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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,325 | 1,325 | 1,320 | 1,320 | 2,000 |
| 2005/12/29 | 1,320 | 1,325 | 1,310 | 1,325 | 16,000 |
| 2005/12/28 | 1,343 | 1,344 | 1,320 | 1,335 | 23,000 |
| 2005/12/27 | 1,364 | 1,365 | 1,320 | 1,340 | 51,000 |
| 2005/12/26 | 1,355 | 1,380 | 1,355 | 1,365 | 56,000 |
| 2005/12/22 | 1,400 | 1,400 | 1,350 | 1,365 | 48,000 |
| 2005/12/21 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 |
| 2005/12/20 | 1,421 | 1,450 | 1,410 | 1,420 | 25,000 |
| 2005/12/19 | 1,400 | 1,430 | 1,400 | 1,420 | 36,000 |
| 2005/12/16 | 1,395 | 1,405 | 1,395 | 1,400 | 56,000 |
| 2005/12/15 | 1,380 | 1,400 | 1,370 | 1,400 | 96,000 |
| 2005/12/14 | 1,360 | 1,380 | 1,345 | 1,361 | 10,000 |
| 2005/12/13 | 1,380 | 1,381 | 1,355 | 1,360 | 6,000 |
| 2005/12/12 | 1,391 | 1,395 | 1,380 | 1,380 | 10,000 |
| 2005/12/09 | 1,389 | 1,390 | 1,360 | 1,390 | 18,000 |
| 2005/12/08 | 1,390 | 1,391 | 1,350 | 1,391 | 14,000 |
| 2005/12/07 | 1,450 | 1,451 | 1,390 | 1,390 | 11,000 |
| 2005/12/06 | 1,421 | 1,451 | 1,400 | 1,450 | 41,000 |
| 2005/12/05 | 1,370 | 1,460 | 1,370 | 1,450 | 255,000 |
| 2005/12/02 | 1,350 | 1,379 | 1,349 | 1,370 | 85,000 |
| 2005/12/01 | 1,320 | 1,360 | 1,320 | 1,350 | 112,000 |
| 2005/11/30 | 1,289 | 1,335 | 1,289 | 1,335 | 217,000 |
| 2005/11/29 | 1,299 | 1,300 | 1,240 | 1,285 | 181,000 |
| 2005/11/28 | 1,230 | 1,299 | 1,230 | 1,299 | 187,000 |
| 2005/11/25 | 1,190 | 1,230 | 1,189 | 1,230 | 49,000 |
| 2005/11/24 | 1,180 | 1,185 | 1,180 | 1,185 | 37,000 |
| 2005/11/22 | 1,190 | 1,190 | 1,160 | 1,180 | 9,000 |
| 2005/11/21 | 1,200 | 1,200 | 1,180 | 1,190 | 73,000 |
| 2005/11/18 | 1,160 | 1,190 | 1,160 | 1,190 | 13,000 |
| 2005/11/17 | 1,150 | 1,160 | 1,140 | 1,160 | 21,000 |
| 2005/11/16 | 1,179 | 1,179 | 1,140 | 1,140 | 13,000 |
| 2005/11/15 | 1,180 | 1,190 | 1,164 | 1,170 | 17,000 |
| 2005/11/14 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 |
| 2005/11/11 | 1,150 | 1,155 | 1,143 | 1,150 | 29,000 |
| 2005/11/10 | 1,150 | 1,150 | 1,140 | 1,147 | 14,000 |
| 2005/11/09 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
| 2005/11/08 | 1,150 | 1,150 | 1,120 | 1,150 | 13,000 |
| 2005/11/07 | 1,163 | 1,165 | 1,140 | 1,150 | 66,000 |
| 2005/11/04 | 1,190 | 1,190 | 1,150 | 1,165 | 20,000 |
| 2005/11/02 | 1,180 | 1,205 | 1,167 | 1,180 | 60,000 |
| 2005/11/01 | 1,165 | 1,180 | 1,165 | 1,180 | 43,000 |
| 2005/10/31 | 1,149 | 1,170 | 1,149 | 1,165 | 34,000 |
| 2005/10/28 | 1,200 | 1,200 | 1,118 | 1,150 | 64,000 |
| 2005/10/27 | 1,170 | 1,205 | 1,170 | 1,200 | 36,000 |
| 2005/10/26 | 1,165 | 1,180 | 1,164 | 1,180 | 34,000 |
| 2005/10/25 | 1,173 | 1,200 | 1,173 | 1,175 | 16,000 |
| 2005/10/24 | 1,213 | 1,215 | 1,175 | 1,175 | 37,000 |
| 2005/10/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2005/10/20 | 1,240 | 1,240 | 1,215 | 1,215 | 3,000 |
| 2005/10/19 | 1,269 | 1,270 | 1,220 | 1,220 | 9,000 |
| 2005/10/18 | 1,250 | 1,269 | 1,249 | 1,269 | 11,000 |
| 2005/10/17 | 1,220 | 1,269 | 1,210 | 1,269 | 63,000 |
| 2005/10/14 | 1,185 | 1,220 | 1,185 | 1,210 | 7,000 |
| 2005/10/13 | 1,140 | 1,249 | 1,140 | 1,195 | 57,000 |
| 2005/10/12 | 1,120 | 1,145 | 1,120 | 1,140 | 21,000 |
| 2005/10/11 | 1,090 | 1,105 | 1,080 | 1,105 | 70,000 |
| 2005/10/07 | 1,120 | 1,120 | 1,090 | 1,090 | 11,000 |
| 2005/10/06 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 |
| 2005/10/05 | 1,130 | 1,130 | 1,108 | 1,130 | 18,000 |
| 2005/10/04 | 1,130 | 1,130 | 1,129 | 1,130 | 18,000 |
| 2005/10/03 | 1,095 | 1,130 | 1,095 | 1,130 | 24,000 |
| 2005/09/30 | 1,120 | 1,121 | 1,095 | 1,095 | 12,000 |
| 2005/09/29 | 1,160 | 1,161 | 1,120 | 1,120 | 7,000 |
| 2005/09/28 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 |
| 2005/09/27 | 1,170 | 1,202 | 1,160 | 1,161 | 79,000 |
| 2005/09/26 | 1,170 | 1,190 | 1,168 | 1,180 | 43,000 |
| 2005/09/22 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 |
| 2005/09/21 | 1,229 | 1,230 | 1,210 | 1,230 | 23,000 |
| 2005/09/20 | 1,235 | 1,250 | 1,225 | 1,230 | 14,000 |
| 2005/09/16 | 1,250 | 1,255 | 1,228 | 1,228 | 11,000 |
| 2005/09/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/09/14 | 1,250 | 1,250 | 1,215 | 1,230 | 8,000 |
| 2005/09/13 | 1,250 | 1,260 | 1,240 | 1,260 | 6,000 |
| 2005/09/12 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 |
| 2005/09/09 | 1,255 | 1,255 | 1,200 | 1,200 | 6,000 |
| 2005/09/08 | 1,240 | 1,242 | 1,236 | 1,238 | 9,000 |
| 2005/09/07 | 1,260 | 1,265 | 1,260 | 1,264 | 8,000 |
| 2005/09/05 | 1,249 | 1,251 | 1,249 | 1,251 | 6,000 |
| 2005/09/02 | 1,280 | 1,280 | 1,240 | 1,250 | 3,000 |
| 2005/09/01 | 1,259 | 1,277 | 1,259 | 1,275 | 10,000 |
| 2005/08/31 | 1,270 | 1,285 | 1,239 | 1,240 | 26,000 |
| 2005/08/30 | 1,260 | 1,300 | 1,260 | 1,285 | 69,000 |
| 2005/08/29 | 1,239 | 1,255 | 1,230 | 1,255 | 26,000 |
| 2005/08/26 | 1,200 | 1,240 | 1,200 | 1,240 | 36,000 |
| 2005/08/25 | 1,165 | 1,198 | 1,165 | 1,165 | 11,000 |
| 2005/08/24 | 1,202 | 1,202 | 1,170 | 1,198 | 15,000 |
| 2005/08/23 | 1,210 | 1,211 | 1,190 | 1,200 | 19,000 |
| 2005/08/22 | 1,180 | 1,220 | 1,180 | 1,190 | 41,000 |
| 2005/08/19 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 |
| 2005/08/18 | 1,180 | 1,240 | 1,180 | 1,236 | 23,000 |
| 2005/08/17 | 1,230 | 1,232 | 1,160 | 1,168 | 42,000 |
| 2005/08/16 | 1,250 | 1,250 | 1,239 | 1,239 | 9,000 |
| 2005/08/15 | 1,253 | 1,281 | 1,245 | 1,270 | 84,000 |
| 2005/08/12 | 1,185 | 1,245 | 1,183 | 1,230 | 21,000 |
| 2005/08/11 | 1,200 | 1,200 | 1,170 | 1,185 | 26,000 |
| 2005/08/10 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 |
| 2005/08/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/08/08 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 2005/08/05 | 1,185 | 1,200 | 1,183 | 1,195 | 27,000 |
| 2005/08/04 | 1,169 | 1,185 | 1,169 | 1,185 | 59,000 |
| 2005/08/03 | 1,081 | 1,159 | 1,081 | 1,150 | 30,000 |
| 2005/08/02 | 1,040 | 1,070 | 1,040 | 1,070 | 18,000 |
| 2005/08/01 | 1,000 | 1,040 | 1,000 | 1,040 | 28,000 |
| 2005/07/29 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 |
| 2005/07/28 | 1,024 | 1,060 | 1,024 | 1,045 | 92,000 |
| 2005/07/27 | 1,065 | 1,065 | 1,050 | 1,051 | 42,000 |
| 2005/07/26 | 1,070 | 1,100 | 1,061 | 1,061 | 46,000 |
| 2005/07/25 | 1,080 | 1,080 | 1,060 | 1,061 | 56,000 |
| 2005/07/22 | 1,124 | 1,125 | 1,080 | 1,081 | 45,000 |
| 2005/07/21 | 1,127 | 1,130 | 1,120 | 1,125 | 44,000 |
| 2005/07/20 | 1,132 | 1,133 | 1,128 | 1,128 | 28,000 |
| 2005/07/19 | 1,140 | 1,140 | 1,133 | 1,133 | 8,000 |
| 2005/07/15 | 1,139 | 1,140 | 1,139 | 1,140 | 10,000 |
| 2005/07/14 | 1,138 | 1,142 | 1,138 | 1,140 | 9,000 |
| 2005/07/12 | 1,124 | 1,127 | 1,121 | 1,125 | 21,000 |
| 2005/07/11 | 1,149 | 1,149 | 1,115 | 1,125 | 31,000 |
| 2005/07/08 | 1,160 | 1,161 | 1,100 | 1,149 | 33,000 |
| 2005/07/07 | 1,160 | 1,180 | 1,149 | 1,160 | 20,000 |
| 2005/07/06 | 1,170 | 1,172 | 1,150 | 1,160 | 23,000 |
| 2005/07/05 | 1,225 | 1,225 | 1,180 | 1,200 | 22,000 |
| 2005/07/04 | 1,245 | 1,250 | 1,239 | 1,240 | 19,000 |
| 2005/07/01 | 1,249 | 1,256 | 1,241 | 1,250 | 33,000 |
| 2005/06/30 | 1,230 | 1,246 | 1,230 | 1,241 | 44,000 |
| 2005/06/29 | 1,199 | 1,246 | 1,199 | 1,220 | 67,000 |
| 2005/06/28 | 1,230 | 1,240 | 1,195 | 1,195 | 35,000 |
| 2005/06/27 | 1,233 | 1,240 | 1,190 | 1,195 | 41,000 |
| 2005/06/24 | 1,178 | 1,245 | 1,176 | 1,235 | 102,000 |
| 2005/06/23 | 1,150 | 1,180 | 1,150 | 1,171 | 27,000 |
| 2005/06/22 | 1,179 | 1,180 | 1,148 | 1,150 | 12,000 |
| 2005/06/21 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 |
| 2005/06/20 | 1,200 | 1,230 | 1,180 | 1,180 | 19,000 |
| 2005/06/17 | 1,170 | 1,230 | 1,170 | 1,230 | 61,000 |
| 2005/06/16 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 |
| 2005/06/15 | 1,160 | 1,170 | 1,160 | 1,160 | 7,000 |
| 2005/06/14 | 1,199 | 1,199 | 1,150 | 1,150 | 111,000 |
| 2005/06/13 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 |
| 2005/06/10 | 1,200 | 1,215 | 1,200 | 1,200 | 38,000 |
| 2005/06/09 | 1,200 | 1,210 | 1,200 | 1,200 | 23,000 |
| 2005/06/08 | 1,220 | 1,235 | 1,200 | 1,200 | 29,000 |
| 2005/06/07 | 1,239 | 1,240 | 1,220 | 1,220 | 19,000 |
| 2005/06/06 | 1,195 | 1,230 | 1,195 | 1,220 | 56,000 |
| 2005/06/03 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 |
| 2005/06/02 | 1,280 | 1,281 | 1,250 | 1,250 | 32,000 |
| 2005/06/01 | 1,280 | 1,282 | 1,279 | 1,280 | 25,000 |
| 2005/05/31 | 1,250 | 1,290 | 1,250 | 1,280 | 24,000 |
| 2005/05/30 | 1,300 | 1,301 | 1,288 | 1,300 | 51,000 |
| 2005/05/27 | 1,181 | 1,340 | 1,181 | 1,300 | 73,000 |
| 2005/05/26 | 1,192 | 1,195 | 1,138 | 1,190 | 32,000 |
| 2005/05/25 | 1,298 | 1,299 | 1,150 | 1,230 | 31,000 |
| 2005/05/24 | 1,339 | 1,340 | 1,230 | 1,300 | 49,000 |
| 2005/05/23 | 1,380 | 1,380 | 1,310 | 1,340 | 13,000 |
| 2005/05/20 | 1,465 | 1,490 | 1,373 | 1,400 | 84,000 |
| 2005/05/19 | 1,460 | 1,500 | 1,460 | 1,460 | 53,000 |
| 2005/05/18 | 1,409 | 1,470 | 1,409 | 1,460 | 37,000 |
| 2005/05/17 | 1,599 | 1,600 | 1,400 | 1,436 | 47,000 |
| 2005/05/16 | 1,699 | 1,707 | 1,610 | 1,610 | 100,000 |
| 2005/05/13 | 1,530 | 1,700 | 1,530 | 1,680 | 122,000 |
| 2005/05/12 | 1,480 | 1,555 | 1,470 | 1,552 | 84,000 |
| 2005/05/11 | 1,489 | 1,500 | 1,473 | 1,490 | 101,000 |
| 2005/05/10 | 1,499 | 1,500 | 1,470 | 1,490 | 117,000 |
| 2005/05/09 | 1,457 | 1,520 | 1,457 | 1,500 | 119,000 |
| 2005/05/06 | 1,391 | 1,445 | 1,391 | 1,440 | 134,000 |
| 2005/05/02 | 1,387 | 1,400 | 1,380 | 1,390 | 106,000 |
| 2005/04/28 | 1,449 | 1,450 | 1,390 | 1,430 | 107,000 |
| 2005/04/27 | 1,360 | 1,472 | 1,360 | 1,450 | 220,000 |
| 2005/04/26 | 1,355 | 1,370 | 1,350 | 1,360 | 88,000 |
| 2005/04/25 | 1,309 | 1,360 | 1,309 | 1,355 | 141,000 |
| 2005/04/22 | 1,238 | 1,290 | 1,238 | 1,290 | 46,000 |
| 2005/04/21 | 1,209 | 1,220 | 1,160 | 1,220 | 13,000 |
| 2005/04/20 | 1,239 | 1,325 | 1,200 | 1,220 | 373,000 |
| 2005/04/19 | 1,200 | 1,230 | 1,200 | 1,220 | 76,000 |
| 2005/04/18 | 1,250 | 1,290 | 1,170 | 1,190 | 82,000 |
| 2005/04/15 | 1,270 | 1,280 | 1,190 | 1,280 | 44,000 |
| 2005/04/14 | 1,190 | 1,300 | 1,190 | 1,290 | 28,000 |
| 2005/04/13 | 1,289 | 1,380 | 1,210 | 1,240 | 150,000 |
| 2005/04/12 | 1,135 | 1,280 | 1,135 | 1,280 | 163,000 |
| 2005/04/11 | 1,015 | 1,120 | 1,015 | 1,120 | 109,000 |
| 2005/04/08 | 1,000 | 1,000 | 990 | 1,000 | 38,000 |
| 2005/04/07 | 1,000 | 1,000 | 990 | 995 | 24,000 |
| 2005/04/05 | 990 | 991 | 990 | 991 | 13,000 |
| 2005/04/01 | 990 | 990 | 989 | 990 | 17,000 |
| 2005/03/31 | 975 | 995 | 975 | 990 | 55,000 |
| 2005/03/30 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/03/29 | 985 | 1,000 | 985 | 990 | 27,000 |
| 2005/03/28 | 990 | 1,000 | 985 | 1,000 | 12,000 |
| 2005/03/25 | 990 | 995 | 990 | 995 | 12,000 |
| 2005/03/24 | 999 | 1,002 | 990 | 991 | 30,000 |
| 2005/03/23 | 1,029 | 1,060 | 980 | 995 | 99,000 |
| 2005/03/22 | 920 | 1,030 | 920 | 1,030 | 26,000 |
| 2005/03/18 | 910 | 922 | 910 | 920 | 13,000 |
| 2005/03/17 | 915 | 915 | 910 | 910 | 20,000 |
| 2005/03/16 | 895 | 910 | 895 | 910 | 7,000 |
| 2005/03/15 | 880 | 895 | 880 | 885 | 16,000 |
| 2005/03/14 | 919 | 919 | 881 | 881 | 14,000 |
| 2005/03/11 | 919 | 920 | 919 | 920 | 2,000 |
| 2005/03/10 | 955 | 955 | 929 | 929 | 5,000 |
| 2005/03/09 | 964 | 967 | 960 | 965 | 22,000 |
| 2005/03/08 | 935 | 950 | 935 | 950 | 16,000 |
| 2005/03/07 | 936 | 936 | 925 | 925 | 4,000 |
| 2005/03/04 | 936 | 937 | 925 | 930 | 6,000 |
| 2005/03/03 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/03/02 | 940 | 940 | 930 | 930 | 3,000 |
| 2005/03/01 | 950 | 950 | 930 | 930 | 16,000 |
| 2005/02/28 | 939 | 940 | 939 | 940 | 19,000 |
| 2005/02/25 | 940 | 940 | 939 | 940 | 5,000 |
| 2005/02/24 | 940 | 940 | 939 | 940 | 5,000 |
| 2005/02/23 | 940 | 940 | 940 | 940 | 9,000 |
| 2005/02/22 | 938 | 945 | 938 | 940 | 38,000 |
| 2005/02/21 | 925 | 935 | 924 | 935 | 17,000 |
| 2005/02/18 | 925 | 945 | 924 | 924 | 9,000 |
| 2005/02/17 | 925 | 950 | 925 | 930 | 34,000 |
| 2005/02/16 | 915 | 927 | 915 | 925 | 4,000 |
| 2005/02/15 | 900 | 900 | 898 | 900 | 12,000 |
| 2005/02/14 | 900 | 900 | 900 | 900 | 6,000 |
| 2005/02/10 | 880 | 890 | 880 | 890 | 53,000 |
| 2005/02/09 | 893 | 893 | 880 | 880 | 4,000 |
| 2005/02/08 | 893 | 895 | 893 | 895 | 2,000 |
| 2005/02/07 | 895 | 895 | 893 | 895 | 6,000 |
| 2005/02/04 | 880 | 880 | 880 | 880 | 3,000 |
| 2005/02/03 | 890 | 900 | 865 | 880 | 17,000 |
| 2005/02/02 | 885 | 886 | 880 | 880 | 3,000 |
| 2005/02/01 | 885 | 885 | 864 | 870 | 7,000 |
| 2005/01/31 | 914 | 916 | 900 | 900 | 8,000 |
| 2005/01/28 | 930 | 950 | 902 | 916 | 12,000 |
| 2005/01/27 | 960 | 960 | 950 | 950 | 11,000 |
| 2005/01/26 | 965 | 965 | 953 | 959 | 32,000 |
| 2005/01/25 | 965 | 965 | 955 | 965 | 120,000 |
| 2005/01/24 | 950 | 960 | 945 | 955 | 7,000 |
| 2005/01/21 | 940 | 940 | 940 | 940 | 41,000 |
| 2005/01/20 | 940 | 941 | 938 | 940 | 45,000 |
| 2005/01/19 | 955 | 955 | 940 | 940 | 33,000 |
| 2005/01/18 | 940 | 940 | 940 | 940 | 62,000 |
| 2005/01/17 | 939 | 955 | 939 | 940 | 83,000 |
| 2005/01/14 | 928 | 940 | 920 | 935 | 30,000 |
| 2005/01/13 | 910 | 940 | 910 | 920 | 19,000 |
| 2005/01/12 | 850 | 910 | 844 | 910 | 61,000 |
| 2005/01/11 | 830 | 845 | 830 | 844 | 12,000 |
| 2005/01/07 | 815 | 825 | 814 | 825 | 10,000 |
| 2005/01/06 | 800 | 810 | 800 | 810 | 6,000 |
| 2005/01/05 | 790 | 795 | 790 | 795 | 29,000 |
| 2005/01/04 | 789 | 790 | 789 | 790 | 2,000 |