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 |
---|---|---|---|---|---|
2001/12/28 | 191 | 195 | 191 | 195 | 6,000 |
2001/12/27 | 181 | 185 | 181 | 185 | 3,000 |
2001/12/26 | 191 | 191 | 181 | 181 | 2,000 |
2001/12/25 | 195 | 195 | 195 | 195 | 2,000 |
2001/12/21 | 180 | 190 | 171 | 190 | 5,000 |
2001/12/20 | 200 | 200 | 190 | 190 | 5,000 |
2001/12/19 | 200 | 200 | 200 | 200 | 3,000 |
2001/12/18 | 215 | 215 | 210 | 210 | 2,000 |
2001/12/13 | 215 | 215 | 215 | 215 | 5,000 |
2001/12/12 | 230 | 230 | 216 | 216 | 3,000 |
2001/12/11 | 220 | 220 | 220 | 220 | 2,000 |
2001/12/10 | 221 | 221 | 220 | 220 | 6,000 |
2001/12/07 | 208 | 220 | 208 | 220 | 11,000 |
2001/12/06 | 240 | 240 | 221 | 223 | 5,000 |
2001/12/05 | 247 | 247 | 247 | 247 | 7,000 |
2001/12/04 | 240 | 240 | 240 | 240 | 5,000 |
2001/12/03 | 230 | 230 | 225 | 225 | 4,000 |
2001/11/30 | 230 | 230 | 230 | 230 | 2,000 |
2001/11/29 | 231 | 231 | 230 | 230 | 6,000 |
2001/11/28 | 236 | 236 | 230 | 230 | 16,000 |
2001/11/27 | 237 | 237 | 237 | 237 | 2,000 |
2001/11/22 | 240 | 240 | 231 | 236 | 5,000 |
2001/11/21 | 235 | 245 | 233 | 235 | 17,000 |
2001/11/20 | 250 | 250 | 240 | 240 | 9,000 |
2001/11/19 | 269 | 269 | 269 | 269 | 1,000 |
2001/11/16 | 267 | 267 | 267 | 267 | 2,000 |
2001/11/15 | 250 | 250 | 250 | 250 | 2,000 |
2001/11/14 | 267 | 267 | 250 | 250 | 3,000 |
2001/11/13 | 251 | 251 | 250 | 250 | 4,000 |
2001/11/12 | 252 | 258 | 251 | 258 | 7,000 |
2001/11/08 | 255 | 255 | 255 | 255 | 1,000 |
2001/11/06 | 268 | 268 | 268 | 268 | 5,000 |
2001/11/05 | 270 | 270 | 270 | 270 | 2,000 |
2001/11/01 | 266 | 273 | 251 | 273 | 10,000 |
2001/10/31 | 273 | 273 | 273 | 273 | 3,000 |
2001/10/30 | 273 | 273 | 273 | 273 | 1,000 |
2001/10/26 | 266 | 274 | 266 | 274 | 2,000 |
2001/10/25 | 270 | 275 | 270 | 275 | 8,000 |
2001/10/24 | 264 | 264 | 260 | 260 | 2,000 |
2001/10/23 | 255 | 260 | 255 | 260 | 3,000 |
2001/10/22 | 270 | 270 | 270 | 270 | 2,000 |
2001/10/19 | 260 | 264 | 255 | 264 | 8,000 |
2001/10/18 | 260 | 260 | 260 | 260 | 5,000 |
2001/10/17 | 265 | 270 | 265 | 270 | 6,000 |
2001/10/16 | 268 | 269 | 268 | 269 | 5,000 |
2001/10/15 | 270 | 270 | 270 | 270 | 3,000 |
2001/10/12 | 254 | 254 | 252 | 253 | 7,000 |
2001/10/11 | 252 | 252 | 252 | 252 | 1,000 |
2001/10/10 | 267 | 267 | 267 | 267 | 1,000 |
2001/10/09 | 251 | 267 | 251 | 267 | 3,000 |
2001/10/05 | 270 | 274 | 250 | 250 | 7,000 |
2001/10/03 | 270 | 270 | 270 | 270 | 3,000 |
2001/10/01 | 248 | 250 | 247 | 247 | 11,000 |
2001/09/28 | 270 | 270 | 246 | 246 | 5,000 |
2001/09/27 | 255 | 255 | 250 | 250 | 4,000 |
2001/09/26 | 268 | 268 | 260 | 260 | 3,000 |
2001/09/25 | 270 | 270 | 270 | 270 | 2,000 |
2001/09/21 | 270 | 270 | 270 | 270 | 4,000 |
2001/09/20 | 276 | 276 | 270 | 270 | 3,000 |
2001/09/18 | 231 | 256 | 231 | 256 | 6,000 |
2001/09/17 | 255 | 255 | 230 | 250 | 16,000 |
2001/09/14 | 240 | 250 | 240 | 250 | 2,000 |
2001/09/13 | 244 | 251 | 236 | 250 | 21,000 |
2001/09/12 | 270 | 270 | 250 | 260 | 9,000 |
2001/09/11 | 280 | 280 | 275 | 275 | 4,000 |
2001/09/07 | 290 | 290 | 285 | 290 | 5,000 |
2001/09/05 | 290 | 290 | 290 | 290 | 1,000 |
2001/09/04 | 295 | 295 | 255 | 285 | 6,000 |
2001/08/31 | 304 | 304 | 291 | 300 | 7,000 |
2001/08/30 | 301 | 301 | 291 | 291 | 11,000 |
2001/08/29 | 310 | 310 | 310 | 310 | 2,000 |
2001/08/28 | 310 | 310 | 310 | 310 | 4,000 |
2001/08/27 | 320 | 320 | 320 | 320 | 2,000 |
2001/08/24 | 325 | 325 | 320 | 320 | 3,000 |
2001/08/22 | 324 | 324 | 320 | 324 | 4,000 |
2001/08/21 | 325 | 325 | 325 | 325 | 3,000 |
2001/08/17 | 330 | 330 | 330 | 330 | 3,000 |
2001/08/16 | 330 | 330 | 330 | 330 | 4,000 |
2001/08/15 | 330 | 330 | 330 | 330 | 2,000 |
2001/08/14 | 330 | 330 | 330 | 330 | 3,000 |
2001/08/10 | 339 | 339 | 339 | 339 | 6,000 |
2001/08/09 | 340 | 340 | 340 | 340 | 3,000 |
2001/08/08 | 330 | 330 | 330 | 330 | 2,000 |
2001/08/07 | 330 | 330 | 330 | 330 | 6,000 |
2001/08/06 | 339 | 339 | 339 | 339 | 4,000 |
2001/08/02 | 330 | 340 | 330 | 340 | 4,000 |
2001/08/01 | 330 | 330 | 325 | 325 | 3,000 |
2001/07/31 | 338 | 338 | 338 | 338 | 2,000 |
2001/07/30 | 323 | 323 | 323 | 323 | 1,000 |
2001/07/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/07/26 | 330 | 330 | 330 | 330 | 1,000 |
2001/07/25 | 349 | 349 | 330 | 330 | 12,000 |
2001/07/23 | 350 | 350 | 350 | 350 | 2,000 |
2001/07/19 | 354 | 355 | 354 | 355 | 2,000 |
2001/07/18 | 340 | 359 | 340 | 359 | 3,000 |
2001/07/17 | 337 | 337 | 337 | 337 | 2,000 |
2001/07/16 | 333 | 335 | 333 | 335 | 5,000 |
2001/07/13 | 331 | 331 | 331 | 331 | 2,000 |
2001/07/12 | 332 | 332 | 329 | 329 | 5,000 |
2001/07/11 | 333 | 333 | 330 | 331 | 5,000 |
2001/07/10 | 327 | 350 | 327 | 350 | 5,000 |
2001/07/09 | 340 | 351 | 340 | 351 | 2,000 |
2001/07/05 | 355 | 355 | 355 | 355 | 2,000 |
2001/07/04 | 370 | 370 | 370 | 370 | 1,000 |
2001/07/03 | 370 | 379 | 370 | 379 | 6,000 |
2001/07/02 | 370 | 370 | 370 | 370 | 2,000 |
2001/06/29 | 374 | 375 | 374 | 375 | 5,000 |
2001/06/28 | 359 | 359 | 359 | 359 | 3,000 |
2001/06/27 | 360 | 365 | 351 | 351 | 9,000 |
2001/06/26 | 360 | 365 | 355 | 365 | 10,000 |
2001/06/25 | 355 | 360 | 350 | 355 | 13,000 |
2001/06/22 | 355 | 355 | 355 | 355 | 1,000 |
2001/06/21 | 338 | 339 | 335 | 339 | 7,000 |
2001/06/20 | 350 | 350 | 335 | 335 | 4,000 |
2001/06/19 | 360 | 360 | 350 | 350 | 3,000 |
2001/06/15 | 368 | 368 | 368 | 368 | 1,000 |
2001/06/13 | 360 | 370 | 360 | 370 | 9,000 |
2001/06/12 | 351 | 351 | 350 | 350 | 2,000 |
2001/06/08 | 379 | 379 | 374 | 379 | 6,000 |
2001/06/07 | 383 | 388 | 383 | 388 | 2,000 |
2001/06/06 | 379 | 379 | 358 | 368 | 8,000 |
2001/06/05 | 379 | 379 | 379 | 379 | 2,000 |
2001/06/01 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/31 | 394 | 394 | 385 | 385 | 7,000 |
2001/05/30 | 394 | 394 | 390 | 390 | 2,000 |
2001/05/29 | 404 | 404 | 390 | 394 | 29,000 |
2001/05/28 | 410 | 411 | 405 | 405 | 22,000 |
2001/05/25 | 410 | 415 | 403 | 415 | 24,000 |
2001/05/24 | 403 | 410 | 403 | 410 | 19,000 |
2001/05/23 | 405 | 409 | 405 | 409 | 9,000 |
2001/05/22 | 405 | 405 | 405 | 405 | 3,000 |
2001/05/21 | 410 | 410 | 391 | 405 | 9,000 |
2001/05/18 | 394 | 399 | 390 | 399 | 9,000 |
2001/05/17 | 393 | 395 | 388 | 395 | 6,000 |
2001/05/16 | 387 | 392 | 380 | 392 | 25,000 |
2001/05/15 | 390 | 390 | 387 | 387 | 3,000 |
2001/05/14 | 385 | 385 | 380 | 385 | 11,000 |
2001/05/11 | 386 | 390 | 385 | 385 | 11,000 |
2001/05/10 | 392 | 392 | 382 | 382 | 15,000 |
2001/05/09 | 393 | 393 | 389 | 390 | 6,000 |
2001/05/08 | 393 | 393 | 393 | 393 | 1,000 |
2001/05/07 | 393 | 393 | 393 | 393 | 1,000 |
2001/05/02 | 410 | 410 | 390 | 390 | 11,000 |
2001/05/01 | 390 | 400 | 390 | 400 | 8,000 |
2001/04/27 | 400 | 400 | 390 | 390 | 6,000 |
2001/04/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/25 | 410 | 410 | 400 | 410 | 7,000 |
2001/04/24 | 410 | 410 | 402 | 402 | 5,000 |
2001/04/23 | 411 | 411 | 403 | 403 | 14,000 |
2001/04/20 | 413 | 413 | 411 | 411 | 14,000 |
2001/04/19 | 424 | 424 | 413 | 413 | 15,000 |
2001/04/18 | 424 | 424 | 420 | 424 | 11,000 |
2001/04/17 | 430 | 434 | 427 | 430 | 11,000 |
2001/04/16 | 430 | 430 | 427 | 430 | 18,000 |
2001/04/13 | 416 | 425 | 415 | 425 | 18,000 |
2001/04/12 | 425 | 425 | 421 | 425 | 17,000 |
2001/04/11 | 429 | 430 | 420 | 429 | 20,000 |
2001/04/10 | 415 | 429 | 411 | 429 | 9,000 |
2001/04/09 | 424 | 430 | 410 | 425 | 24,000 |
2001/04/06 | 390 | 440 | 390 | 430 | 88,000 |
2001/04/05 | 380 | 385 | 380 | 385 | 5,000 |
2001/04/04 | 380 | 380 | 380 | 380 | 1,000 |
2001/04/03 | 370 | 370 | 370 | 370 | 1,000 |
2001/04/02 | 385 | 386 | 380 | 381 | 9,000 |
2001/03/30 | 390 | 390 | 377 | 377 | 7,000 |
2001/03/29 | 386 | 386 | 380 | 386 | 11,000 |
2001/03/28 | 380 | 390 | 375 | 390 | 16,000 |
2001/03/27 | 383 | 384 | 382 | 382 | 7,000 |
2001/03/26 | 385 | 390 | 380 | 387 | 8,000 |
2001/03/23 | 380 | 380 | 370 | 380 | 24,000 |
2001/03/22 | 366 | 380 | 365 | 380 | 18,000 |
2001/03/21 | 340 | 361 | 340 | 360 | 16,000 |
2001/03/19 | 327 | 333 | 327 | 333 | 7,000 |
2001/03/15 | 334 | 334 | 334 | 334 | 2,000 |
2001/03/14 | 350 | 350 | 350 | 350 | 3,000 |
2001/03/13 | 356 | 356 | 355 | 355 | 11,000 |
2001/03/12 | 355 | 356 | 354 | 356 | 22,000 |
2001/03/09 | 355 | 365 | 351 | 355 | 13,000 |
2001/03/08 | 331 | 341 | 330 | 341 | 18,000 |
2001/03/07 | 326 | 331 | 326 | 330 | 12,000 |
2001/03/06 | 320 | 320 | 320 | 320 | 5,000 |
2001/03/05 | 330 | 330 | 320 | 320 | 5,000 |
2001/03/02 | 330 | 339 | 320 | 330 | 18,000 |
2001/03/01 | 325 | 335 | 319 | 335 | 9,000 |
2001/02/28 | 325 | 325 | 320 | 320 | 7,000 |
2001/02/27 | 327 | 330 | 327 | 330 | 4,000 |
2001/02/26 | 330 | 330 | 326 | 327 | 16,000 |
2001/02/23 | 320 | 326 | 320 | 326 | 4,000 |
2001/02/22 | 320 | 320 | 315 | 320 | 6,000 |
2001/02/21 | 313 | 313 | 311 | 311 | 6,000 |
2001/02/20 | 312 | 312 | 312 | 312 | 3,000 |
2001/02/19 | 312 | 312 | 310 | 312 | 7,000 |
2001/02/16 | 311 | 315 | 311 | 311 | 4,000 |
2001/02/15 | 305 | 310 | 305 | 310 | 4,000 |
2001/02/14 | 306 | 307 | 305 | 307 | 6,000 |
2001/02/09 | 305 | 305 | 305 | 305 | 3,000 |
2001/02/08 | 303 | 305 | 303 | 304 | 6,000 |
2001/02/07 | 301 | 301 | 301 | 301 | 3,000 |
2001/02/06 | 301 | 302 | 301 | 302 | 2,000 |
2001/02/05 | 320 | 320 | 320 | 320 | 1,000 |
2001/02/02 | 316 | 329 | 310 | 310 | 8,000 |
2001/02/01 | 325 | 325 | 315 | 315 | 2,000 |
2001/01/31 | 329 | 329 | 329 | 329 | 2,000 |
2001/01/30 | 315 | 315 | 315 | 315 | 3,000 |
2001/01/29 | 305 | 315 | 305 | 315 | 3,000 |
2001/01/26 | 285 | 285 | 285 | 285 | 3,000 |
2001/01/25 | 329 | 329 | 320 | 329 | 6,000 |
2001/01/24 | 325 | 325 | 325 | 325 | 5,000 |
2001/01/22 | 330 | 339 | 330 | 339 | 3,000 |
2001/01/19 | 345 | 345 | 345 | 345 | 1,000 |
2001/01/18 | 290 | 292 | 290 | 292 | 5,000 |
2001/01/17 | 282 | 282 | 282 | 282 | 1,000 |
2001/01/16 | 283 | 283 | 280 | 280 | 8,000 |
2001/01/15 | 285 | 285 | 282 | 282 | 6,000 |
2001/01/12 | 280 | 282 | 280 | 282 | 4,000 |
2001/01/11 | 282 | 283 | 281 | 281 | 7,000 |
2001/01/10 | 310 | 310 | 302 | 303 | 17,000 |
2001/01/09 | 315 | 320 | 310 | 310 | 8,000 |
2001/01/05 | 329 | 329 | 327 | 327 | 16,000 |
2001/01/04 | 329 | 330 | 320 | 329 | 5,000 |