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 |
|---|---|---|---|---|---|
| 1992/12/30 | 585 | 585 | 580 | 580 | 2,000 |
| 1992/12/25 | 610 | 610 | 600 | 600 | 7,000 |
| 1992/12/24 | 610 | 610 | 610 | 610 | 7,000 |
| 1992/12/22 | 618 | 618 | 610 | 610 | 4,000 |
| 1992/12/21 | 635 | 635 | 630 | 630 | 3,000 |
| 1992/12/18 | 630 | 630 | 630 | 630 | 2,000 |
| 1992/12/17 | 640 | 650 | 640 | 640 | 7,000 |
| 1992/12/16 | 640 | 640 | 640 | 640 | 4,000 |
| 1992/12/15 | 600 | 625 | 600 | 625 | 15,000 |
| 1992/12/14 | 600 | 600 | 600 | 600 | 2,000 |
| 1992/12/11 | 610 | 610 | 610 | 610 | 5,000 |
| 1992/12/09 | 611 | 611 | 610 | 610 | 6,000 |
| 1992/12/08 | 629 | 629 | 628 | 628 | 2,000 |
| 1992/12/04 | 680 | 680 | 665 | 665 | 12,000 |
| 1992/12/03 | 690 | 690 | 675 | 680 | 39,000 |
| 1992/11/30 | 565 | 610 | 565 | 610 | 31,000 |
| 1992/11/27 | 525 | 560 | 520 | 560 | 47,000 |
| 1992/11/26 | 515 | 520 | 515 | 520 | 12,000 |
| 1992/11/25 | 510 | 511 | 510 | 510 | 26,000 |
| 1992/11/24 | 494 | 505 | 494 | 505 | 3,000 |
| 1992/11/20 | 493 | 493 | 493 | 493 | 3,000 |
| 1992/11/19 | 500 | 501 | 490 | 490 | 14,000 |
| 1992/11/18 | 500 | 500 | 500 | 500 | 11,000 |
| 1992/11/17 | 520 | 520 | 500 | 500 | 7,000 |
| 1992/11/10 | 560 | 560 | 560 | 560 | 2,000 |
| 1992/11/09 | 560 | 560 | 560 | 560 | 2,000 |
| 1992/11/05 | 550 | 560 | 550 | 560 | 6,000 |
| 1992/11/02 | 560 | 560 | 560 | 560 | 13,000 |
| 1992/10/27 | 520 | 520 | 500 | 500 | 21,000 |
| 1992/10/26 | 540 | 540 | 525 | 525 | 18,000 |
| 1992/10/23 | 540 | 540 | 540 | 540 | 16,000 |
| 1992/10/22 | 549 | 549 | 545 | 545 | 7,000 |
| 1992/10/21 | 550 | 553 | 550 | 550 | 15,000 |
| 1992/10/20 | 555 | 555 | 555 | 555 | 5,000 |
| 1992/10/16 | 570 | 570 | 570 | 570 | 7,000 |
| 1992/10/15 | 569 | 570 | 569 | 570 | 3,000 |
| 1992/10/13 | 630 | 630 | 630 | 630 | 3,000 |
| 1992/10/06 | 675 | 685 | 675 | 685 | 5,000 |
| 1992/10/02 | 685 | 685 | 685 | 685 | 2,000 |
| 1992/09/30 | 690 | 690 | 690 | 690 | 1,000 |
| 1992/09/29 | 700 | 700 | 700 | 700 | 3,000 |
| 1992/09/24 | 696 | 700 | 696 | 700 | 4,000 |
| 1992/09/22 | 680 | 680 | 680 | 680 | 5,000 |
| 1992/09/21 | 690 | 690 | 690 | 690 | 2,000 |
| 1992/09/18 | 695 | 695 | 695 | 695 | 3,000 |
| 1992/09/16 | 695 | 698 | 695 | 695 | 17,000 |
| 1992/09/11 | 695 | 695 | 691 | 695 | 10,000 |
| 1992/09/10 | 691 | 691 | 691 | 691 | 1,000 |
| 1992/09/09 | 695 | 695 | 695 | 695 | 1,000 |
| 1992/09/08 | 695 | 695 | 695 | 695 | 2,000 |
| 1992/09/07 | 700 | 709 | 697 | 709 | 12,000 |
| 1992/09/04 | 707 | 707 | 690 | 690 | 6,000 |
| 1992/09/03 | 720 | 720 | 710 | 710 | 9,000 |
| 1992/09/02 | 750 | 750 | 738 | 738 | 5,000 |
| 1992/09/01 | 751 | 751 | 751 | 751 | 4,000 |
| 1992/08/31 | 700 | 700 | 700 | 700 | 5,000 |
| 1992/08/28 | 660 | 680 | 660 | 670 | 13,000 |
| 1992/08/27 | 650 | 650 | 650 | 650 | 14,000 |
| 1992/08/25 | 561 | 581 | 561 | 581 | 20,000 |
| 1992/08/24 | 521 | 547 | 521 | 547 | 21,000 |
| 1992/08/21 | 468 | 481 | 468 | 481 | 3,000 |
| 1992/08/20 | 472 | 472 | 471 | 471 | 3,000 |
| 1992/08/18 | 481 | 481 | 481 | 481 | 2,000 |
| 1992/08/04 | 585 | 585 | 585 | 585 | 6,000 |
| 1992/07/28 | 645 | 645 | 645 | 645 | 3,000 |
| 1992/07/24 | 699 | 699 | 699 | 699 | 1,000 |
| 1992/07/20 | 700 | 709 | 700 | 709 | 4,000 |
| 1992/07/17 | 705 | 705 | 705 | 705 | 1,000 |
| 1992/07/15 | 705 | 710 | 705 | 710 | 8,000 |
| 1992/07/10 | 710 | 710 | 705 | 705 | 6,000 |
| 1992/07/09 | 710 | 710 | 703 | 705 | 3,000 |
| 1992/07/07 | 711 | 711 | 710 | 710 | 2,000 |
| 1992/07/06 | 720 | 720 | 720 | 720 | 4,000 |
| 1992/07/03 | 730 | 730 | 730 | 730 | 8,000 |
| 1992/07/02 | 701 | 710 | 701 | 710 | 6,000 |
| 1992/07/01 | 700 | 700 | 700 | 700 | 2,000 |
| 1992/06/30 | 720 | 720 | 700 | 700 | 9,000 |
| 1992/06/29 | 725 | 725 | 725 | 725 | 4,000 |
| 1992/06/26 | 765 | 765 | 750 | 750 | 7,000 |
| 1992/06/25 | 794 | 794 | 770 | 770 | 4,000 |
| 1992/06/19 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/06/18 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/06/16 | 870 | 870 | 870 | 870 | 5,000 |
| 1992/06/11 | 875 | 875 | 875 | 875 | 1,000 |
| 1992/06/10 | 890 | 890 | 875 | 875 | 2,000 |
| 1992/06/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1992/06/05 | 900 | 900 | 890 | 890 | 5,000 |
| 1992/06/04 | 905 | 910 | 905 | 910 | 5,000 |
| 1992/06/03 | 900 | 900 | 900 | 900 | 2,000 |
| 1992/06/02 | 910 | 910 | 910 | 910 | 2,000 |
| 1992/05/29 | 910 | 910 | 910 | 910 | 2,000 |
| 1992/05/28 | 910 | 910 | 910 | 910 | 4,000 |
| 1992/05/27 | 905 | 905 | 905 | 905 | 3,000 |
| 1992/05/26 | 900 | 900 | 900 | 900 | 10,000 |
| 1992/05/25 | 975 | 975 | 935 | 935 | 10,000 |
| 1992/05/22 | 980 | 980 | 980 | 980 | 5,000 |
| 1992/05/21 | 990 | 995 | 990 | 990 | 11,000 |
| 1992/05/15 | 990 | 990 | 990 | 990 | 3,000 |
| 1992/05/14 | 995 | 995 | 990 | 990 | 10,000 |
| 1992/05/13 | 970 | 990 | 970 | 990 | 9,000 |
| 1992/05/12 | 930 | 960 | 930 | 960 | 11,000 |
| 1992/05/08 | 899 | 910 | 899 | 910 | 7,000 |
| 1992/05/06 | 890 | 890 | 889 | 889 | 3,000 |
| 1992/05/01 | 900 | 900 | 890 | 890 | 10,000 |
| 1992/04/28 | 925 | 925 | 925 | 925 | 3,000 |
| 1992/04/24 | 987 | 987 | 950 | 950 | 10,000 |
| 1992/04/23 | 988 | 988 | 988 | 988 | 1,000 |
| 1992/04/22 | 984 | 985 | 984 | 985 | 4,000 |
| 1992/04/20 | 991 | 991 | 990 | 990 | 2,000 |
| 1992/04/17 | 984 | 984 | 984 | 984 | 1,000 |
| 1992/04/14 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1992/04/10 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1992/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/04/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1992/04/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1992/04/01 | 1,000 | 1,000 | 989 | 989 | 6,000 |
| 1992/03/31 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 |
| 1992/03/25 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 |
| 1992/03/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/03/23 | 1,000 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1992/03/19 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1992/03/18 | 1,070 | 1,070 | 1,020 | 1,020 | 5,000 |
| 1992/03/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/03/16 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1992/03/13 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1992/03/12 | 1,170 | 1,170 | 1,150 | 1,150 | 30,000 |
| 1992/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/03/10 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1992/03/09 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 1992/03/06 | 1,200 | 1,220 | 1,190 | 1,220 | 7,000 |
| 1992/03/05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1992/03/03 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1992/03/02 | 1,290 | 1,290 | 1,220 | 1,220 | 7,000 |
| 1992/02/28 | 1,350 | 1,350 | 1,280 | 1,280 | 9,000 |
| 1992/02/27 | 1,260 | 1,300 | 1,260 | 1,300 | 14,000 |
| 1992/02/26 | 1,150 | 1,200 | 1,140 | 1,200 | 129,000 |
| 1992/02/25 | 1,190 | 1,190 | 1,150 | 1,150 | 26,000 |
| 1992/02/21 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 1992/02/18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1992/02/17 | 1,470 | 1,480 | 1,470 | 1,470 | 5,000 |
| 1992/02/14 | 1,520 | 1,520 | 1,490 | 1,490 | 12,000 |
| 1992/02/13 | 1,540 | 1,540 | 1,520 | 1,520 | 10,000 |
| 1992/02/12 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1992/02/07 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 |
| 1992/02/06 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1992/02/05 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1992/02/04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1992/02/03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/01/31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1992/01/30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1992/01/24 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 |
| 1992/01/23 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1992/01/20 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1992/01/17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1992/01/16 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1992/01/09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1992/01/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/01/06 | 1,800 | 1,800 | 1,790 | 1,790 | 24,000 |