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 |
|---|---|---|---|---|---|
| 1996/12/30 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/12/25 | 525 | 530 | 524 | 530 | 9,000 |
| 1996/12/24 | 532 | 532 | 524 | 524 | 8,000 |
| 1996/12/20 | 540 | 540 | 535 | 535 | 10,000 |
| 1996/12/19 | 559 | 559 | 540 | 540 | 17,000 |
| 1996/12/18 | 570 | 570 | 560 | 560 | 5,000 |
| 1996/12/13 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/12/12 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/12/11 | 585 | 585 | 585 | 585 | 6,000 |
| 1996/12/10 | 590 | 591 | 585 | 585 | 7,000 |
| 1996/12/06 | 586 | 600 | 586 | 600 | 2,000 |
| 1996/12/05 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/12/04 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/12/03 | 600 | 600 | 590 | 590 | 7,000 |
| 1996/12/02 | 600 | 600 | 595 | 595 | 4,000 |
| 1996/11/29 | 600 | 605 | 600 | 600 | 5,000 |
| 1996/11/28 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/11/27 | 620 | 620 | 610 | 610 | 8,000 |
| 1996/11/26 | 629 | 629 | 625 | 625 | 8,000 |
| 1996/11/25 | 625 | 630 | 625 | 630 | 10,000 |
| 1996/11/22 | 613 | 629 | 613 | 615 | 8,000 |
| 1996/11/21 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/11/20 | 600 | 619 | 600 | 619 | 11,000 |
| 1996/11/19 | 608 | 608 | 600 | 600 | 4,000 |
| 1996/11/15 | 615 | 616 | 601 | 608 | 10,000 |
| 1996/11/14 | 610 | 618 | 610 | 618 | 5,000 |
| 1996/11/13 | 629 | 629 | 607 | 619 | 6,000 |
| 1996/11/12 | 627 | 627 | 627 | 627 | 4,000 |
| 1996/11/11 | 630 | 630 | 629 | 629 | 37,000 |
| 1996/11/08 | 630 | 630 | 630 | 630 | 16,000 |
| 1996/11/07 | 640 | 650 | 640 | 650 | 10,000 |
| 1996/11/06 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/11/05 | 650 | 650 | 640 | 640 | 2,000 |
| 1996/11/01 | 640 | 649 | 640 | 649 | 3,000 |
| 1996/10/31 | 649 | 649 | 630 | 630 | 3,000 |
| 1996/10/30 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/29 | 650 | 650 | 640 | 649 | 3,000 |
| 1996/10/28 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/10/23 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/10/22 | 673 | 674 | 673 | 674 | 2,000 |
| 1996/10/21 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/10/18 | 674 | 675 | 672 | 672 | 9,000 |
| 1996/10/17 | 675 | 675 | 675 | 675 | 5,000 |
| 1996/10/16 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/11 | 670 | 672 | 670 | 672 | 4,000 |
| 1996/10/09 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/10/08 | 663 | 665 | 663 | 665 | 2,000 |
| 1996/10/07 | 672 | 672 | 662 | 663 | 3,000 |
| 1996/10/04 | 662 | 663 | 662 | 662 | 4,000 |
| 1996/10/03 | 656 | 657 | 656 | 656 | 5,000 |
| 1996/10/02 | 660 | 660 | 651 | 651 | 12,000 |
| 1996/10/01 | 680 | 680 | 670 | 670 | 11,000 |
| 1996/09/30 | 690 | 690 | 680 | 680 | 5,000 |
| 1996/09/27 | 700 | 700 | 690 | 690 | 4,000 |
| 1996/09/26 | 706 | 706 | 700 | 700 | 9,000 |
| 1996/09/25 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/09/24 | 711 | 715 | 700 | 705 | 6,000 |
| 1996/09/20 | 718 | 718 | 710 | 710 | 7,000 |
| 1996/09/18 | 716 | 716 | 716 | 716 | 1,000 |
| 1996/09/17 | 715 | 715 | 715 | 715 | 5,000 |
| 1996/09/13 | 715 | 715 | 710 | 710 | 6,000 |
| 1996/09/12 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/09/11 | 730 | 730 | 730 | 730 | 5,000 |
| 1996/09/09 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/09/05 | 731 | 731 | 725 | 725 | 21,000 |
| 1996/09/04 | 750 | 750 | 750 | 750 | 6,000 |
| 1996/09/03 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/09/02 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/08/30 | 725 | 725 | 715 | 725 | 12,000 |
| 1996/08/29 | 730 | 730 | 725 | 725 | 4,000 |
| 1996/08/28 | 732 | 732 | 732 | 732 | 2,000 |
| 1996/08/27 | 736 | 736 | 736 | 736 | 1,000 |
| 1996/08/26 | 738 | 738 | 738 | 738 | 2,000 |
| 1996/08/23 | 738 | 738 | 736 | 736 | 2,000 |
| 1996/08/22 | 740 | 740 | 738 | 738 | 2,000 |
| 1996/08/21 | 735 | 735 | 735 | 735 | 2,000 |
| 1996/08/20 | 740 | 740 | 731 | 731 | 6,000 |
| 1996/08/19 | 740 | 740 | 731 | 740 | 9,000 |
| 1996/08/16 | 740 | 740 | 740 | 740 | 8,000 |
| 1996/08/15 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/08/14 | 740 | 740 | 730 | 730 | 6,000 |
| 1996/08/12 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/08/09 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/08 | 760 | 760 | 750 | 750 | 3,000 |
| 1996/08/07 | 761 | 761 | 761 | 761 | 2,000 |
| 1996/08/06 | 780 | 780 | 770 | 779 | 6,000 |
| 1996/08/05 | 780 | 780 | 770 | 770 | 7,000 |
| 1996/08/02 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/08/01 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/07/31 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/07/30 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/07/29 | 799 | 799 | 790 | 799 | 7,000 |
| 1996/07/26 | 780 | 790 | 780 | 790 | 4,000 |
| 1996/07/25 | 789 | 789 | 770 | 770 | 4,000 |
| 1996/07/24 | 801 | 801 | 790 | 799 | 24,000 |
| 1996/07/23 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/22 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/07/19 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/07/18 | 820 | 820 | 790 | 790 | 7,000 |
| 1996/07/17 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/07/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/07/15 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/07/12 | 828 | 828 | 820 | 820 | 5,000 |
| 1996/07/11 | 840 | 840 | 835 | 839 | 9,000 |
| 1996/07/10 | 831 | 831 | 831 | 831 | 3,000 |
| 1996/07/09 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/07/08 | 840 | 840 | 836 | 840 | 17,000 |
| 1996/07/05 | 840 | 841 | 840 | 840 | 10,000 |
| 1996/07/04 | 831 | 831 | 830 | 831 | 6,000 |
| 1996/07/03 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/07/02 | 860 | 865 | 840 | 840 | 5,000 |
| 1996/07/01 | 876 | 876 | 850 | 850 | 8,000 |
| 1996/06/28 | 878 | 880 | 875 | 875 | 28,000 |
| 1996/06/27 | 881 | 885 | 876 | 876 | 13,000 |
| 1996/06/26 | 872 | 884 | 872 | 880 | 59,000 |
| 1996/06/25 | 877 | 878 | 870 | 872 | 20,000 |
| 1996/06/24 | 880 | 880 | 870 | 880 | 31,000 |
| 1996/06/21 | 850 | 870 | 836 | 869 | 36,000 |
| 1996/06/20 | 820 | 845 | 820 | 840 | 16,000 |
| 1996/06/19 | 820 | 820 | 808 | 820 | 8,000 |
| 1996/06/18 | 820 | 820 | 810 | 820 | 13,000 |
| 1996/06/17 | 820 | 820 | 800 | 800 | 7,000 |
| 1996/06/14 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/06/13 | 777 | 777 | 770 | 770 | 34,000 |
| 1996/06/12 | 807 | 807 | 773 | 773 | 12,000 |
| 1996/06/10 | 780 | 780 | 777 | 777 | 3,000 |
| 1996/06/07 | 781 | 781 | 780 | 780 | 4,000 |
| 1996/06/06 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/06/05 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/06/04 | 820 | 820 | 819 | 820 | 11,000 |
| 1996/06/03 | 770 | 830 | 770 | 820 | 14,000 |
| 1996/05/31 | 799 | 799 | 770 | 770 | 8,000 |
| 1996/05/30 | 800 | 800 | 780 | 800 | 11,000 |
| 1996/05/29 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/05/28 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/05/27 | 830 | 830 | 825 | 825 | 6,000 |
| 1996/05/24 | 800 | 820 | 800 | 820 | 6,000 |
| 1996/05/23 | 805 | 805 | 790 | 790 | 9,000 |
| 1996/05/22 | 805 | 805 | 805 | 805 | 6,000 |
| 1996/05/21 | 830 | 830 | 810 | 810 | 9,000 |
| 1996/05/20 | 830 | 830 | 820 | 830 | 5,000 |
| 1996/05/17 | 831 | 833 | 825 | 833 | 3,000 |
| 1996/05/16 | 831 | 850 | 830 | 850 | 23,000 |
| 1996/05/15 | 830 | 830 | 815 | 830 | 22,000 |
| 1996/05/14 | 819 | 819 | 800 | 810 | 9,000 |
| 1996/05/13 | 821 | 825 | 820 | 820 | 30,000 |
| 1996/05/10 | 849 | 850 | 821 | 821 | 12,000 |
| 1996/05/09 | 819 | 850 | 810 | 850 | 17,000 |
| 1996/05/08 | 830 | 865 | 830 | 860 | 15,000 |
| 1996/05/07 | 885 | 885 | 855 | 860 | 6,000 |
| 1996/05/02 | 865 | 880 | 865 | 865 | 34,000 |
| 1996/05/01 | 811 | 855 | 810 | 855 | 38,000 |
| 1996/04/30 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/04/26 | 800 | 810 | 790 | 810 | 12,000 |
| 1996/04/25 | 810 | 810 | 800 | 800 | 10,000 |
| 1996/04/24 | 800 | 810 | 790 | 810 | 4,000 |
| 1996/04/23 | 800 | 800 | 790 | 800 | 13,000 |
| 1996/04/22 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/04/19 | 790 | 798 | 790 | 798 | 9,000 |
| 1996/04/18 | 810 | 820 | 801 | 801 | 12,000 |
| 1996/04/17 | 811 | 811 | 801 | 801 | 4,000 |
| 1996/04/16 | 815 | 816 | 810 | 810 | 6,000 |
| 1996/04/15 | 819 | 828 | 815 | 815 | 4,000 |
| 1996/04/12 | 810 | 831 | 810 | 815 | 40,000 |
| 1996/04/11 | 768 | 801 | 768 | 795 | 19,000 |
| 1996/04/10 | 735 | 750 | 735 | 750 | 16,000 |
| 1996/04/09 | 745 | 745 | 735 | 735 | 5,000 |
| 1996/04/08 | 750 | 750 | 726 | 726 | 13,000 |
| 1996/04/05 | 742 | 750 | 730 | 730 | 15,000 |
| 1996/04/04 | 739 | 755 | 739 | 750 | 18,000 |
| 1996/04/03 | 739 | 745 | 739 | 739 | 30,000 |
| 1996/04/02 | 735 | 739 | 730 | 739 | 18,000 |
| 1996/04/01 | 715 | 715 | 705 | 705 | 35,000 |
| 1996/03/29 | 710 | 710 | 705 | 705 | 3,000 |
| 1996/03/28 | 725 | 725 | 725 | 725 | 8,000 |
| 1996/03/27 | 706 | 715 | 706 | 715 | 14,000 |
| 1996/03/26 | 705 | 705 | 690 | 701 | 11,000 |
| 1996/03/25 | 720 | 720 | 700 | 700 | 6,000 |
| 1996/03/22 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/03/21 | 730 | 730 | 720 | 720 | 4,000 |
| 1996/03/19 | 713 | 735 | 713 | 735 | 4,000 |
| 1996/03/15 | 728 | 730 | 723 | 723 | 11,000 |
| 1996/03/14 | 720 | 723 | 720 | 723 | 14,000 |
| 1996/03/13 | 685 | 698 | 685 | 698 | 15,000 |
| 1996/03/12 | 680 | 685 | 680 | 680 | 5,000 |
| 1996/03/11 | 701 | 701 | 698 | 698 | 9,000 |
| 1996/03/08 | 710 | 710 | 700 | 705 | 13,000 |
| 1996/03/07 | 730 | 730 | 720 | 720 | 9,000 |
| 1996/03/06 | 764 | 764 | 728 | 735 | 23,000 |
| 1996/03/05 | 765 | 765 | 765 | 765 | 2,000 |
| 1996/03/04 | 777 | 777 | 760 | 760 | 43,000 |
| 1996/03/01 | 790 | 790 | 775 | 775 | 3,000 |
| 1996/02/29 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/28 | 800 | 800 | 795 | 795 | 6,000 |
| 1996/02/27 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/02/26 | 810 | 810 | 801 | 801 | 4,000 |
| 1996/02/23 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/02/22 | 835 | 840 | 835 | 840 | 7,000 |
| 1996/02/21 | 800 | 815 | 800 | 815 | 24,000 |
| 1996/02/20 | 805 | 809 | 800 | 800 | 13,000 |
| 1996/02/19 | 815 | 815 | 800 | 810 | 15,000 |
| 1996/02/16 | 818 | 820 | 810 | 810 | 18,000 |
| 1996/02/15 | 820 | 820 | 820 | 820 | 7,000 |
| 1996/02/14 | 852 | 852 | 830 | 830 | 4,000 |
| 1996/02/09 | 840 | 841 | 840 | 841 | 2,000 |
| 1996/02/08 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/02/07 | 850 | 850 | 840 | 840 | 2,000 |
| 1996/02/06 | 840 | 840 | 840 | 840 | 8,000 |
| 1996/02/05 | 845 | 845 | 845 | 845 | 3,000 |
| 1996/02/02 | 864 | 865 | 850 | 850 | 5,000 |
| 1996/02/01 | 870 | 870 | 865 | 865 | 3,000 |
| 1996/01/31 | 905 | 905 | 870 | 870 | 7,000 |
| 1996/01/30 | 906 | 906 | 906 | 906 | 2,000 |
| 1996/01/29 | 916 | 917 | 916 | 916 | 5,000 |
| 1996/01/26 | 927 | 927 | 915 | 921 | 15,000 |
| 1996/01/25 | 900 | 925 | 900 | 912 | 41,000 |
| 1996/01/24 | 900 | 905 | 895 | 895 | 33,000 |
| 1996/01/23 | 880 | 901 | 880 | 898 | 56,000 |
| 1996/01/22 | 840 | 882 | 840 | 861 | 32,000 |
| 1996/01/19 | 840 | 849 | 825 | 849 | 22,000 |
| 1996/01/18 | 850 | 865 | 840 | 840 | 11,000 |
| 1996/01/17 | 855 | 855 | 850 | 850 | 12,000 |
| 1996/01/16 | 865 | 866 | 865 | 865 | 26,000 |
| 1996/01/12 | 845 | 870 | 845 | 870 | 13,000 |
| 1996/01/11 | 831 | 845 | 831 | 845 | 13,000 |
| 1996/01/10 | 836 | 854 | 831 | 845 | 10,000 |
| 1996/01/09 | 830 | 835 | 830 | 830 | 10,000 |
| 1996/01/08 | 865 | 870 | 850 | 850 | 23,000 |
| 1996/01/05 | 890 | 908 | 870 | 870 | 37,000 |
| 1996/01/04 | 923 | 923 | 923 | 923 | 34,000 |