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 |
---|---|---|---|---|---|
1995/12/29 | 888 | 888 | 888 | 888 | 32,000 |
1995/12/28 | 788 | 838 | 788 | 838 | 23,000 |
1995/12/27 | 785 | 786 | 785 | 786 | 8,000 |
1995/12/26 | 787 | 790 | 785 | 785 | 9,000 |
1995/12/25 | 760 | 789 | 759 | 787 | 42,000 |
1995/12/21 | 714 | 714 | 700 | 700 | 19,000 |
1995/12/20 | 739 | 739 | 739 | 739 | 1,000 |
1995/12/19 | 740 | 740 | 740 | 740 | 4,000 |
1995/12/18 | 746 | 746 | 740 | 740 | 6,000 |
1995/12/15 | 741 | 741 | 740 | 741 | 40,000 |
1995/12/14 | 700 | 720 | 685 | 720 | 16,000 |
1995/12/13 | 720 | 720 | 709 | 709 | 17,000 |
1995/12/12 | 725 | 730 | 720 | 720 | 11,000 |
1995/12/11 | 737 | 737 | 730 | 730 | 3,000 |
1995/12/08 | 750 | 750 | 746 | 746 | 3,000 |
1995/12/07 | 780 | 780 | 760 | 760 | 12,000 |
1995/12/06 | 785 | 785 | 769 | 769 | 6,000 |
1995/12/05 | 795 | 800 | 795 | 795 | 14,000 |
1995/12/04 | 810 | 810 | 810 | 810 | 13,000 |
1995/12/01 | 736 | 760 | 735 | 760 | 14,000 |
1995/11/30 | 737 | 740 | 735 | 735 | 23,000 |
1995/11/29 | 737 | 737 | 735 | 736 | 3,000 |
1995/11/28 | 732 | 735 | 730 | 735 | 8,000 |
1995/11/27 | 731 | 732 | 730 | 732 | 11,000 |
1995/11/24 | 726 | 730 | 723 | 730 | 5,000 |
1995/11/22 | 735 | 735 | 710 | 720 | 13,000 |
1995/11/21 | 750 | 750 | 749 | 749 | 6,000 |
1995/11/20 | 775 | 780 | 770 | 770 | 9,000 |
1995/11/17 | 790 | 790 | 770 | 770 | 9,000 |
1995/11/16 | 800 | 800 | 790 | 790 | 25,000 |
1995/11/15 | 790 | 800 | 763 | 785 | 57,000 |
1995/11/14 | 830 | 830 | 820 | 820 | 82,000 |
1995/11/13 | 820 | 820 | 820 | 820 | 24,000 |
1995/11/10 | 770 | 770 | 770 | 770 | 28,000 |
1995/11/09 | 720 | 720 | 720 | 720 | 18,000 |
1995/11/08 | 659 | 670 | 656 | 670 | 8,000 |
1995/11/07 | 660 | 665 | 660 | 660 | 10,000 |
1995/11/06 | 680 | 685 | 670 | 670 | 6,000 |
1995/11/02 | 655 | 680 | 650 | 680 | 14,000 |
1995/11/01 | 640 | 644 | 639 | 644 | 10,000 |
1995/10/31 | 650 | 650 | 644 | 644 | 3,000 |
1995/10/30 | 659 | 659 | 659 | 659 | 2,000 |
1995/10/27 | 660 | 660 | 660 | 660 | 9,000 |
1995/10/26 | 690 | 690 | 660 | 660 | 11,000 |
1995/10/25 | 703 | 703 | 680 | 690 | 51,000 |
1995/10/24 | 643 | 683 | 643 | 683 | 46,000 |
1995/10/23 | 593 | 620 | 593 | 620 | 17,000 |
1995/10/20 | 559 | 583 | 559 | 583 | 6,000 |
1995/10/19 | 550 | 561 | 550 | 559 | 11,000 |
1995/10/18 | 560 | 560 | 545 | 545 | 14,000 |
1995/10/17 | 560 | 560 | 555 | 555 | 5,000 |
1995/10/16 | 560 | 565 | 560 | 561 | 3,000 |
1995/10/13 | 561 | 561 | 560 | 560 | 4,000 |
1995/10/12 | 585 | 585 | 560 | 561 | 22,000 |
1995/10/11 | 570 | 570 | 570 | 570 | 4,000 |
1995/10/09 | 565 | 575 | 565 | 575 | 4,000 |
1995/10/06 | 560 | 565 | 555 | 555 | 15,000 |
1995/10/05 | 550 | 550 | 541 | 541 | 20,000 |
1995/10/04 | 540 | 540 | 535 | 540 | 17,000 |
1995/10/03 | 569 | 569 | 550 | 550 | 8,000 |
1995/10/02 | 580 | 581 | 580 | 580 | 12,000 |
1995/09/28 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/27 | 570 | 570 | 570 | 570 | 3,000 |
1995/09/26 | 576 | 580 | 575 | 575 | 6,000 |
1995/09/25 | 540 | 570 | 540 | 570 | 5,000 |
1995/09/22 | 560 | 560 | 540 | 540 | 13,000 |
1995/09/21 | 550 | 550 | 550 | 550 | 17,000 |
1995/09/20 | 570 | 570 | 555 | 555 | 10,000 |
1995/09/19 | 570 | 570 | 570 | 570 | 11,000 |
1995/09/18 | 580 | 580 | 570 | 570 | 4,000 |
1995/09/14 | 580 | 580 | 580 | 580 | 3,000 |
1995/09/13 | 600 | 600 | 600 | 600 | 1,000 |
1995/09/12 | 600 | 605 | 600 | 601 | 10,000 |
1995/09/08 | 590 | 590 | 581 | 586 | 8,000 |
1995/09/07 | 596 | 596 | 596 | 596 | 2,000 |
1995/09/06 | 629 | 630 | 621 | 621 | 12,000 |
1995/09/05 | 629 | 629 | 629 | 629 | 10,000 |
1995/09/04 | 619 | 619 | 619 | 619 | 7,000 |
1995/08/31 | 620 | 620 | 620 | 620 | 1,000 |
1995/08/30 | 645 | 645 | 620 | 625 | 21,000 |
1995/08/28 | 650 | 650 | 650 | 650 | 2,000 |
1995/08/25 | 651 | 651 | 650 | 650 | 3,000 |
1995/08/24 | 674 | 675 | 674 | 674 | 7,000 |
1995/08/23 | 676 | 676 | 670 | 674 | 9,000 |
1995/08/22 | 670 | 675 | 670 | 675 | 4,000 |
1995/08/21 | 675 | 675 | 670 | 675 | 6,000 |
1995/08/18 | 650 | 650 | 650 | 650 | 10,000 |
1995/08/17 | 640 | 640 | 640 | 640 | 4,000 |
1995/08/16 | 650 | 650 | 639 | 640 | 10,000 |
1995/08/15 | 650 | 650 | 640 | 640 | 6,000 |
1995/08/14 | 620 | 635 | 620 | 631 | 9,000 |
1995/08/11 | 620 | 620 | 620 | 620 | 4,000 |
1995/08/08 | 556 | 556 | 555 | 555 | 3,000 |
1995/08/07 | 555 | 556 | 555 | 555 | 3,000 |
1995/08/04 | 575 | 575 | 555 | 555 | 14,000 |
1995/08/03 | 580 | 580 | 576 | 580 | 5,000 |
1995/08/02 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/01 | 560 | 560 | 560 | 560 | 2,000 |
1995/07/28 | 580 | 580 | 580 | 580 | 2,000 |
1995/07/27 | 555 | 555 | 555 | 555 | 5,000 |
1995/07/25 | 590 | 590 | 590 | 590 | 1,000 |
1995/07/24 | 585 | 585 | 585 | 585 | 2,000 |
1995/07/21 | 585 | 585 | 585 | 585 | 1,000 |
1995/07/20 | 590 | 590 | 590 | 590 | 2,000 |
1995/07/18 | 609 | 610 | 609 | 610 | 3,000 |
1995/07/17 | 609 | 610 | 609 | 610 | 4,000 |
1995/07/14 | 614 | 614 | 610 | 610 | 10,000 |
1995/07/13 | 619 | 620 | 619 | 619 | 3,000 |
1995/07/12 | 630 | 630 | 620 | 620 | 2,000 |
1995/07/11 | 631 | 631 | 625 | 630 | 9,000 |
1995/07/07 | 580 | 590 | 580 | 590 | 5,000 |
1995/07/06 | 562 | 562 | 561 | 561 | 4,000 |
1995/07/05 | 551 | 551 | 551 | 551 | 1,000 |
1995/07/04 | 550 | 550 | 545 | 550 | 5,000 |
1995/07/03 | 550 | 550 | 550 | 550 | 10,000 |
1995/06/30 | 600 | 600 | 570 | 570 | 10,000 |
1995/06/29 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/28 | 615 | 615 | 600 | 600 | 7,000 |
1995/06/27 | 635 | 635 | 625 | 625 | 6,000 |
1995/06/26 | 660 | 660 | 630 | 630 | 20,000 |
1995/06/23 | 615 | 645 | 615 | 645 | 22,000 |
1995/06/22 | 609 | 609 | 609 | 609 | 12,000 |
1995/06/20 | 501 | 509 | 501 | 509 | 5,000 |
1995/06/19 | 483 | 483 | 483 | 483 | 4,000 |
1995/06/16 | 456 | 456 | 456 | 456 | 1,000 |
1995/06/15 | 465 | 465 | 455 | 455 | 5,000 |
1995/06/14 | 480 | 480 | 480 | 480 | 12,000 |
1995/06/13 | 481 | 490 | 481 | 490 | 2,000 |
1995/06/09 | 501 | 501 | 500 | 500 | 6,000 |
1995/06/08 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/07 | 499 | 500 | 499 | 500 | 8,000 |
1995/06/05 | 565 | 565 | 565 | 565 | 1,000 |
1995/06/02 | 560 | 570 | 560 | 570 | 14,000 |
1995/06/01 | 545 | 545 | 545 | 545 | 1,000 |
1995/05/31 | 550 | 550 | 550 | 550 | 3,000 |
1995/05/30 | 553 | 553 | 550 | 552 | 4,000 |
1995/05/26 | 584 | 590 | 584 | 590 | 14,000 |
1995/05/25 | 590 | 590 | 590 | 590 | 3,000 |
1995/05/24 | 580 | 580 | 580 | 580 | 1,000 |
1995/05/23 | 605 | 605 | 590 | 590 | 5,000 |
1995/05/22 | 590 | 600 | 590 | 600 | 3,000 |
1995/05/19 | 600 | 600 | 595 | 600 | 10,000 |
1995/05/18 | 620 | 620 | 602 | 602 | 5,000 |
1995/05/17 | 620 | 620 | 615 | 615 | 4,000 |
1995/05/16 | 615 | 620 | 615 | 620 | 4,000 |
1995/05/15 | 630 | 630 | 613 | 613 | 10,000 |
1995/05/12 | 649 | 649 | 630 | 630 | 4,000 |
1995/05/11 | 651 | 651 | 650 | 650 | 3,000 |
1995/05/09 | 660 | 665 | 654 | 665 | 12,000 |
1995/05/02 | 625 | 635 | 625 | 635 | 3,000 |
1995/05/01 | 615 | 615 | 615 | 615 | 1,000 |
1995/04/28 | 630 | 630 | 625 | 625 | 2,000 |
1995/04/27 | 645 | 645 | 630 | 630 | 5,000 |
1995/04/25 | 641 | 650 | 641 | 650 | 7,000 |
1995/04/24 | 670 | 670 | 670 | 670 | 2,000 |
1995/04/21 | 650 | 660 | 649 | 660 | 8,000 |
1995/04/20 | 649 | 650 | 640 | 645 | 6,000 |
1995/04/19 | 640 | 650 | 640 | 650 | 6,000 |
1995/04/18 | 650 | 650 | 650 | 650 | 2,000 |
1995/04/17 | 650 | 650 | 650 | 650 | 1,000 |
1995/04/14 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/13 | 670 | 670 | 670 | 670 | 3,000 |
1995/04/12 | 710 | 710 | 710 | 710 | 2,000 |
1995/04/11 | 710 | 710 | 710 | 710 | 2,000 |
1995/04/10 | 715 | 715 | 715 | 715 | 1,000 |
1995/04/07 | 715 | 715 | 710 | 715 | 4,000 |
1995/04/06 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/05 | 700 | 700 | 700 | 700 | 2,000 |
1995/04/04 | 720 | 720 | 698 | 699 | 7,000 |
1995/03/31 | 752 | 752 | 750 | 750 | 6,000 |
1995/03/28 | 650 | 667 | 650 | 667 | 3,000 |
1995/03/27 | 649 | 649 | 644 | 649 | 4,000 |
1995/03/24 | 675 | 675 | 645 | 649 | 9,000 |
1995/03/23 | 670 | 676 | 670 | 676 | 3,000 |
1995/03/22 | 678 | 679 | 675 | 675 | 10,000 |
1995/03/17 | 749 | 749 | 749 | 749 | 1,000 |
1995/03/16 | 779 | 779 | 775 | 779 | 11,000 |
1995/03/13 | 894 | 894 | 894 | 894 | 11,000 |
1995/03/10 | 895 | 895 | 895 | 895 | 38,000 |
1995/03/08 | 795 | 795 | 795 | 795 | 22,000 |
1995/03/03 | 630 | 640 | 630 | 640 | 3,000 |
1995/03/02 | 590 | 600 | 590 | 595 | 10,000 |
1995/03/01 | 595 | 595 | 590 | 590 | 12,000 |
1995/02/28 | 597 | 600 | 590 | 590 | 26,000 |
1995/02/24 | 660 | 660 | 645 | 647 | 23,000 |
1995/02/23 | 700 | 700 | 670 | 670 | 3,000 |
1995/02/22 | 700 | 700 | 699 | 700 | 8,000 |
1995/02/21 | 710 | 710 | 709 | 709 | 2,000 |
1995/02/20 | 719 | 720 | 711 | 711 | 4,000 |
1995/02/17 | 720 | 720 | 715 | 720 | 7,000 |
1995/02/16 | 730 | 730 | 720 | 720 | 7,000 |
1995/02/15 | 721 | 735 | 721 | 730 | 7,000 |
1995/02/14 | 720 | 720 | 720 | 720 | 10,000 |
1995/02/13 | 720 | 720 | 720 | 720 | 10,000 |
1995/02/10 | 715 | 725 | 715 | 715 | 10,000 |
1995/02/08 | 756 | 756 | 756 | 756 | 3,000 |
1995/02/07 | 781 | 781 | 781 | 781 | 4,000 |
1995/02/06 | 791 | 791 | 791 | 791 | 1,000 |
1995/02/03 | 791 | 791 | 781 | 781 | 8,000 |
1995/02/02 | 783 | 803 | 783 | 803 | 8,000 |
1995/01/30 | 901 | 901 | 898 | 898 | 5,000 |
1995/01/27 | 875 | 890 | 870 | 890 | 16,000 |
1995/01/26 | 871 | 871 | 870 | 870 | 6,000 |
1995/01/25 | 844 | 844 | 840 | 840 | 15,000 |
1995/01/24 | 780 | 799 | 780 | 799 | 9,000 |
1995/01/23 | 828 | 828 | 825 | 825 | 2,000 |
1995/01/20 | 846 | 850 | 846 | 850 | 5,000 |
1995/01/19 | 861 | 861 | 861 | 861 | 4,000 |
1995/01/18 | 931 | 931 | 930 | 931 | 4,000 |
1995/01/13 | 935 | 940 | 930 | 930 | 8,000 |
1995/01/12 | 935 | 935 | 930 | 935 | 29,000 |
1995/01/11 | 870 | 900 | 865 | 900 | 19,000 |
1995/01/10 | 861 | 870 | 855 | 870 | 8,000 |
1995/01/09 | 900 | 900 | 870 | 870 | 8,000 |
1995/01/06 | 890 | 895 | 890 | 895 | 10,000 |
1995/01/05 | 940 | 940 | 925 | 925 | 3,000 |
1995/01/04 | 935 | 935 | 935 | 935 | 2,000 |