日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 901 910 900 910 12,000
2004/12/29 888 899 888 895 16,000
2004/12/28 880 888 880 888 8,000
2004/12/27 890 890 870 879 10,000
2004/12/24 890 890 875 889 31,000
2004/12/22 895 895 865 890 43,000
2004/12/21 905 905 900 900 11,000
2004/12/20 905 906 904 905 16,000
2004/12/17 900 905 899 905 29,000
2004/12/16 913 913 900 905 18,000
2004/12/15 890 918 870 918 50,000
2004/12/14 841 846 841 846 7,000
2004/12/13 847 850 846 846 23,000
2004/12/10 844 846 838 846 18,000
2004/12/09 848 849 835 840 16,000
2004/12/08 839 848 839 839 5,000
2004/12/07 849 849 830 840 16,000
2004/12/06 840 845 840 845 11,000
2004/12/03 820 830 820 830 5,000
2004/12/02 820 825 818 818 22,000
2004/12/01 810 815 805 815 10,000
2004/11/30 785 800 780 800 16,000
2004/11/29 760 790 760 785 18,000
2004/11/26 750 760 750 760 9,000
2004/11/25 760 760 760 760 4,000
2004/11/24 762 769 759 769 10,000
2004/11/22 780 780 762 772 10,000
2004/11/19 771 790 771 790 12,000
2004/11/18 765 765 765 765 1,000
2004/11/17 769 769 765 765 10,000
2004/11/16 794 795 789 789 9,000
2004/11/15 795 795 785 788 10,000
2004/11/12 795 795 780 788 5,000
2004/11/11 796 819 789 795 35,000
2004/11/10 735 789 735 789 30,000
2004/11/09 716 732 711 730 27,000
2004/11/08 710 720 710 720 18,000
2004/11/05 692 700 692 700 3,000
2004/11/04 690 695 678 690 33,000
2004/11/02 701 701 690 690 19,000
2004/11/01 700 700 700 700 1,000
2004/10/29 711 711 710 710 3,000
2004/10/28 720 720 705 709 6,000
2004/10/27 720 720 710 715 14,000
2004/10/26 720 728 712 719 24,000
2004/10/25 722 725 720 720 21,000
2004/10/22 760 762 750 762 3,000
2004/10/21 770 770 770 770 1,000
2004/10/20 781 781 762 762 6,000
2004/10/19 780 793 777 780 7,000
2004/10/18 792 798 790 790 7,000
2004/10/15 802 802 782 792 7,000
2004/10/13 810 828 810 828 4,000
2004/10/12 842 842 804 806 8,000
2004/10/08 842 842 842 842 3,000
2004/10/07 860 870 842 842 17,000
2004/10/06 841 865 841 860 18,000
2004/10/05 825 855 825 835 18,000
2004/10/04 803 825 803 825 7,000
2004/10/01 820 820 795 795 9,000
2004/09/30 800 810 800 810 31,000
2004/09/29 820 820 800 800 8,000
2004/09/28 780 810 780 810 22,000
2004/09/27 820 820 819 819 2,000
2004/09/24 840 840 840 840 1,000
2004/09/21 848 850 848 850 3,000
2004/09/16 860 860 850 858 12,000
2004/09/15 860 870 860 860 6,000
2004/09/14 870 870 860 860 5,000
2004/09/10 880 880 870 880 19,000
2004/09/09 884 884 878 878 2,000
2004/09/08 884 884 884 884 1,000
2004/09/07 894 894 894 894 1,000
2004/09/06 899 900 894 894 10,000
2004/09/03 900 900 900 900 1,000
2004/09/02 897 899 897 899 3,000
2004/09/01 890 896 890 896 18,000
2004/08/31 896 896 889 894 18,000
2004/08/30 889 900 889 896 32,000
2004/08/27 889 889 875 880 3,000
2004/08/26 868 877 868 870 5,000
2004/08/25 872 880 853 853 38,000
2004/08/24 871 880 871 875 14,000
2004/08/23 867 880 867 880 4,000
2004/08/20 870 873 865 873 15,000
2004/08/19 878 878 858 858 6,000
2004/08/17 875 875 870 870 8,000
2004/08/16 877 880 866 867 9,000
2004/08/13 882 882 882 882 1,000
2004/08/12 880 885 880 881 7,000
2004/08/11 890 890 883 883 10,000
2004/08/10 870 882 862 880 20,000
2004/08/09 864 879 855 870 23,000
2004/08/06 887 894 870 894 3,000
2004/08/05 870 900 832 899 29,000
2004/08/04 907 907 865 870 52,000
2004/08/03 961 961 900 910 47,000
2004/08/02 980 990 960 960 14,000
2004/07/30 959 990 959 980 5,000
2004/07/29 930 960 930 959 73,000
2004/07/28 936 945 915 930 73,000
2004/07/27 952 959 900 935 69,000
2004/07/26 959 970 950 960 36,000
2004/07/23 1,057 1,057 996 1,000 48,000
2004/07/22 1,060 1,090 1,050 1,060 47,000
2004/07/21 1,060 1,120 1,040 1,120 134,000
2004/07/20 971 1,030 960 1,025 68,000
2004/07/16 946 979 942 971 111,000
2004/07/15 949 953 936 948 94,000
2004/07/14 953 970 950 964 139,000
2004/07/13 920 945 920 945 132,000
2004/07/12 894 914 894 910 59,000
2004/07/09 861 875 860 874 34,000
2004/07/08 871 879 851 860 27,000
2004/07/07 860 890 855 870 67,000
2004/07/06 880 915 880 890 49,000
2004/07/05 890 907 870 885 38,000
2004/07/02 885 930 876 910 87,000
2004/07/01 900 934 900 915 115,000
2004/06/30 854 901 854 900 120,000
2004/06/29 824 835 824 825 25,000
2004/06/28 833 835 822 824 39,000
2004/06/25 837 858 830 835 143,000
2004/06/24 799 837 799 837 139,000
2004/06/23 749 790 741 784 93,000
2004/06/22 776 782 750 750 56,000
2004/06/21 790 790 771 781 25,000
2004/06/18 789 794 767 780 65,000
2004/06/17 824 824 798 809 110,000
2004/06/16 780 809 763 809 125,000
2004/06/15 745 760 745 760 54,000
2004/06/14 740 745 735 745 27,000
2004/06/11 726 740 716 740 57,000
2004/06/10 735 744 732 740 54,000
2004/06/09 714 735 714 730 99,000
2004/06/08 674 699 674 699 78,000
2004/06/07 660 675 660 667 62,000
2004/06/04 640 660 640 655 35,000
2004/06/03 661 668 640 640 45,000
2004/06/02 670 670 657 666 42,000
2004/06/01 662 682 662 665 61,000
2004/05/31 698 700 658 660 92,000
2004/05/28 630 659 630 658 111,000
2004/05/27 621 621 610 620 66,000
2004/05/26 636 636 620 626 56,000
2004/05/25 644 654 615 635 212,000
2004/05/21 511 524 511 524 18,000
2004/05/20 480 507 480 507 13,000
2004/05/19 461 489 461 489 15,000
2004/05/18 430 459 430 458 24,000
2004/05/17 480 481 440 440 22,000
2004/05/14 503 503 490 490 26,000
2004/05/13 520 520 510 510 7,000
2004/05/12 488 520 488 520 20,000
2004/05/11 478 482 475 475 53,000
2004/05/10 550 550 500 500 44,000
2004/05/07 550 559 545 556 25,000
2004/05/06 585 585 560 561 26,000
2004/04/30 575 588 555 587 41,000
2004/04/28 576 580 576 578 29,000
2004/04/27 584 584 576 576 34,000
2004/04/26 580 584 570 584 45,000
2004/04/23 575 580 574 580 25,000
2004/04/22 570 575 565 571 52,000
2004/04/21 545 569 545 568 60,000
2004/04/20 531 542 503 542 43,000
2004/04/19 545 550 535 543 43,000
2004/04/16 540 555 530 541 44,000
2004/04/15 580 588 560 560 46,000
2004/04/14 528 580 521 560 70,000
2004/04/13 520 528 516 528 42,000
2004/04/12 519 525 516 516 22,000
2004/04/09 518 518 500 501 60,000
2004/04/08 530 530 523 523 26,000
2004/04/07 525 530 525 530 19,000
2004/04/06 530 530 517 530 45,000
2004/04/05 522 528 521 525 29,000
2004/04/02 514 522 513 515 25,000
2004/04/01 526 526 510 510 33,000
2004/03/31 518 527 516 520 62,000
2004/03/30 486 515 484 515 87,000
2004/03/29 489 489 481 482 28,000
2004/03/26 503 504 486 489 11,000
2004/03/25 494 498 491 494 29,000
2004/03/24 483 491 483 491 40,000
2004/03/23 470 489 466 482 39,000
2004/03/22 473 480 473 476 17,000
2004/03/19 481 481 470 470 39,000
2004/03/18 480 483 477 481 23,000
2004/03/17 484 485 468 472 47,000
2004/03/16 455 490 455 482 127,000
2004/03/15 436 459 431 450 58,000
2004/03/12 437 437 431 434 27,000
2004/03/11 442 444 437 437 25,000
2004/03/10 441 442 436 441 18,000
2004/03/09 439 442 436 442 11,000
2004/03/08 436 442 435 442 18,000
2004/03/05 435 438 434 435 15,000
2004/03/04 428 438 425 438 30,000
2004/03/03 424 425 423 425 9,000
2004/03/02 425 425 423 425 11,000
2004/03/01 429 429 420 425 11,000
2004/02/27 425 427 423 426 17,000
2004/02/26 426 426 421 425 9,000
2004/02/25 421 426 421 426 10,000
2004/02/24 426 427 420 427 16,000
2004/02/23 420 430 420 430 26,000
2004/02/20 417 420 417 420 9,000
2004/02/19 415 419 415 419 20,000
2004/02/18 416 417 414 417 9,000
2004/02/17 415 415 413 415 10,000
2004/02/16 414 417 413 413 22,000
2004/02/13 413 413 411 413 12,000
2004/02/12 414 415 413 415 16,000
2004/02/10 410 415 410 414 9,000
2004/02/09 405 417 405 410 10,000
2004/02/06 404 405 400 405 11,000
2004/02/05 403 404 401 403 13,000
2004/02/04 409 409 403 403 5,000
2004/02/03 419 419 415 415 9,000
2004/02/02 419 419 419 419 1,000
2004/01/30 401 419 401 409 8,000
2004/01/29 403 405 398 400 22,000
2004/01/28 421 421 411 411 14,000
2004/01/27 422 426 422 423 16,000
2004/01/26 426 426 417 425 26,000
2004/01/23 424 430 420 429 30,000
2004/01/22 414 424 412 420 14,000
2004/01/21 410 411 407 407 9,000
2004/01/20 400 415 400 415 30,000
2004/01/19 399 400 398 398 7,000
2004/01/16 395 402 395 402 15,000
2004/01/15 401 402 395 400 27,000
2004/01/14 406 409 405 405 20,000
2004/01/13 414 414 409 409 23,000
2004/01/09 403 414 403 411 30,000
2004/01/08 390 399 388 399 12,000
2004/01/07 397 397 389 392 34,000
2004/01/06 394 400 393 398 38,000
2004/01/05 384 388 378 388 31,000

このページの先頭へ