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 |
---|---|---|---|---|---|
2004/12/30 | 790 | 790 | 790 | 790 | 6,000 |
2004/12/27 | 755 | 760 | 755 | 755 | 24,000 |
2004/12/24 | 753 | 765 | 753 | 760 | 6,000 |
2004/12/22 | 760 | 760 | 749 | 755 | 34,000 |
2004/12/21 | 740 | 750 | 740 | 750 | 16,000 |
2004/12/20 | 731 | 731 | 730 | 730 | 4,000 |
2004/12/17 | 730 | 730 | 730 | 730 | 1,000 |
2004/12/15 | 729 | 730 | 729 | 730 | 10,000 |
2004/12/14 | 710 | 725 | 708 | 725 | 12,000 |
2004/12/13 | 699 | 710 | 699 | 700 | 12,000 |
2004/12/10 | 699 | 705 | 699 | 700 | 63,000 |
2004/12/09 | 685 | 710 | 685 | 710 | 14,000 |
2004/12/07 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/06 | 680 | 685 | 680 | 685 | 7,000 |
2004/12/03 | 650 | 650 | 650 | 650 | 3,000 |
2004/12/02 | 650 | 650 | 650 | 650 | 12,000 |
2004/12/01 | 649 | 650 | 649 | 650 | 6,000 |
2004/11/30 | 653 | 653 | 649 | 650 | 125,000 |
2004/11/29 | 650 | 655 | 649 | 650 | 114,000 |
2004/11/26 | 649 | 650 | 649 | 650 | 147,000 |
2004/11/25 | 615 | 660 | 615 | 650 | 99,000 |
2004/11/24 | 555 | 604 | 555 | 602 | 11,000 |
2004/11/22 | 545 | 545 | 545 | 545 | 1,000 |
2004/11/19 | 530 | 535 | 530 | 535 | 4,000 |
2004/11/18 | 517 | 517 | 517 | 517 | 3,000 |
2004/11/17 | 516 | 517 | 516 | 517 | 6,000 |
2004/11/16 | 535 | 536 | 515 | 516 | 12,000 |
2004/11/15 | 549 | 550 | 535 | 535 | 12,000 |
2004/11/12 | 560 | 560 | 550 | 550 | 3,000 |
2004/11/11 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/10 | 575 | 575 | 575 | 575 | 2,000 |
2004/11/09 | 575 | 575 | 575 | 575 | 1,000 |
2004/11/08 | 590 | 595 | 585 | 585 | 14,000 |
2004/11/05 | 580 | 590 | 580 | 590 | 12,000 |
2004/11/04 | 560 | 575 | 560 | 575 | 8,000 |
2004/11/02 | 562 | 562 | 555 | 560 | 6,000 |
2004/11/01 | 564 | 565 | 560 | 560 | 6,000 |
2004/10/29 | 560 | 560 | 560 | 560 | 9,000 |
2004/10/28 | 550 | 550 | 550 | 550 | 1,000 |
2004/10/27 | 555 | 560 | 550 | 550 | 8,000 |
2004/10/25 | 560 | 580 | 541 | 555 | 11,000 |
2004/10/22 | 580 | 580 | 570 | 580 | 6,000 |
2004/10/21 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/19 | 590 | 590 | 590 | 590 | 1,000 |
2004/10/18 | 610 | 610 | 610 | 610 | 1,000 |
2004/10/13 | 620 | 620 | 620 | 620 | 1,000 |
2004/10/04 | 630 | 630 | 630 | 630 | 2,000 |
2004/10/01 | 640 | 650 | 640 | 650 | 6,000 |
2004/09/30 | 595 | 640 | 595 | 640 | 17,000 |
2004/09/29 | 640 | 640 | 640 | 640 | 1,000 |
2004/09/28 | 650 | 650 | 648 | 650 | 9,000 |
2004/09/27 | 650 | 650 | 650 | 650 | 1,000 |
2004/09/24 | 665 | 665 | 640 | 640 | 3,000 |
2004/09/22 | 669 | 670 | 650 | 650 | 5,000 |
2004/09/21 | 669 | 670 | 665 | 665 | 3,000 |
2004/09/17 | 681 | 681 | 665 | 665 | 2,000 |
2004/09/16 | 680 | 680 | 680 | 680 | 3,000 |
2004/09/15 | 681 | 681 | 648 | 670 | 6,000 |
2004/09/14 | 683 | 683 | 663 | 680 | 12,000 |
2004/09/13 | 705 | 705 | 680 | 681 | 10,000 |
2004/09/10 | 706 | 707 | 680 | 680 | 11,000 |
2004/09/09 | 724 | 725 | 704 | 706 | 6,000 |
2004/09/08 | 740 | 740 | 725 | 725 | 11,000 |
2004/09/07 | 750 | 750 | 700 | 730 | 31,000 |
2004/09/06 | 740 | 740 | 740 | 740 | 1,000 |
2004/09/03 | 749 | 749 | 730 | 730 | 2,000 |
2004/09/02 | 745 | 745 | 731 | 745 | 3,000 |
2004/09/01 | 730 | 735 | 730 | 735 | 4,000 |
2004/08/31 | 720 | 721 | 710 | 720 | 15,000 |
2004/08/30 | 720 | 721 | 720 | 720 | 9,000 |
2004/08/27 | 720 | 735 | 720 | 735 | 5,000 |
2004/08/26 | 735 | 736 | 735 | 735 | 3,000 |
2004/08/25 | 750 | 750 | 735 | 735 | 8,000 |
2004/08/24 | 768 | 769 | 750 | 750 | 19,000 |
2004/08/23 | 768 | 769 | 768 | 769 | 2,000 |
2004/08/20 | 767 | 769 | 750 | 769 | 6,000 |
2004/08/19 | 739 | 769 | 739 | 769 | 30,000 |
2004/08/18 | 709 | 730 | 709 | 730 | 11,000 |
2004/08/17 | 710 | 711 | 710 | 710 | 5,000 |
2004/08/16 | 731 | 731 | 710 | 710 | 3,000 |
2004/08/13 | 731 | 731 | 730 | 730 | 2,000 |
2004/08/12 | 735 | 735 | 730 | 730 | 2,000 |
2004/08/11 | 765 | 765 | 735 | 735 | 3,000 |
2004/08/10 | 750 | 755 | 740 | 755 | 23,000 |
2004/08/09 | 760 | 760 | 730 | 730 | 2,000 |
2004/08/06 | 759 | 760 | 759 | 760 | 2,000 |
2004/08/05 | 770 | 770 | 730 | 760 | 13,000 |
2004/08/04 | 770 | 770 | 740 | 760 | 9,000 |
2004/08/03 | 760 | 760 | 760 | 760 | 3,000 |
2004/08/02 | 730 | 750 | 730 | 749 | 18,000 |
2004/07/29 | 720 | 721 | 720 | 721 | 2,000 |
2004/07/28 | 740 | 740 | 740 | 740 | 1,000 |
2004/07/27 | 770 | 771 | 760 | 761 | 8,000 |
2004/07/26 | 775 | 776 | 770 | 771 | 9,000 |
2004/07/23 | 790 | 791 | 780 | 780 | 3,000 |
2004/07/22 | 790 | 795 | 785 | 795 | 11,000 |
2004/07/20 | 770 | 790 | 770 | 790 | 12,000 |
2004/07/16 | 770 | 780 | 750 | 780 | 9,000 |
2004/07/15 | 820 | 820 | 720 | 760 | 22,000 |
2004/07/14 | 780 | 960 | 780 | 860 | 157,000 |
2004/07/13 | 720 | 755 | 720 | 755 | 6,000 |
2004/07/12 | 705 | 705 | 705 | 705 | 3,000 |
2004/07/09 | 660 | 675 | 660 | 675 | 6,000 |
2004/07/08 | 640 | 650 | 640 | 650 | 6,000 |
2004/07/07 | 650 | 650 | 620 | 630 | 7,000 |
2004/07/06 | 645 | 670 | 644 | 645 | 105,000 |
2004/07/05 | 635 | 644 | 630 | 640 | 12,000 |
2004/07/02 | 624 | 635 | 624 | 635 | 7,000 |
2004/07/01 | 611 | 620 | 611 | 615 | 5,000 |
2004/06/30 | 634 | 635 | 600 | 605 | 24,000 |
2004/06/29 | 640 | 640 | 636 | 640 | 4,000 |
2004/06/28 | 649 | 649 | 635 | 635 | 4,000 |
2004/06/25 | 645 | 650 | 645 | 645 | 8,000 |
2004/06/23 | 644 | 645 | 644 | 645 | 2,000 |
2004/06/22 | 649 | 649 | 630 | 640 | 8,000 |
2004/06/21 | 655 | 655 | 650 | 650 | 4,000 |
2004/06/18 | 680 | 690 | 650 | 650 | 78,000 |
2004/06/17 | 700 | 700 | 680 | 680 | 14,000 |
2004/06/16 | 654 | 701 | 645 | 700 | 40,000 |
2004/06/15 | 701 | 701 | 625 | 650 | 20,000 |
2004/06/14 | 760 | 760 | 700 | 710 | 14,000 |
2004/06/09 | 770 | 770 | 770 | 770 | 5,000 |
2004/06/08 | 790 | 790 | 775 | 775 | 3,000 |
2004/06/07 | 789 | 800 | 789 | 800 | 8,000 |
2004/06/04 | 800 | 800 | 765 | 765 | 2,000 |
2004/06/03 | 805 | 805 | 805 | 805 | 1,000 |
2004/06/02 | 815 | 820 | 815 | 820 | 9,000 |
2004/06/01 | 815 | 820 | 815 | 815 | 20,000 |
2004/05/31 | 820 | 820 | 815 | 815 | 6,000 |
2004/05/28 | 809 | 810 | 800 | 810 | 5,000 |
2004/05/27 | 811 | 811 | 810 | 810 | 2,000 |
2004/05/26 | 807 | 808 | 807 | 808 | 5,000 |
2004/05/25 | 806 | 807 | 806 | 807 | 5,000 |
2004/05/24 | 803 | 810 | 799 | 807 | 10,000 |
2004/05/21 | 785 | 800 | 785 | 800 | 8,000 |
2004/05/20 | 745 | 770 | 745 | 770 | 8,000 |
2004/05/19 | 740 | 740 | 740 | 740 | 3,000 |
2004/05/18 | 730 | 735 | 720 | 730 | 19,000 |
2004/05/17 | 725 | 726 | 675 | 720 | 25,000 |
2004/05/14 | 770 | 770 | 734 | 740 | 17,000 |
2004/05/13 | 779 | 780 | 770 | 772 | 19,000 |
2004/05/12 | 780 | 791 | 779 | 780 | 16,000 |
2004/05/11 | 771 | 771 | 770 | 771 | 9,000 |
2004/05/10 | 790 | 800 | 780 | 786 | 32,000 |
2004/05/07 | 850 | 851 | 800 | 810 | 33,000 |
2004/05/06 | 825 | 844 | 818 | 840 | 11,000 |
2004/04/30 | 825 | 830 | 808 | 812 | 34,000 |
2004/04/28 | 835 | 841 | 835 | 835 | 8,000 |
2004/04/27 | 840 | 850 | 830 | 850 | 28,000 |
2004/04/26 | 840 | 850 | 840 | 850 | 5,000 |
2004/04/23 | 845 | 846 | 840 | 841 | 6,000 |
2004/04/22 | 840 | 845 | 825 | 845 | 18,000 |
2004/04/21 | 841 | 852 | 840 | 850 | 21,000 |
2004/04/20 | 805 | 900 | 805 | 830 | 50,000 |
2004/04/19 | 730 | 785 | 730 | 767 | 34,000 |
2004/04/16 | 698 | 721 | 695 | 720 | 19,000 |
2004/04/15 | 700 | 715 | 695 | 701 | 58,000 |
2004/04/14 | 711 | 711 | 690 | 695 | 12,000 |
2004/04/13 | 710 | 711 | 705 | 710 | 19,000 |
2004/04/12 | 700 | 722 | 700 | 700 | 24,000 |
2004/04/09 | 616 | 700 | 616 | 700 | 20,000 |
2004/04/08 | 600 | 610 | 591 | 610 | 4,000 |
2004/04/07 | 590 | 599 | 589 | 590 | 12,000 |
2004/04/06 | 590 | 590 | 590 | 590 | 5,000 |
2004/04/05 | 589 | 590 | 581 | 584 | 20,000 |
2004/04/02 | 591 | 598 | 585 | 590 | 27,000 |
2004/04/01 | 588 | 589 | 588 | 589 | 8,000 |
2004/03/31 | 589 | 591 | 586 | 589 | 21,000 |
2004/03/30 | 590 | 591 | 589 | 590 | 30,000 |
2004/03/29 | 588 | 591 | 588 | 590 | 28,000 |
2004/03/26 | 591 | 591 | 588 | 588 | 9,000 |
2004/03/25 | 594 | 595 | 585 | 591 | 53,000 |
2004/03/24 | 594 | 595 | 589 | 590 | 29,000 |
2004/03/23 | 590 | 591 | 590 | 590 | 14,000 |
2004/03/22 | 590 | 595 | 590 | 590 | 24,000 |
2004/03/19 | 589 | 595 | 584 | 585 | 17,000 |
2004/03/18 | 599 | 600 | 586 | 590 | 23,000 |
2004/03/17 | 594 | 601 | 585 | 585 | 33,000 |
2004/03/16 | 575 | 590 | 575 | 585 | 31,000 |
2004/03/15 | 565 | 565 | 564 | 565 | 4,000 |
2004/03/12 | 570 | 570 | 555 | 565 | 25,000 |
2004/03/11 | 567 | 570 | 567 | 570 | 2,000 |
2004/03/10 | 583 | 585 | 565 | 565 | 38,000 |
2004/03/09 | 586 | 586 | 580 | 582 | 9,000 |
2004/03/08 | 590 | 590 | 585 | 585 | 3,000 |
2004/03/05 | 590 | 591 | 575 | 585 | 20,000 |
2004/03/04 | 580 | 595 | 580 | 590 | 23,000 |
2004/03/03 | 590 | 590 | 580 | 585 | 7,000 |
2004/03/02 | 590 | 595 | 585 | 585 | 9,000 |
2004/03/01 | 590 | 595 | 585 | 585 | 17,000 |
2004/02/27 | 580 | 581 | 575 | 580 | 16,000 |
2004/02/26 | 575 | 580 | 575 | 580 | 12,000 |
2004/02/25 | 575 | 580 | 575 | 575 | 8,000 |
2004/02/24 | 582 | 583 | 575 | 580 | 4,000 |
2004/02/23 | 580 | 585 | 575 | 580 | 4,000 |
2004/02/20 | 584 | 585 | 580 | 580 | 6,000 |
2004/02/19 | 590 | 590 | 580 | 585 | 6,000 |
2004/02/18 | 596 | 597 | 585 | 585 | 12,000 |
2004/02/17 | 590 | 590 | 590 | 590 | 2,000 |
2004/02/16 | 595 | 597 | 580 | 590 | 18,000 |
2004/02/13 | 598 | 601 | 598 | 601 | 5,000 |
2004/02/12 | 600 | 603 | 598 | 598 | 13,000 |
2004/02/10 | 605 | 605 | 600 | 600 | 18,000 |
2004/02/09 | 600 | 600 | 595 | 600 | 8,000 |
2004/02/06 | 600 | 605 | 595 | 600 | 11,000 |
2004/02/05 | 600 | 615 | 600 | 600 | 78,000 |
2004/02/04 | 600 | 610 | 600 | 610 | 26,000 |
2004/02/03 | 575 | 600 | 575 | 600 | 5,000 |
2004/02/02 | 599 | 600 | 590 | 590 | 18,000 |
2004/01/30 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/29 | 595 | 605 | 595 | 600 | 6,000 |
2004/01/27 | 590 | 610 | 590 | 595 | 16,000 |
2004/01/23 | 570 | 575 | 570 | 570 | 5,000 |
2004/01/22 | 565 | 565 | 560 | 565 | 12,000 |
2004/01/21 | 569 | 570 | 557 | 560 | 21,000 |
2004/01/20 | 560 | 570 | 555 | 570 | 8,000 |
2004/01/19 | 501 | 555 | 501 | 555 | 18,000 |
2004/01/16 | 495 | 500 | 495 | 500 | 4,000 |
2004/01/15 | 469 | 485 | 469 | 485 | 24,000 |
2004/01/14 | 460 | 470 | 460 | 470 | 8,000 |
2004/01/13 | 440 | 446 | 440 | 446 | 4,000 |
2004/01/09 | 440 | 445 | 440 | 440 | 3,000 |
2004/01/08 | 425 | 440 | 425 | 439 | 13,000 |
2004/01/07 | 410 | 425 | 409 | 425 | 43,000 |
2004/01/06 | 402 | 425 | 402 | 410 | 52,000 |
2004/01/05 | 384 | 390 | 384 | 390 | 12,000 |