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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1990/12/27 | 2,200 | 2,230 | 2,200 | 2,230 | 2,000 |
| 1990/12/26 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
| 1990/12/25 | 2,240 | 2,240 | 2,200 | 2,200 | 4,000 |
| 1990/12/21 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1990/12/20 | 2,220 | 2,300 | 2,220 | 2,300 | 22,000 |
| 1990/12/19 | 2,350 | 2,350 | 2,300 | 2,300 | 24,000 |
| 1990/12/18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1990/12/17 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 |
| 1990/12/14 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 |
| 1990/12/13 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 |
| 1990/12/12 | 2,150 | 2,300 | 2,150 | 2,300 | 5,000 |
| 1990/12/11 | 2,200 | 2,200 | 2,100 | 2,110 | 33,000 |
| 1990/12/10 | 2,050 | 2,140 | 2,050 | 2,140 | 4,000 |
| 1990/12/07 | 2,000 | 2,100 | 2,000 | 2,050 | 8,000 |
| 1990/12/06 | 2,000 | 2,020 | 2,000 | 2,000 | 14,000 |
| 1990/12/05 | 1,960 | 2,000 | 1,960 | 1,990 | 8,000 |
| 1990/12/04 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 |
| 1990/12/03 | 2,200 | 2,200 | 2,170 | 2,180 | 10,000 |
| 1990/11/30 | 2,300 | 2,300 | 2,230 | 2,230 | 10,000 |
| 1990/11/29 | 2,260 | 2,300 | 2,250 | 2,300 | 9,000 |
| 1990/11/28 | 2,250 | 2,300 | 2,250 | 2,280 | 14,000 |
| 1990/11/27 | 2,200 | 2,260 | 2,200 | 2,260 | 8,000 |
| 1990/11/26 | 2,200 | 2,200 | 2,170 | 2,200 | 5,000 |
| 1990/11/22 | 2,160 | 2,180 | 2,160 | 2,170 | 25,000 |
| 1990/11/21 | 2,290 | 2,290 | 2,290 | 2,290 | 6,000 |
| 1990/11/20 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1990/11/19 | 2,500 | 2,520 | 2,480 | 2,480 | 8,000 |
| 1990/11/16 | 2,690 | 2,700 | 2,640 | 2,640 | 6,000 |
| 1990/11/15 | 2,820 | 2,820 | 2,750 | 2,770 | 5,000 |
| 1990/11/14 | 2,970 | 2,970 | 2,860 | 2,870 | 6,000 |
| 1990/11/09 | 2,950 | 2,950 | 2,800 | 2,800 | 5,000 |
| 1990/11/08 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 1990/11/07 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1990/11/06 | 3,110 | 3,110 | 3,100 | 3,100 | 15,000 |
| 1990/11/05 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 1990/11/02 | 3,200 | 3,200 | 3,120 | 3,120 | 3,000 |
| 1990/11/01 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1990/10/31 | 3,080 | 3,120 | 3,080 | 3,120 | 6,000 |
| 1990/10/30 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 |
| 1990/10/29 | 3,220 | 3,300 | 3,220 | 3,300 | 6,000 |
| 1990/10/26 | 3,340 | 3,340 | 3,210 | 3,210 | 6,000 |
| 1990/10/25 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 |
| 1990/10/24 | 3,400 | 3,400 | 3,250 | 3,300 | 18,000 |
| 1990/10/23 | 3,100 | 3,310 | 3,100 | 3,300 | 16,000 |
| 1990/10/22 | 3,120 | 3,170 | 3,090 | 3,100 | 25,000 |
| 1990/10/19 | 3,120 | 3,130 | 3,100 | 3,100 | 24,000 |
| 1990/10/18 | 3,250 | 3,250 | 3,100 | 3,100 | 10,000 |
| 1990/10/17 | 3,300 | 3,300 | 3,250 | 3,250 | 18,000 |
| 1990/10/16 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/10/15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/10/12 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1990/10/09 | 3,600 | 3,600 | 3,590 | 3,590 | 3,000 |
| 1990/10/08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1990/10/05 | 3,570 | 3,610 | 3,570 | 3,610 | 5,000 |
| 1990/10/04 | 3,600 | 3,620 | 3,600 | 3,620 | 2,000 |
| 1990/10/03 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 |
| 1990/10/02 | 3,630 | 3,630 | 3,620 | 3,620 | 6,000 |
| 1990/09/27 | 3,970 | 3,970 | 3,900 | 3,900 | 19,000 |
| 1990/09/26 | 3,980 | 3,980 | 3,970 | 3,970 | 7,000 |
| 1990/09/25 | 4,150 | 4,150 | 4,000 | 4,000 | 5,000 |
| 1990/09/25 | 1 -> 1.20 分割 | ||||
| 1990/09/21 | 4,860 | 4,950 | 4,860 | 4,950 | 20,000 |
| 1990/09/20 | 5,100 | 5,100 | 4,980 | 4,980 | 9,000 |
| 1990/09/19 | 5,100 | 5,110 | 5,100 | 5,110 | 10,000 |
| 1990/09/18 | 5,110 | 5,120 | 5,100 | 5,110 | 10,000 |
| 1990/09/17 | 5,200 | 5,200 | 5,100 | 5,100 | 13,000 |
| 1990/09/14 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 |
| 1990/09/13 | 5,200 | 5,210 | 5,200 | 5,200 | 8,000 |
| 1990/09/12 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 |
| 1990/09/11 | 5,200 | 5,200 | 5,200 | 5,200 | 15,000 |
| 1990/09/10 | 5,100 | 5,150 | 5,100 | 5,150 | 4,000 |
| 1990/09/07 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 |
| 1990/09/06 | 5,200 | 5,200 | 5,100 | 5,100 | 3,000 |
| 1990/09/05 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1990/09/04 | 5,410 | 5,410 | 5,300 | 5,300 | 8,000 |
| 1990/09/03 | 5,400 | 5,500 | 5,400 | 5,450 | 32,000 |
| 1990/08/31 | 5,300 | 5,350 | 5,210 | 5,220 | 30,000 |
| 1990/08/30 | 5,320 | 5,370 | 5,260 | 5,300 | 17,000 |
| 1990/08/29 | 5,010 | 5,330 | 5,000 | 5,310 | 20,000 |
| 1990/08/28 | 5,000 | 5,040 | 5,000 | 5,000 | 23,000 |
| 1990/08/27 | 5,050 | 5,050 | 5,000 | 5,000 | 16,000 |
| 1990/08/24 | 5,200 | 5,200 | 5,100 | 5,100 | 23,000 |
| 1990/08/23 | 5,500 | 5,500 | 5,200 | 5,200 | 25,000 |
| 1990/08/22 | 5,700 | 5,700 | 5,550 | 5,550 | 21,000 |
| 1990/08/21 | 5,870 | 5,890 | 5,800 | 5,800 | 16,000 |
| 1990/08/20 | 5,870 | 5,870 | 5,870 | 5,870 | 2,000 |
| 1990/08/17 | 5,900 | 5,900 | 5,900 | 5,900 | 23,000 |
| 1990/08/16 | 5,900 | 6,000 | 5,900 | 5,940 | 23,000 |
| 1990/08/15 | 5,800 | 5,900 | 5,800 | 5,900 | 12,000 |
| 1990/08/14 | 6,000 | 6,000 | 5,800 | 5,800 | 11,000 |
| 1990/08/13 | 6,100 | 6,100 | 6,000 | 6,000 | 18,000 |
| 1990/08/10 | 6,200 | 6,200 | 6,150 | 6,150 | 16,000 |
| 1990/08/09 | 6,200 | 6,200 | 6,150 | 6,150 | 19,000 |
| 1990/08/08 | 6,110 | 6,210 | 6,110 | 6,180 | 21,000 |
| 1990/08/07 | 6,350 | 6,350 | 6,000 | 6,100 | 60,000 |
| 1990/08/06 | 6,500 | 6,500 | 6,350 | 6,350 | 71,000 |
| 1990/08/03 | 6,350 | 6,400 | 6,300 | 6,400 | 36,000 |
| 1990/08/02 | 6,360 | 6,440 | 6,360 | 6,400 | 46,000 |
| 1990/08/01 | 6,300 | 6,470 | 6,300 | 6,350 | 23,000 |
| 1990/07/31 | 6,150 | 6,300 | 6,100 | 6,250 | 17,000 |
| 1990/07/30 | 6,180 | 6,180 | 6,150 | 6,150 | 6,000 |
| 1990/07/27 | 6,200 | 6,200 | 6,050 | 6,180 | 34,000 |
| 1990/07/26 | 6,200 | 6,220 | 6,200 | 6,200 | 17,000 |
| 1990/07/25 | 6,230 | 6,250 | 6,200 | 6,200 | 25,000 |
| 1990/07/24 | 6,250 | 6,260 | 6,230 | 6,230 | 21,000 |
| 1990/07/23 | 6,260 | 6,310 | 6,260 | 6,300 | 8,000 |
| 1990/07/20 | 6,200 | 6,300 | 6,200 | 6,260 | 18,000 |
| 1990/07/19 | 6,260 | 6,350 | 6,260 | 6,350 | 4,000 |
| 1990/07/18 | 6,300 | 6,300 | 6,280 | 6,300 | 15,000 |
| 1990/07/17 | 6,300 | 6,350 | 6,300 | 6,350 | 18,000 |
| 1990/07/16 | 6,500 | 6,510 | 6,390 | 6,400 | 33,000 |
| 1990/07/13 | 6,560 | 6,560 | 6,450 | 6,450 | 49,000 |
| 1990/07/12 | 6,650 | 6,690 | 6,560 | 6,560 | 18,000 |
| 1990/07/11 | 6,700 | 6,700 | 6,600 | 6,600 | 39,000 |
| 1990/07/10 | 6,550 | 6,700 | 6,510 | 6,680 | 31,000 |
| 1990/07/09 | 6,700 | 6,700 | 6,550 | 6,550 | 16,000 |
| 1990/07/06 | 6,500 | 6,700 | 6,370 | 6,700 | 126,000 |
| 1990/07/05 | 6,570 | 6,630 | 6,510 | 6,510 | 55,000 |
| 1990/07/04 | 6,800 | 7,000 | 6,650 | 6,700 | 121,000 |
| 1990/07/03 | 6,300 | 6,770 | 6,300 | 6,770 | 169,000 |
| 1990/07/02 | 6,300 | 6,300 | 6,240 | 6,270 | 32,000 |
| 1990/06/29 | 6,200 | 6,300 | 6,150 | 6,180 | 38,000 |
| 1990/06/28 | 6,150 | 6,190 | 6,100 | 6,120 | 33,000 |
| 1990/06/27 | 6,240 | 6,280 | 6,080 | 6,100 | 49,000 |
| 1990/06/26 | 6,090 | 6,300 | 6,060 | 6,300 | 119,000 |
| 1990/06/25 | 6,090 | 6,100 | 6,050 | 6,090 | 13,000 |
| 1990/06/22 | 6,350 | 6,350 | 6,250 | 6,250 | 21,000 |
| 1990/06/21 | 6,400 | 6,400 | 6,300 | 6,300 | 34,000 |
| 1990/06/20 | 6,010 | 6,300 | 6,010 | 6,270 | 47,000 |
| 1990/06/19 | 6,120 | 6,120 | 6,000 | 6,000 | 45,000 |
| 1990/06/18 | 6,300 | 6,310 | 6,120 | 6,120 | 34,000 |
| 1990/06/15 | 6,450 | 6,450 | 6,250 | 6,270 | 19,000 |
| 1990/06/14 | 6,340 | 6,360 | 6,300 | 6,330 | 58,000 |
| 1990/06/13 | 6,500 | 6,600 | 6,380 | 6,400 | 60,000 |
| 1990/06/12 | 6,600 | 6,600 | 6,400 | 6,450 | 77,000 |
| 1990/06/11 | 6,710 | 6,800 | 6,650 | 6,650 | 47,000 |
| 1990/06/08 | 6,500 | 6,900 | 6,460 | 6,710 | 186,000 |
| 1990/06/07 | 6,500 | 6,540 | 6,400 | 6,500 | 259,000 |
| 1990/06/06 | 6,000 | 6,500 | 6,000 | 6,500 | 352,000 |
| 1990/06/05 | 6,040 | 6,220 | 6,000 | 6,000 | 286,000 |
| 1990/06/04 | 6,100 | 6,100 | 5,990 | 6,000 | 89,000 |
| 1990/06/01 | 5,850 | 6,220 | 5,850 | 6,100 | 439,000 |
| 1990/05/31 | 5,450 | 5,760 | 5,450 | 5,730 | 220,000 |
| 1990/05/30 | 5,350 | 5,500 | 5,350 | 5,410 | 80,000 |
| 1990/05/29 | 5,290 | 5,290 | 5,200 | 5,250 | 26,000 |
| 1990/05/28 | 5,340 | 5,350 | 5,300 | 5,300 | 12,000 |
| 1990/05/25 | 5,450 | 5,450 | 5,400 | 5,400 | 23,000 |
| 1990/05/24 | 5,470 | 5,550 | 5,450 | 5,460 | 39,000 |
| 1990/05/23 | 5,510 | 5,550 | 5,390 | 5,500 | 55,000 |
| 1990/05/22 | 5,520 | 5,550 | 5,500 | 5,530 | 65,000 |
| 1990/05/21 | 5,600 | 5,600 | 5,520 | 5,550 | 29,000 |
| 1990/05/18 | 5,680 | 5,680 | 5,530 | 5,610 | 196,000 |
| 1990/05/17 | 5,370 | 5,700 | 5,370 | 5,620 | 359,000 |
| 1990/05/16 | 5,150 | 5,400 | 5,150 | 5,280 | 115,000 |
| 1990/05/15 | 5,200 | 5,200 | 5,080 | 5,120 | 47,000 |
| 1990/05/14 | 5,210 | 5,270 | 5,200 | 5,230 | 85,000 |
| 1990/05/11 | 5,000 | 5,230 | 5,000 | 5,150 | 152,000 |
| 1990/05/10 | 5,010 | 5,040 | 4,940 | 4,950 | 41,000 |
| 1990/05/09 | 5,080 | 5,080 | 5,000 | 5,000 | 53,000 |
| 1990/05/08 | 5,130 | 5,150 | 5,050 | 5,090 | 45,000 |
| 1990/05/07 | 5,150 | 5,200 | 5,150 | 5,160 | 19,000 |
| 1990/05/02 | 5,190 | 5,250 | 5,120 | 5,200 | 103,000 |
| 1990/05/01 | 5,020 | 5,190 | 5,010 | 5,190 | 25,000 |
| 1990/04/27 | 5,040 | 5,100 | 5,000 | 5,040 | 63,000 |
| 1990/04/26 | 5,200 | 5,200 | 5,100 | 5,100 | 36,000 |
| 1990/04/25 | 5,200 | 5,260 | 5,150 | 5,190 | 137,000 |
| 1990/04/24 | 5,100 | 5,150 | 5,040 | 5,100 | 84,000 |
| 1990/04/23 | 5,260 | 5,390 | 5,150 | 5,150 | 92,000 |
| 1990/04/20 | 5,150 | 5,330 | 5,150 | 5,250 | 233,000 |
| 1990/04/19 | 5,400 | 5,400 | 5,150 | 5,150 | 113,000 |
| 1990/04/18 | 5,500 | 5,580 | 5,350 | 5,440 | 551,000 |
| 1990/04/17 | 4,800 | 5,100 | 4,800 | 5,100 | 500,000 |
| 1990/04/16 | 4,850 | 4,900 | 4,770 | 4,800 | 147,000 |
| 1990/04/13 | 4,600 | 4,800 | 4,600 | 4,800 | 149,000 |
| 1990/04/12 | 4,600 | 4,650 | 4,600 | 4,600 | 43,000 |
| 1990/04/11 | 4,600 | 4,610 | 4,600 | 4,600 | 13,000 |
| 1990/04/10 | 4,700 | 4,700 | 4,600 | 4,600 | 33,000 |
| 1990/04/09 | 4,800 | 4,800 | 4,750 | 4,750 | 40,000 |
| 1990/04/06 | 4,750 | 4,800 | 4,740 | 4,800 | 73,000 |
| 1990/04/05 | 4,600 | 4,610 | 4,500 | 4,600 | 414,000 |
| 1990/04/04 | 4,460 | 4,630 | 4,460 | 4,500 | 83,000 |
| 1990/04/03 | 4,260 | 4,360 | 4,260 | 4,360 | 12,000 |
| 1990/04/02 | 4,530 | 4,530 | 4,320 | 4,320 | 48,000 |
| 1990/03/30 | 4,480 | 4,540 | 4,440 | 4,540 | 71,000 |
| 1990/03/29 | 4,360 | 4,500 | 4,360 | 4,500 | 29,000 |
| 1990/03/28 | 4,430 | 4,430 | 4,300 | 4,350 | 17,000 |
| 1990/03/27 | 4,360 | 4,400 | 4,350 | 4,350 | 28,000 |
| 1990/03/26 | 4,050 | 4,160 | 4,050 | 4,160 | 18,000 |
| 1990/03/23 | 4,070 | 4,180 | 4,070 | 4,080 | 30,000 |
| 1990/03/22 | 4,300 | 4,300 | 4,050 | 4,100 | 58,000 |
| 1990/03/20 | 4,300 | 4,350 | 4,250 | 4,300 | 35,000 |
| 1990/03/19 | 4,600 | 4,600 | 4,400 | 4,400 | 37,000 |
| 1990/03/16 | 4,510 | 4,570 | 4,510 | 4,570 | 67,000 |
| 1990/03/15 | 4,550 | 4,580 | 4,440 | 4,440 | 29,000 |
| 1990/03/14 | 4,540 | 4,590 | 4,500 | 4,550 | 67,000 |
| 1990/03/13 | 4,750 | 4,750 | 4,570 | 4,590 | 50,000 |
| 1990/03/12 | 4,950 | 4,980 | 4,800 | 4,810 | 110,000 |
| 1990/03/09 | 5,010 | 5,010 | 4,840 | 4,870 | 325,000 |
| 1990/03/08 | 4,620 | 4,910 | 4,580 | 4,910 | 489,000 |
| 1990/03/07 | 4,550 | 4,610 | 4,500 | 4,610 | 142,000 |
| 1990/03/06 | 4,620 | 4,620 | 4,550 | 4,550 | 102,000 |
| 1990/03/05 | 4,500 | 4,710 | 4,490 | 4,500 | 297,000 |
| 1990/03/02 | 4,230 | 4,560 | 4,230 | 4,460 | 374,000 |
| 1990/03/01 | 4,500 | 4,560 | 4,250 | 4,260 | 747,000 |
| 1990/02/28 | 4,080 | 4,380 | 4,080 | 4,380 | 1,540,001 |