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 |
|---|---|---|---|---|---|
| 1994/12/30 | 940 | 941 | 935 | 935 | 4,000 |
| 1994/12/29 | 930 | 950 | 930 | 941 | 7,000 |
| 1994/12/28 | 895 | 921 | 895 | 921 | 34,000 |
| 1994/12/27 | 890 | 900 | 876 | 900 | 19,000 |
| 1994/12/26 | 895 | 901 | 895 | 895 | 7,000 |
| 1994/12/22 | 901 | 910 | 900 | 900 | 10,000 |
| 1994/12/21 | 915 | 915 | 899 | 910 | 11,000 |
| 1994/12/20 | 926 | 930 | 926 | 930 | 5,000 |
| 1994/12/19 | 930 | 930 | 920 | 921 | 6,000 |
| 1994/12/16 | 970 | 970 | 955 | 955 | 9,000 |
| 1994/12/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/12/14 | 970 | 970 | 930 | 930 | 9,000 |
| 1994/12/13 | 990 | 990 | 980 | 980 | 11,000 |
| 1994/12/12 | 985 | 990 | 979 | 990 | 8,000 |
| 1994/12/09 | 1,030 | 1,030 | 990 | 990 | 8,000 |
| 1994/12/08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1994/12/07 | 1,090 | 1,090 | 1,060 | 1,070 | 7,000 |
| 1994/12/06 | 1,090 | 1,100 | 1,090 | 1,090 | 16,000 |
| 1994/12/05 | 1,020 | 1,060 | 1,010 | 1,060 | 13,000 |
| 1994/12/02 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1994/12/01 | 1,020 | 1,020 | 980 | 980 | 20,000 |
| 1994/11/30 | 980 | 1,000 | 970 | 1,000 | 18,000 |
| 1994/11/29 | 994 | 999 | 980 | 985 | 20,000 |
| 1994/11/28 | 999 | 999 | 999 | 999 | 1,000 |
| 1994/11/25 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1994/11/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/11/22 | 1,110 | 1,110 | 1,090 | 1,090 | 14,000 |
| 1994/11/21 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 1994/11/18 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1994/11/17 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1994/11/16 | 1,160 | 1,160 | 1,120 | 1,120 | 6,000 |
| 1994/11/15 | 1,120 | 1,150 | 1,120 | 1,150 | 14,000 |
| 1994/11/14 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 |
| 1994/11/11 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1994/11/10 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1994/11/09 | 1,200 | 1,210 | 1,180 | 1,180 | 11,000 |
| 1994/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1994/11/07 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1994/11/04 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 |
| 1994/11/02 | 1,210 | 1,210 | 1,150 | 1,150 | 10,000 |
| 1994/11/01 | 1,240 | 1,240 | 1,210 | 1,210 | 9,000 |
| 1994/10/31 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 1994/10/28 | 1,270 | 1,280 | 1,260 | 1,280 | 9,000 |
| 1994/10/27 | 1,280 | 1,300 | 1,260 | 1,260 | 16,000 |
| 1994/10/26 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 |
| 1994/10/25 | 1,280 | 1,280 | 1,250 | 1,260 | 16,000 |
| 1994/10/24 | 1,310 | 1,310 | 1,270 | 1,270 | 7,000 |
| 1994/10/21 | 1,300 | 1,320 | 1,290 | 1,320 | 4,000 |
| 1994/10/20 | 1,310 | 1,360 | 1,300 | 1,300 | 29,000 |
| 1994/10/19 | 1,290 | 1,290 | 1,250 | 1,250 | 26,000 |
| 1994/10/18 | 1,310 | 1,310 | 1,300 | 1,300 | 33,000 |
| 1994/10/17 | 1,350 | 1,350 | 1,300 | 1,300 | 24,000 |
| 1994/10/14 | 1,410 | 1,410 | 1,360 | 1,370 | 19,000 |
| 1994/10/13 | 1,420 | 1,430 | 1,410 | 1,410 | 8,000 |
| 1994/10/12 | 1,480 | 1,480 | 1,430 | 1,430 | 4,000 |
| 1994/10/11 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1994/10/07 | 1,380 | 1,470 | 1,380 | 1,470 | 18,000 |
| 1994/10/06 | 1,440 | 1,450 | 1,370 | 1,370 | 21,000 |
| 1994/10/05 | 1,490 | 1,490 | 1,420 | 1,440 | 21,000 |
| 1994/10/04 | 1,550 | 1,550 | 1,480 | 1,480 | 49,000 |
| 1994/10/03 | 1,580 | 1,590 | 1,510 | 1,510 | 59,000 |
| 1994/09/30 | 1,540 | 1,600 | 1,530 | 1,580 | 247,000 |
| 1994/09/29 | 1,520 | 1,520 | 1,520 | 1,520 | 64,000 |
| 1994/09/28 | 1,420 | 1,420 | 1,420 | 1,420 | 89,000 |
| 1994/09/26 | 1,220 | 1,220 | 1,210 | 1,220 | 8,000 |
| 1994/09/22 | 1,180 | 1,210 | 1,180 | 1,200 | 9,000 |
| 1994/09/21 | 1,210 | 1,210 | 1,180 | 1,180 | 18,000 |
| 1994/09/20 | 1,190 | 1,210 | 1,190 | 1,200 | 8,000 |
| 1994/09/19 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 1994/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/09/13 | 1,320 | 1,330 | 1,310 | 1,320 | 12,000 |
| 1994/09/12 | 1,310 | 1,330 | 1,300 | 1,330 | 6,000 |
| 1994/09/09 | 1,280 | 1,290 | 1,260 | 1,290 | 11,000 |
| 1994/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1994/09/07 | 1,280 | 1,290 | 1,280 | 1,290 | 14,000 |
| 1994/09/06 | 1,310 | 1,310 | 1,300 | 1,310 | 5,000 |
| 1994/09/05 | 1,350 | 1,350 | 1,280 | 1,280 | 10,000 |
| 1994/09/02 | 1,410 | 1,410 | 1,350 | 1,350 | 9,000 |
| 1994/09/01 | 1,410 | 1,420 | 1,400 | 1,400 | 12,000 |
| 1994/08/31 | 1,450 | 1,450 | 1,430 | 1,440 | 19,000 |
| 1994/08/30 | 1,350 | 1,390 | 1,350 | 1,390 | 16,000 |
| 1994/08/26 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 |
| 1994/08/25 | 1,290 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1994/08/24 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1994/08/23 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 1994/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1994/08/19 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 |
| 1994/08/18 | 1,410 | 1,420 | 1,400 | 1,400 | 8,000 |
| 1994/08/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1994/08/12 | 1,370 | 1,370 | 1,360 | 1,370 | 7,000 |
| 1994/08/11 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1994/08/10 | 1,400 | 1,410 | 1,350 | 1,360 | 23,000 |
| 1994/08/09 | 1,450 | 1,460 | 1,410 | 1,410 | 10,000 |
| 1994/08/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1994/08/05 | 1,440 | 1,440 | 1,420 | 1,440 | 9,000 |
| 1994/08/04 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1994/08/03 | 1,410 | 1,410 | 1,400 | 1,410 | 13,000 |
| 1994/08/02 | 1,440 | 1,440 | 1,400 | 1,410 | 25,000 |
| 1994/08/01 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 |
| 1994/07/29 | 1,530 | 1,530 | 1,470 | 1,480 | 10,000 |
| 1994/07/28 | 1,510 | 1,530 | 1,510 | 1,510 | 9,000 |
| 1994/07/27 | 1,490 | 1,500 | 1,450 | 1,500 | 8,000 |
| 1994/07/26 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 |
| 1994/07/25 | 1,520 | 1,560 | 1,520 | 1,560 | 12,000 |
| 1994/07/22 | 1,580 | 1,600 | 1,560 | 1,580 | 14,000 |
| 1994/07/21 | 1,610 | 1,650 | 1,590 | 1,590 | 40,000 |
| 1994/07/20 | 1,580 | 1,650 | 1,580 | 1,630 | 102,000 |
| 1994/07/19 | 1,450 | 1,530 | 1,450 | 1,530 | 35,000 |
| 1994/07/18 | 1,470 | 1,470 | 1,420 | 1,430 | 19,000 |
| 1994/07/15 | 1,480 | 1,500 | 1,470 | 1,470 | 8,000 |
| 1994/07/14 | 1,520 | 1,520 | 1,450 | 1,470 | 27,000 |
| 1994/07/13 | 1,520 | 1,520 | 1,490 | 1,490 | 9,000 |
| 1994/07/12 | 1,550 | 1,550 | 1,510 | 1,520 | 15,000 |
| 1994/07/11 | 1,540 | 1,550 | 1,540 | 1,540 | 13,000 |
| 1994/07/08 | 1,530 | 1,540 | 1,530 | 1,540 | 7,000 |
| 1994/07/07 | 1,530 | 1,550 | 1,530 | 1,530 | 10,000 |
| 1994/07/06 | 1,540 | 1,540 | 1,510 | 1,530 | 20,000 |
| 1994/07/05 | 1,600 | 1,600 | 1,550 | 1,550 | 24,000 |
| 1994/07/04 | 1,570 | 1,600 | 1,570 | 1,600 | 32,000 |
| 1994/07/01 | 1,610 | 1,610 | 1,570 | 1,570 | 21,000 |
| 1994/06/30 | 1,610 | 1,650 | 1,590 | 1,620 | 21,000 |
| 1994/06/29 | 1,630 | 1,670 | 1,620 | 1,660 | 61,000 |
| 1994/06/28 | 1,610 | 1,620 | 1,570 | 1,580 | 29,000 |
| 1994/06/27 | 1,590 | 1,600 | 1,560 | 1,560 | 22,000 |
| 1994/06/24 | 1,600 | 1,650 | 1,590 | 1,650 | 23,000 |
| 1994/06/23 | 1,550 | 1,600 | 1,550 | 1,600 | 20,000 |
| 1994/06/22 | 1,580 | 1,580 | 1,510 | 1,540 | 19,000 |
| 1994/06/21 | 1,580 | 1,600 | 1,530 | 1,600 | 31,000 |
| 1994/06/20 | 1,620 | 1,620 | 1,600 | 1,600 | 12,000 |
| 1994/06/17 | 1,640 | 1,690 | 1,620 | 1,620 | 74,000 |
| 1994/06/16 | 1,600 | 1,600 | 1,550 | 1,600 | 20,000 |
| 1994/06/15 | 1,590 | 1,600 | 1,580 | 1,580 | 31,000 |
| 1994/06/14 | 1,640 | 1,640 | 1,590 | 1,590 | 27,000 |
| 1994/06/13 | 1,640 | 1,650 | 1,600 | 1,650 | 32,000 |
| 1994/06/10 | 1,650 | 1,700 | 1,640 | 1,680 | 50,000 |
| 1994/06/09 | 1,640 | 1,640 | 1,600 | 1,620 | 54,000 |
| 1994/06/08 | 1,670 | 1,670 | 1,620 | 1,630 | 62,000 |
| 1994/06/07 | 1,700 | 1,730 | 1,650 | 1,670 | 202,000 |
| 1994/06/06 | 1,650 | 1,720 | 1,630 | 1,670 | 158,000 |
| 1994/06/03 | 1,630 | 1,640 | 1,600 | 1,630 | 122,000 |
| 1994/06/02 | 1,600 | 1,650 | 1,550 | 1,610 | 227,000 |
| 1994/06/01 | 1,470 | 1,560 | 1,450 | 1,560 | 166,000 |
| 1994/05/31 | 1,500 | 1,510 | 1,450 | 1,460 | 69,000 |
| 1994/05/30 | 1,560 | 1,590 | 1,450 | 1,450 | 132,000 |
| 1994/05/27 | 1,450 | 1,500 | 1,440 | 1,500 | 125,000 |
| 1994/05/26 | 1,480 | 1,520 | 1,400 | 1,400 | 177,000 |
| 1994/05/25 | 1,350 | 1,440 | 1,350 | 1,440 | 204,000 |
| 1994/05/24 | 1,300 | 1,350 | 1,270 | 1,340 | 47,000 |
| 1994/05/23 | 1,280 | 1,300 | 1,270 | 1,300 | 22,000 |
| 1994/05/20 | 1,270 | 1,320 | 1,240 | 1,300 | 31,000 |
| 1994/05/19 | 1,330 | 1,360 | 1,300 | 1,300 | 100,000 |
| 1994/05/18 | 1,320 | 1,320 | 1,310 | 1,320 | 77,000 |
| 1994/05/17 | 1,170 | 1,220 | 1,170 | 1,220 | 22,000 |
| 1994/05/16 | 1,150 | 1,150 | 1,120 | 1,120 | 28,000 |
| 1994/05/13 | 1,120 | 1,170 | 1,090 | 1,170 | 37,000 |
| 1994/05/12 | 1,160 | 1,160 | 1,120 | 1,120 | 14,000 |
| 1994/05/11 | 1,200 | 1,200 | 1,110 | 1,140 | 48,000 |
| 1994/05/10 | 1,200 | 1,210 | 1,180 | 1,190 | 9,000 |
| 1994/05/09 | 1,250 | 1,250 | 1,190 | 1,190 | 23,000 |
| 1994/05/06 | 1,250 | 1,280 | 1,240 | 1,260 | 19,000 |
| 1994/05/02 | 1,260 | 1,280 | 1,240 | 1,260 | 35,000 |
| 1994/04/28 | 1,150 | 1,260 | 1,150 | 1,260 | 53,000 |
| 1994/04/27 | 1,190 | 1,200 | 1,150 | 1,160 | 50,000 |
| 1994/04/26 | 1,260 | 1,260 | 1,190 | 1,200 | 85,000 |
| 1994/04/25 | 1,300 | 1,300 | 1,250 | 1,250 | 27,000 |
| 1994/04/22 | 1,310 | 1,350 | 1,300 | 1,330 | 122,000 |
| 1994/04/21 | 1,240 | 1,300 | 1,230 | 1,300 | 141,000 |
| 1994/04/20 | 1,430 | 1,430 | 1,310 | 1,310 | 102,000 |
| 1994/04/19 | 1,450 | 1,450 | 1,380 | 1,400 | 270,000 |
| 1994/04/18 | 1,370 | 1,390 | 1,360 | 1,390 | 129,000 |
| 1994/04/15 | 1,230 | 1,320 | 1,220 | 1,260 | 263,000 |
| 1994/04/14 | 1,150 | 1,220 | 1,110 | 1,220 | 137,000 |
| 1994/04/13 | 1,090 | 1,130 | 1,010 | 1,120 | 141,000 |
| 1994/04/12 | 1,130 | 1,180 | 1,070 | 1,080 | 189,000 |
| 1994/04/11 | 1,040 | 1,100 | 1,000 | 1,100 | 141,000 |
| 1994/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 195,000 |
| 1994/04/07 | 997 | 997 | 997 | 997 | 35,000 |
| 1994/04/06 | 947 | 947 | 947 | 947 | 35,000 |
| 1994/04/05 | 862 | 897 | 862 | 897 | 70,000 |
| 1994/04/04 | 862 | 862 | 830 | 841 | 35,000 |
| 1994/04/01 | 807 | 857 | 806 | 857 | 130,000 |
| 1994/03/31 | 807 | 807 | 807 | 807 | 49,000 |
| 1994/03/30 | 721 | 723 | 721 | 723 | 2,000 |
| 1994/03/29 | 738 | 738 | 710 | 721 | 26,000 |
| 1994/03/28 | 738 | 738 | 738 | 738 | 24,000 |
| 1994/03/25 | 801 | 805 | 786 | 790 | 60,000 |
| 1994/03/24 | 767 | 805 | 767 | 799 | 106,000 |
| 1994/03/23 | 787 | 787 | 787 | 787 | 53,000 |
| 1994/03/22 | 835 | 876 | 828 | 838 | 221,000 |
| 1994/03/18 | 830 | 830 | 830 | 830 | 69,000 |
| 1994/03/17 | 750 | 780 | 741 | 780 | 194,000 |
| 1994/03/16 | 698 | 715 | 695 | 715 | 50,000 |
| 1994/03/15 | 699 | 700 | 690 | 700 | 65,000 |
| 1994/03/14 | 718 | 718 | 690 | 700 | 235,000 |
| 1994/03/11 | 693 | 693 | 693 | 693 | 98,000 |
| 1994/03/10 | 643 | 643 | 643 | 643 | 72,000 |
| 1994/03/09 | 593 | 593 | 593 | 593 | 18,000 |
| 1994/03/08 | 543 | 543 | 535 | 543 | 10,000 |
| 1994/03/07 | 542 | 550 | 542 | 542 | 9,000 |
| 1994/03/04 | 535 | 535 | 535 | 535 | 2,000 |
| 1994/03/03 | 550 | 550 | 550 | 550 | 3,000 |
| 1994/03/02 | 560 | 570 | 551 | 570 | 13,000 |
| 1994/03/01 | 550 | 551 | 550 | 551 | 3,000 |
| 1994/02/28 | 533 | 550 | 532 | 550 | 15,000 |
| 1994/02/25 | 530 | 530 | 530 | 530 | 3,000 |
| 1994/02/24 | 501 | 501 | 495 | 498 | 7,000 |
| 1994/02/23 | 505 | 505 | 495 | 495 | 9,000 |
| 1994/02/21 | 510 | 510 | 490 | 490 | 4,000 |
| 1994/02/16 | 530 | 530 | 521 | 521 | 2,000 |
| 1994/02/14 | 543 | 543 | 543 | 543 | 2,000 |
| 1994/02/09 | 560 | 560 | 560 | 560 | 10,000 |
| 1994/02/08 | 538 | 550 | 538 | 550 | 6,000 |
| 1994/02/07 | 535 | 538 | 535 | 538 | 6,000 |
| 1994/02/04 | 537 | 540 | 537 | 540 | 15,000 |
| 1994/02/03 | 547 | 547 | 547 | 547 | 5,000 |
| 1994/02/02 | 531 | 531 | 530 | 530 | 5,000 |
| 1994/02/01 | 550 | 550 | 536 | 536 | 15,000 |
| 1994/01/31 | 509 | 521 | 509 | 520 | 12,000 |
| 1994/01/27 | 509 | 509 | 505 | 505 | 5,000 |
| 1994/01/25 | 501 | 510 | 500 | 510 | 6,000 |
| 1994/01/24 | 494 | 494 | 494 | 494 | 4,000 |
| 1994/01/21 | 507 | 513 | 499 | 507 | 27,000 |
| 1994/01/19 | 522 | 522 | 512 | 512 | 3,000 |
| 1994/01/18 | 513 | 513 | 510 | 512 | 6,000 |
| 1994/01/17 | 513 | 520 | 513 | 513 | 8,000 |
| 1994/01/14 | 515 | 515 | 510 | 510 | 12,000 |
| 1994/01/13 | 515 | 515 | 515 | 515 | 1,000 |
| 1994/01/12 | 510 | 520 | 510 | 515 | 8,000 |
| 1994/01/11 | 500 | 510 | 500 | 510 | 2,000 |
| 1994/01/10 | 497 | 500 | 491 | 500 | 6,000 |
| 1994/01/05 | 483 | 483 | 480 | 480 | 3,000 |
| 1994/01/04 | 476 | 476 | 476 | 476 | 1,000 |