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 |
|---|---|---|---|---|---|
| 2003/12/30 | 369 | 374 | 365 | 374 | 13,000 |
| 2003/12/29 | 359 | 362 | 359 | 360 | 6,000 |
| 2003/12/26 | 358 | 358 | 350 | 356 | 27,000 |
| 2003/12/25 | 350 | 350 | 345 | 350 | 45,000 |
| 2003/12/24 | 345 | 357 | 345 | 346 | 47,000 |
| 2003/12/22 | 350 | 353 | 345 | 345 | 26,000 |
| 2003/12/19 | 347 | 350 | 346 | 346 | 21,000 |
| 2003/12/18 | 347 | 348 | 338 | 345 | 29,000 |
| 2003/12/17 | 350 | 354 | 350 | 350 | 6,000 |
| 2003/12/16 | 348 | 350 | 347 | 348 | 23,000 |
| 2003/12/15 | 348 | 348 | 345 | 345 | 10,000 |
| 2003/12/12 | 354 | 354 | 348 | 348 | 9,000 |
| 2003/12/11 | 360 | 360 | 346 | 346 | 13,000 |
| 2003/12/10 | 376 | 376 | 360 | 360 | 19,000 |
| 2003/12/09 | 375 | 375 | 366 | 366 | 31,000 |
| 2003/12/08 | 378 | 378 | 373 | 373 | 2,000 |
| 2003/12/05 | 379 | 379 | 370 | 370 | 8,000 |
| 2003/12/04 | 370 | 372 | 367 | 367 | 15,000 |
| 2003/12/03 | 368 | 368 | 363 | 363 | 7,000 |
| 2003/12/02 | 370 | 370 | 363 | 363 | 14,000 |
| 2003/12/01 | 371 | 372 | 370 | 370 | 9,000 |
| 2003/11/28 | 388 | 388 | 388 | 388 | 4,000 |
| 2003/11/27 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/11/26 | 394 | 395 | 388 | 395 | 8,000 |
| 2003/11/25 | 382 | 393 | 380 | 393 | 15,000 |
| 2003/11/21 | 352 | 357 | 349 | 357 | 6,000 |
| 2003/11/20 | 342 | 350 | 342 | 350 | 3,000 |
| 2003/11/19 | 363 | 363 | 348 | 352 | 22,000 |
| 2003/11/18 | 355 | 355 | 335 | 353 | 38,000 |
| 2003/11/17 | 396 | 396 | 370 | 370 | 23,000 |
| 2003/11/13 | 403 | 403 | 403 | 403 | 2,000 |
| 2003/11/12 | 399 | 403 | 399 | 403 | 15,000 |
| 2003/11/11 | 404 | 404 | 402 | 403 | 7,000 |
| 2003/11/10 | 416 | 416 | 410 | 410 | 9,000 |
| 2003/11/07 | 415 | 415 | 410 | 410 | 8,000 |
| 2003/11/06 | 410 | 410 | 406 | 410 | 12,000 |
| 2003/11/05 | 423 | 423 | 415 | 415 | 7,000 |
| 2003/11/04 | 408 | 424 | 408 | 415 | 15,000 |
| 2003/10/31 | 429 | 429 | 429 | 429 | 2,000 |
| 2003/10/30 | 429 | 429 | 429 | 429 | 2,000 |
| 2003/10/29 | 415 | 429 | 415 | 429 | 7,000 |
| 2003/10/28 | 420 | 420 | 415 | 415 | 4,000 |
| 2003/10/27 | 408 | 420 | 408 | 410 | 5,000 |
| 2003/10/24 | 420 | 420 | 402 | 408 | 28,000 |
| 2003/10/23 | 434 | 434 | 420 | 420 | 24,000 |
| 2003/10/22 | 433 | 440 | 431 | 438 | 17,000 |
| 2003/10/21 | 440 | 447 | 438 | 438 | 33,000 |
| 2003/10/20 | 430 | 436 | 430 | 436 | 15,000 |
| 2003/10/17 | 424 | 424 | 420 | 424 | 16,000 |
| 2003/10/16 | 421 | 426 | 420 | 423 | 14,000 |
| 2003/10/15 | 430 | 431 | 420 | 421 | 31,000 |
| 2003/10/14 | 430 | 435 | 428 | 430 | 10,000 |
| 2003/10/10 | 438 | 439 | 430 | 430 | 7,000 |
| 2003/10/09 | 430 | 433 | 428 | 430 | 17,000 |
| 2003/10/08 | 430 | 430 | 428 | 429 | 14,000 |
| 2003/10/07 | 433 | 436 | 430 | 436 | 9,000 |
| 2003/10/06 | 436 | 449 | 436 | 440 | 9,000 |
| 2003/10/03 | 431 | 431 | 425 | 428 | 15,000 |
| 2003/10/02 | 427 | 428 | 426 | 428 | 8,000 |
| 2003/10/01 | 423 | 425 | 420 | 423 | 9,000 |
| 2003/09/30 | 423 | 423 | 420 | 423 | 12,000 |
| 2003/09/29 | 435 | 435 | 420 | 420 | 25,000 |
| 2003/09/26 | 430 | 439 | 420 | 422 | 12,000 |
| 2003/09/25 | 445 | 445 | 440 | 441 | 8,000 |
| 2003/09/24 | 444 | 451 | 444 | 451 | 7,000 |
| 2003/09/22 | 449 | 449 | 440 | 440 | 14,000 |
| 2003/09/19 | 450 | 450 | 442 | 442 | 17,000 |
| 2003/09/18 | 450 | 450 | 437 | 442 | 31,000 |
| 2003/09/17 | 460 | 464 | 447 | 447 | 40,000 |
| 2003/09/16 | 444 | 460 | 444 | 460 | 44,000 |
| 2003/09/12 | 441 | 445 | 439 | 445 | 25,000 |
| 2003/09/11 | 460 | 460 | 446 | 446 | 22,000 |
| 2003/09/10 | 443 | 456 | 443 | 456 | 13,000 |
| 2003/09/09 | 451 | 453 | 442 | 442 | 29,000 |
| 2003/09/08 | 453 | 453 | 443 | 450 | 24,000 |
| 2003/09/05 | 456 | 456 | 446 | 453 | 16,000 |
| 2003/09/04 | 464 | 464 | 446 | 456 | 19,000 |
| 2003/09/03 | 468 | 472 | 451 | 454 | 23,000 |
| 2003/09/02 | 469 | 469 | 456 | 456 | 37,000 |
| 2003/09/01 | 470 | 470 | 457 | 469 | 26,000 |
| 2003/08/29 | 455 | 470 | 454 | 470 | 14,000 |
| 2003/08/28 | 481 | 483 | 460 | 460 | 39,000 |
| 2003/08/27 | 480 | 483 | 466 | 480 | 121,000 |
| 2003/08/26 | 445 | 472 | 445 | 468 | 117,000 |
| 2003/08/25 | 446 | 446 | 442 | 442 | 13,000 |
| 2003/08/22 | 446 | 450 | 436 | 447 | 39,000 |
| 2003/08/21 | 454 | 454 | 442 | 448 | 28,000 |
| 2003/08/20 | 462 | 462 | 450 | 455 | 21,000 |
| 2003/08/19 | 454 | 454 | 427 | 452 | 26,000 |
| 2003/08/18 | 454 | 461 | 454 | 454 | 15,000 |
| 2003/08/15 | 450 | 454 | 450 | 454 | 53,000 |
| 2003/08/14 | 441 | 456 | 441 | 456 | 14,000 |
| 2003/08/13 | 438 | 440 | 437 | 440 | 14,000 |
| 2003/08/12 | 466 | 467 | 448 | 448 | 29,000 |
| 2003/08/11 | 450 | 470 | 450 | 465 | 46,000 |
| 2003/08/08 | 440 | 449 | 440 | 449 | 18,000 |
| 2003/08/07 | 435 | 449 | 435 | 449 | 24,000 |
| 2003/08/06 | 435 | 435 | 435 | 435 | 10,000 |
| 2003/08/05 | 431 | 450 | 431 | 440 | 55,000 |
| 2003/08/04 | 445 | 445 | 441 | 445 | 13,000 |
| 2003/08/01 | 450 | 450 | 441 | 441 | 13,000 |
| 2003/07/31 | 460 | 470 | 450 | 450 | 51,000 |
| 2003/07/30 | 446 | 450 | 441 | 450 | 19,000 |
| 2003/07/29 | 430 | 448 | 419 | 448 | 53,000 |
| 2003/07/28 | 435 | 435 | 422 | 422 | 20,000 |
| 2003/07/25 | 421 | 425 | 420 | 425 | 26,000 |
| 2003/07/24 | 425 | 433 | 420 | 431 | 46,000 |
| 2003/07/23 | 411 | 425 | 411 | 425 | 7,000 |
| 2003/07/22 | 428 | 428 | 410 | 415 | 15,000 |
| 2003/07/18 | 401 | 425 | 401 | 420 | 19,000 |
| 2003/07/17 | 435 | 435 | 410 | 411 | 45,000 |
| 2003/07/16 | 450 | 450 | 435 | 437 | 28,000 |
| 2003/07/15 | 460 | 460 | 452 | 453 | 19,000 |
| 2003/07/14 | 475 | 476 | 466 | 466 | 30,000 |
| 2003/07/11 | 467 | 480 | 466 | 480 | 66,000 |
| 2003/07/10 | 471 | 472 | 459 | 471 | 21,000 |
| 2003/07/09 | 475 | 475 | 455 | 456 | 35,000 |
| 2003/07/08 | 492 | 492 | 462 | 475 | 73,000 |
| 2003/07/07 | 495 | 500 | 481 | 492 | 145,000 |
| 2003/07/04 | 441 | 481 | 430 | 480 | 105,000 |
| 2003/07/03 | 465 | 466 | 446 | 446 | 48,000 |
| 2003/07/02 | 458 | 460 | 445 | 450 | 46,000 |
| 2003/07/01 | 480 | 480 | 455 | 463 | 73,000 |
| 2003/06/30 | 472 | 475 | 436 | 475 | 64,000 |
| 2003/06/27 | 489 | 498 | 465 | 472 | 219,000 |
| 2003/06/26 | 420 | 474 | 415 | 471 | 406,000 |
| 2003/06/25 | 424 | 437 | 417 | 421 | 145,000 |
| 2003/06/24 | 413 | 440 | 405 | 432 | 316,000 |
| 2003/06/23 | 370 | 399 | 370 | 398 | 93,000 |
| 2003/06/20 | 348 | 369 | 348 | 362 | 28,000 |
| 2003/06/19 | 349 | 350 | 346 | 346 | 19,000 |
| 2003/06/18 | 348 | 350 | 348 | 350 | 6,000 |
| 2003/06/17 | 351 | 351 | 346 | 348 | 17,000 |
| 2003/06/16 | 350 | 350 | 345 | 345 | 14,000 |
| 2003/06/13 | 350 | 350 | 340 | 348 | 17,000 |
| 2003/06/12 | 350 | 354 | 345 | 348 | 24,000 |
| 2003/06/11 | 351 | 355 | 350 | 354 | 32,000 |
| 2003/06/10 | 355 | 369 | 355 | 356 | 15,000 |
| 2003/06/09 | 377 | 377 | 370 | 370 | 23,000 |
| 2003/06/06 | 373 | 377 | 372 | 377 | 35,000 |
| 2003/06/05 | 367 | 371 | 361 | 371 | 27,000 |
| 2003/06/04 | 375 | 376 | 360 | 367 | 45,000 |
| 2003/06/03 | 345 | 365 | 345 | 365 | 81,000 |
| 2003/06/02 | 338 | 340 | 338 | 340 | 17,000 |
| 2003/05/30 | 331 | 336 | 331 | 336 | 27,000 |
| 2003/05/29 | 344 | 344 | 333 | 336 | 25,000 |
| 2003/05/28 | 344 | 344 | 332 | 343 | 35,000 |
| 2003/05/27 | 357 | 362 | 331 | 343 | 147,000 |
| 2003/05/26 | 300 | 300 | 285 | 299 | 22,000 |
| 2003/05/23 | 302 | 302 | 295 | 302 | 29,000 |
| 2003/05/22 | 310 | 310 | 302 | 302 | 3,000 |
| 2003/05/21 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/05/20 | 293 | 305 | 293 | 305 | 3,000 |
| 2003/05/19 | 313 | 313 | 308 | 308 | 4,000 |
| 2003/05/16 | 310 | 313 | 303 | 313 | 9,000 |
| 2003/05/15 | 310 | 310 | 302 | 302 | 4,000 |
| 2003/05/14 | 303 | 308 | 303 | 308 | 3,000 |
| 2003/05/13 | 316 | 316 | 310 | 313 | 15,000 |
| 2003/05/12 | 316 | 320 | 315 | 320 | 15,000 |
| 2003/05/09 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/05/08 | 315 | 315 | 310 | 315 | 12,000 |
| 2003/05/07 | 306 | 314 | 306 | 314 | 4,000 |
| 2003/05/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/05/02 | 303 | 310 | 303 | 305 | 7,000 |
| 2003/05/01 | 303 | 303 | 301 | 301 | 6,000 |
| 2003/04/30 | 300 | 300 | 299 | 300 | 6,000 |
| 2003/04/28 | 297 | 300 | 297 | 300 | 3,000 |
| 2003/04/25 | 309 | 309 | 297 | 297 | 8,000 |
| 2003/04/24 | 307 | 307 | 298 | 300 | 18,000 |
| 2003/04/23 | 315 | 321 | 310 | 310 | 30,000 |
| 2003/04/22 | 298 | 316 | 295 | 315 | 44,000 |
| 2003/04/21 | 296 | 298 | 286 | 295 | 8,000 |
| 2003/04/18 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/04/17 | 285 | 286 | 285 | 285 | 6,000 |
| 2003/04/16 | 288 | 288 | 288 | 288 | 4,000 |
| 2003/04/15 | 291 | 291 | 290 | 290 | 3,000 |
| 2003/04/14 | 292 | 292 | 287 | 292 | 16,000 |
| 2003/04/11 | 285 | 294 | 285 | 294 | 3,000 |
| 2003/04/10 | 289 | 290 | 288 | 290 | 11,000 |
| 2003/04/09 | 285 | 292 | 285 | 290 | 12,000 |
| 2003/04/08 | 288 | 288 | 285 | 285 | 5,000 |
| 2003/04/07 | 285 | 292 | 281 | 290 | 15,000 |
| 2003/04/04 | 277 | 279 | 270 | 279 | 16,000 |
| 2003/04/03 | 273 | 275 | 273 | 275 | 14,000 |
| 2003/04/02 | 272 | 272 | 270 | 272 | 3,000 |
| 2003/04/01 | 269 | 270 | 269 | 270 | 8,000 |
| 2003/03/31 | 270 | 270 | 269 | 269 | 2,000 |
| 2003/03/28 | 270 | 270 | 269 | 269 | 6,000 |
| 2003/03/27 | 275 | 275 | 270 | 270 | 3,000 |
| 2003/03/26 | 272 | 275 | 271 | 275 | 4,000 |
| 2003/03/25 | 277 | 277 | 270 | 272 | 9,000 |
| 2003/03/24 | 278 | 278 | 269 | 278 | 23,000 |
| 2003/03/20 | 265 | 268 | 265 | 268 | 3,000 |
| 2003/03/18 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/03/17 | 257 | 269 | 257 | 261 | 10,000 |
| 2003/03/14 | 269 | 278 | 269 | 272 | 7,000 |
| 2003/03/13 | 260 | 268 | 260 | 268 | 3,000 |
| 2003/03/12 | 258 | 259 | 254 | 259 | 19,000 |
| 2003/03/11 | 261 | 261 | 256 | 256 | 5,000 |
| 2003/03/10 | 265 | 265 | 260 | 265 | 5,000 |
| 2003/03/07 | 283 | 283 | 270 | 270 | 14,000 |
| 2003/03/06 | 276 | 286 | 275 | 286 | 9,000 |
| 2003/03/05 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/03/04 | 274 | 280 | 274 | 275 | 8,000 |
| 2003/03/03 | 270 | 273 | 270 | 273 | 8,000 |
| 2003/02/28 | 278 | 278 | 277 | 277 | 8,000 |
| 2003/02/27 | 268 | 277 | 268 | 277 | 10,000 |
| 2003/02/26 | 279 | 280 | 266 | 266 | 9,000 |
| 2003/02/25 | 280 | 280 | 280 | 280 | 8,000 |
| 2003/02/24 | 283 | 283 | 280 | 280 | 4,000 |
| 2003/02/21 | 285 | 285 | 280 | 280 | 8,000 |
| 2003/02/20 | 290 | 290 | 285 | 285 | 12,000 |
| 2003/02/19 | 290 | 291 | 289 | 290 | 11,000 |
| 2003/02/18 | 292 | 292 | 286 | 289 | 12,000 |
| 2003/02/17 | 285 | 293 | 285 | 292 | 11,000 |
| 2003/02/14 | 283 | 286 | 282 | 285 | 23,000 |
| 2003/02/13 | 285 | 285 | 282 | 282 | 25,000 |
| 2003/02/12 | 278 | 282 | 278 | 282 | 37,000 |
| 2003/02/10 | 274 | 279 | 274 | 276 | 7,000 |
| 2003/02/07 | 271 | 273 | 271 | 271 | 7,000 |
| 2003/02/06 | 273 | 273 | 270 | 273 | 16,000 |
| 2003/02/05 | 275 | 275 | 270 | 273 | 15,000 |
| 2003/02/04 | 275 | 278 | 270 | 270 | 27,000 |
| 2003/02/03 | 261 | 265 | 260 | 265 | 21,000 |
| 2003/01/31 | 250 | 260 | 250 | 260 | 24,000 |
| 2003/01/30 | 250 | 255 | 250 | 251 | 11,000 |
| 2003/01/29 | 260 | 260 | 245 | 245 | 30,000 |
| 2003/01/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/01/27 | 270 | 270 | 263 | 263 | 9,000 |
| 2003/01/24 | 268 | 275 | 268 | 272 | 19,000 |
| 2003/01/23 | 264 | 268 | 263 | 266 | 13,000 |
| 2003/01/22 | 263 | 265 | 263 | 264 | 15,000 |
| 2003/01/21 | 261 | 264 | 258 | 258 | 17,000 |
| 2003/01/20 | 266 | 268 | 261 | 261 | 10,000 |
| 2003/01/17 | 266 | 266 | 262 | 265 | 5,000 |
| 2003/01/16 | 260 | 266 | 260 | 266 | 14,000 |
| 2003/01/15 | 260 | 263 | 255 | 255 | 20,000 |
| 2003/01/10 | 256 | 256 | 251 | 251 | 10,000 |
| 2003/01/09 | 257 | 257 | 255 | 255 | 6,000 |
| 2003/01/08 | 265 | 265 | 259 | 259 | 8,000 |
| 2003/01/07 | 261 | 267 | 260 | 267 | 8,000 |