 | 375 | 99,000 |
| 2003/12/22 | 425 | 426 | 410 | 415 | 40,000 |
| 2003/12/19 | 430 | 430 | 425 | 430 | 8,000 |
| 2003/12/18 | 425 | 435 | 425 | 432 | 62,000 |
| 2003/12/17 | 435 | 435 | 430 | 430 | 18,000 |
| 2003/12/16 | 435 | 435 | 432 | 435 | 3,000 |
| 2003/12/15 | 440 | 440 | 430 | 435 | 21,000 |
| 2003/12/12 | 440 | 449 | 440 | 445 | 57,000 |
| 2003/12/11 | 430 | 445 | 430 | 440 | 53,000 |
| 2003/12/10 | 427 | 430 | 427 | 430 | 2,000 |
| 2003/12/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/12/08 | 429 | 435 | 425 | 430 | 23,000 |
| 2003/12/05 | 420 | 425 | 420 | 420 | 6,000 |
| 2003/12/04 | 420 | 425 | 420 | 425 | 7,000 |
| 2003/12/03 | 430 | 430 | 425 | 425 | 6,000 |
| 2003/12/02 | 425 | 430 | 420 | 430 | 14,000 |
| 2003/12/01 | 420 | 430 | 420 | 430 | 62,000 |
| 2003/11/28 | 440 | 445 | 440 | 440 | 27,000 |
| 2003/11/27 | 480 | 480 | 440 | 440 | 8,000 |
| 2003/11/26 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/11/21 | 510 | 520 | 500 | 500 | 7,000 |
| 2003/11/20 | 500 | 520 | 500 | 520 | 18,000 |
| 2003/11/18 | 500 | 500 | 490 | 500 | 5,000 |
| 2003/11/14 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/11/13 | 470 | 475 | 470 | 470 | 4,000 |
| 2003/11/12 | 510 | 510 | 480 | 480 | 10,000 |
| 2003/11/11 | 510 | 515 | 510 | 515 | 15,000 |
| 2003/11/10 | 515 | 515 | 500 | 500 | 3,000 |
| 2003/11/07 | 520 | 520 | 520 | 520 | 6,000 |
| 2003/11/06 | 515 | 520 | 515 | 520 | 5,000 |
| 2003/11/05 | 560 | 560 | 496 | 500 | 26,000 |
| 2003/11/04 | 570 | 570 | 565 | 570 | 3,000 |
| 2003/10/31 | 565 | 570 | 565 | 570 | 6,000 |
| 2003/10/30 | 570 | 570 | 560 | 560 | 2,000 |
| 2003/10/29 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/10/28 | 580 | 580 | 560 | 580 | 8,000 |
| 2003/10/27 | 600 | 600 | 570 | 585 | 20,000 |
| 2003/10/24 | 510 | 601 | 510 | 590 | 18,000 |
| 2003/10/23 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/10/22 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/10/21 | 520 | 520 | 515 | 520 | 5,000 |
| 2003/10/17 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/10/16 | 500 | 510 | 500 | 510 | 5,000 |
| 2003/10/15 | 530 | 530 | 510 | 511 | 26,000 |
| 2003/10/14 | 520 | 520 | 515 | 520 | 5,000 |
| 2003/10/10 | 510 | 515 | 500 | 515 | 13,000 |
| 2003/10/09 | 510 | 510 | 500 | 500 | 8,000 |
| 2003/10/06 | 500 | 511 | 500 | 500 | 11,000 |
| 2003/10/03 | 520 | 590 | 510 | 510 | 18,000 |
| 2003/10/02 | 530 | 530 | 500 | 510 | 15,000 |
| 2003/10/01 | 500 | 515 | 500 | 510 | 5,000 |
| 2003/09/30 | 509 | 515 | 495 | 500 | 20,000 |
| 2003/09/29 | 496 | 500 | 496 | 500 | 4,000 |
| 2003/09/26 | 496 | 500 | 496 | 500 | 4,000 |
| 2003/09/25 | 510 | 516 | 495 | 500 | 8,000 |
| 2003/09/24 | 500 | 510 | 500 | 510 | 3,000 |
| 2003/09/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/19 | 506 | 529 | 506 | 520 | 29,000 |
| 2003/09/18 | 530 | 531 | 510 | 510 | 11,000 |
| 2003/09/17 | 550 | 550 | 530 | 530 | 10,000 |
| 2003/09/16 | 589 | 594 | 550 | 550 | 5,000 |
| 2003/09/12 | 588 | 600 | 588 | 600 | 18,000 |
| 2003/09/11 | 590 | 590 | 585 | 590 | 7,000 |
| 2003/09/10 | 589 | 590 | 582 | 590 | 16,000 |
| 2003/09/09 | 590 | 595 | 585 | 595 | 11,000 |
| 2003/09/08 | 600 | 600 | 590 | 600 | 6,000 |
| 2003/09/05 | 550 | 610 | 550 | 600 | 38,000 |
| 2003/09/04 | 500 | 560 | 500 | 550 | 34,000 |
| 2003/09/03 | 484 | 495 | 484 | 495 | 20,000 |
| 2003/09/02 | 466 | 475 | 464 | 475 | 37,000 |
| 2003/09/01 | 461 | 480 | 440 | 465 | 45,000 |
| 2003/08/29 | 476 | 490 | 450 | 480 | 54,000 |
| 2003/08/28 | 460 | 480 | 441 | 475 | 44,000 |
| 2003/08/27 | 460 | 490 | 460 | 480 | 28,000 |
| 2003/08/26 | 505 | 510 | 485 | 500 | 9,000 |
| 2003/08/25 | 530 | 544 | 510 | 510 | 14,000 |
| 2003/08/22 | 520 | 550 | 520 | 545 | 24,000 |
| 2003/08/21 | 550 | 555 | 550 | 555 | 13,000 |
| 2003/08/20 | 466 | 640 | 458 | 555 | 74,000 |
| 2003/08/19 | 460 | 480 | 460 | 460 | 27,000 |
| 2003/08/18 | 430 | 500 | 430 | 460 | 63,000 |
| 2003/08/15 | 500 | 500 | 430 | 430 | 38,000 |
| 2003/08/14 | 510 | 520 | 450 | 470 | 9,000 |
| 2003/08/13 | 560 | 560 | 530 | 530 | 9,000 |
| 2003/08/12 | 580 | 600 | 580 | 580 | 23,000 |
| 2003/08/11 | 470 | 601 | 470 | 595 | 139,000 |
| 2003/08/08 | 650 | 660 | 650 | 660 | 7,000 |
| 2003/08/07 | 650 | 655 | 650 | 650 | 12,000 |
| 2003/08/06 | 648 | 650 | 648 | 648 | 17,000 |
| 2003/08/05 | 650 | 650 | 648 | 648 | 27,000 |
| 2003/08/04 | 667 | 668 | 650 | 650 | 12,000 |
| 2003/07/31 | 620 | 690 | 600 | 650 | 38,000 |
| 2003/07/30 | 730 | 730 | 670 | 690 | 15,000 |
| 2003/07/29 | 780 | 781 | 740 | 740 | 12,000 |
| 2003/07/28 | 845 | 850 | 780 | 780 | 26,000 |
| 2003/07/24 | 830 | 850 | 830 | 845 | 14,000 |
| 2003/07/23 | 845 | 850 | 830 | 850 | 15,000 |
| 2003/07/22 | 847 | 850 | 847 | 850 | 15,000 |
| 2003/07/18 | 846 | 855 | 846 | 850 | 26,000 |
| 2003/07/17 | 850 | 850 | 848 | 850 | 29,000 |
| 2003/07/16 | 845 | 855 | 830 | 850 | 17,000 |
| 2003/07/15 | 845 | 854 | 845 | 849 | 20,000 |
| 2003/07/14 | 840 | 850 | 840 | 850 | 15,000 |
| 2003/07/11 | 826 | 830 | 820 | 830 | 6,000 |
| 2003/07/10 | 820 | 850 | 820 | 840 | 15,000 |
| 2003/07/09 | 830 | 830 | 770 | 820 | 46,000 |
| 2003/07/08 | 850 | 850 | 810 | 815 | 58,000 |
| 2003/07/07 | 849 | 852 | 845 | 850 | 30,000 |
| 2003/07/04 | 850 | 853 | 847 | 850 | 7,000 |
| 2003/07/03 | 845 | 850 | 841 | 850 | 47,000 |
| 2003/07/02 | 847 | 853 | 847 | 850 | 18,000 |
| 2003/07/01 | 854 | 860 | 845 | 850 | 15,000 |
| 2003/06/30 | 855 | 856 | 831 | 850 | 21,000 |
| 2003/06/27 | 855 | 860 | 855 | 855 | 34,000 |
| 2003/06/26 | 855 | 855 | 845 | 855 | 8,000 |
| 2003/06/25 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/06/24 | 802 | 850 | 802 | 850 | 31,000 |
| 2003/06/23 | 820 | 825 | 802 | 804 | 12,000 |
| 2003/06/20 | 820 | 825 | 810 | 825 | 7,000 |
| 2003/06/19 | 840 | 840 | 830 | 830 | 2,000 |
| 2003/06/18 | 850 | 850 | 830 | 850 | 28,000 |
| 2003/06/17 | 865 | 870 | 850 | 850 | 8,000 |
| 2003/06/16 | 910 | 920 | 900 | 900 | 12,000 |
| 2003/06/13 | 940 | 940 | 920 | 930 | 6,000 |
| 2003/06/12 | 950 | 950 | 920 | 930 | 13,000 |
| 2003/06/11 | 930 | 970 | 930 | 970 | 14,000 |
| 2003/06/10 | 929 | 990 | 929 | 970 | 9,000 |
| 2003/06/06 | 920 | 920 | 920 | 920 | 10,000 |
| 2003/06/05 | 930 | 930 | 920 | 920 | 4,000 |
| 2003/06/04 | 920 | 930 | 915 | 930 | 18,000 |
| 2003/06/03 | 910 | 920 | 900 | 910 | 18,000 |
| 2003/06/02 | 851 | 920 | 851 | 920 | 49,000 |
| 2003/05/30 | 900 | 930 | 900 | 930 | 42,000 |
| 2003/05/29 | 901 | 905 | 896 | 900 | 50,000 |
| 2003/05/28 | 905 | 955 | 890 | 905 | 113,000 |
| 2003/05/27 | 875 | 900 | 875 | 900 | 8,000 |
| 2003/05/26 | 880 | 890 | 870 | 885 | 12,000 |
| 2003/05/23 | 870 | 910 | 870 | 870 | 50,000 |
| 2003/05/22 | 840 | 850 | 801 | 850 | 150,000 |
| 2003/05/21 | 930 | 945 | 740 | 850 | 331,000 |
| 2003/05/20 | 980 | 980 | 805 | 950 | 302,000 |
| 2003/05/19 | 1,320 | 1,370 | 1,320 | 1,340 | 22,000 |
| 2003/05/16 | 1,390 | 1,420 | 1,320 | 1,320 | 127,000 |
| 2003/05/15 | 1,350 | 1,400 | 1,350 | 1,400 | 173,000 |
| 2003/05/14 | 1,310 | 1,350 | 1,300 | 1,350 | 126,000 |
| 2003/05/13 | 1,350 | 1,360 | 1,300 | 1,310 | 99,000 |
| 2003/05/12 | 1,340 | 1,390 | 1,280 | 1,350 | 190,000 |
| 2003/05/09 | 1,420 | 1,430 | 1,320 | 1,400 | 184,000 |
| 2003/05/08 | 1,330 | 1,440 | 1,330 | 1,410 | 366,000 |
| 2003/05/07 | 1,260 | 1,340 | 1,250 | 1,330 | 208,000 |
| 2003/05/06 | 1,200 | 1,310 | 1,200 | 1,270 | 300,000 |
| 2003/05/02 | 1,200 | 1,200 | 1,180 | 1,190 | 160,000 |
| 2003/05/01 | 1,190 | 1,200 | 1,160 | 1,200 | 123,000 |
| 2003/04/30 | 1,200 | 1,200 | 1,140 | 1,180 | 88,000 |
| 2003/04/28 | 1,180 | 1,200 | 1,170 | 1,200 | 101,000 |
| 2003/04/25 | 1,170 | 1,180 | 1,150 | 1,180 | 106,000 |
| 2003/04/24 | 1,170 | 1,240 | 1,160 | 1,190 | 206,000 |
| 2003/04/23 | 1,150 | 1,170 | 1,150 | 1,160 | 46,000 |
| 2003/04/22 | 1,160 | 1,160 | 1,130 | 1,160 | 73,000 |
| 2003/04/21 | 1,150 | 1,170 | 1,120 | 1,160 | 111,000 |
| 2003/04/18 | 1,150 | 1,160 | 1,140 | 1,150 | 145,000 |
| 2003/04/17 | 1,130 | 1,150 | 1,130 | 1,150 | 128,000 |
| 2003/04/16 | 1,100 | 1,160 | 1,100 | 1,150 | 80,000 |
| 2003/04/15 | 1,100 | 1,140 | 1,090 | 1,140 | 73,000 |
| 2003/04/14 | 1,150 | 1,150 | 1,070 | 1,130 | 48,000 |
| 2003/04/11 | 1,150 | 1,150 | 1,100 | 1,150 | 40,000 |
| 2003/04/10 | 1,100 | 1,150 | 1,080 | 1,110 | 22,000 |
| 2003/04/09 | 1,080 | 1,160 | 1,060 | 1,130 | 29,000 |
| 2003/04/08 | 1,080 | 1,130 | 1,080 | 1,100 | 11,000 |
| 2003/04/07 | 1,060 | 1,130 | 1,060 | 1,130 | 23,000 |
| 2003/04/04 | 1,050 | 1,080 | 1,040 | 1,060 | 55,000 |
| 2003/04/03 | 1,080 | 1,080 | 1,050 | 1,060 | 66,000 |
| 2003/04/02 | 1,080 | 1,080 | 1,020 | 1,050 | 32,000 |
| 2003/04/01 | 1,110 | 1,130 | 1,080 | 1,080 | 87,000 |
| 2003/03/31 | 1,130 | 1,160 | 1,110 | 1,130 | 153,000 |
| 2003/03/28 | 1,050 | 1,130 | 1,040 | 1,130 | 72,000 |
| 2003/03/27 | 1,060 | 1,060 | 1,010 | 1,040 | 58,000 |
| 2003/03/26 | 1,040 | 1,050 | 1,030 | 1,040 | 56,000 |
| 2003/03/25 | 1,050 | 1,070 | 1,040 | 1,040 | 45,000 |
| 2003/03/24 | 1,050 | 1,070 | 1,030 | 1,070 | 70,000 |
| 2003/03/20 | 1,060 | 1,060 | 1,040 | 1,060 | 57,000 |
| 2003/03/19 | 1,060 | 1,070 | 1,040 | 1,060 | 86,000 |
| 2003/03/18 | 1,060 | 1,070 | 1,040 | 1,060 | 115,000 |
| 2003/03/17 | 1,090 | 1,090 | 1,040 | 1,050 | 135,000 |
| 2003/03/14 | 1,090 | 1,110 | 1,060 | 1,080 | 137,000 |
| 2003/03/13 | 1,090 | 1,110 | 1,060 | 1,100 | 189,000 |
| 2003/03/12 | 1,100 | 1,130 | 980 | 1,070 | 905,000 |