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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,094 | 1,095 | 1,075 | 1,085 | 25,700 |
| 2006/12/28 | 1,094 | 1,094 | 1,075 | 1,075 | 300 |
| 2006/12/27 | 1,094 | 1,094 | 1,094 | 1,094 | 200 |
| 2006/12/26 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2006/12/25 | 1,097 | 1,097 | 1,095 | 1,095 | 1,600 |
| 2006/12/22 | 1,075 | 1,080 | 1,075 | 1,077 | 92,500 |
| 2006/12/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,200 |
| 2006/12/20 | 1,101 | 1,101 | 1,089 | 1,089 | 17,000 |
| 2006/12/19 | 1,100 | 1,101 | 1,100 | 1,101 | 5,200 |
| 2006/12/18 | 1,100 | 1,101 | 1,100 | 1,101 | 600 |
| 2006/12/15 | 1,052 | 1,110 | 1,052 | 1,109 | 7,800 |
| 2006/12/14 | 1,079 | 1,080 | 1,052 | 1,052 | 6,000 |
| 2006/12/13 | 1,015 | 1,090 | 1,015 | 1,059 | 6,600 |
| 2006/12/12 | 1,021 | 1,044 | 1,012 | 1,016 | 3,900 |
| 2006/12/11 | 1,028 | 1,034 | 1,020 | 1,027 | 12,700 |
| 2006/12/08 | 1,049 | 1,049 | 1,011 | 1,034 | 4,600 |
| 2006/12/07 | 1,040 | 1,050 | 1,040 | 1,050 | 900 |
| 2006/12/06 | 1,060 | 1,060 | 1,032 | 1,050 | 11,100 |
| 2006/12/05 | 1,060 | 1,060 | 1,059 | 1,059 | 6,100 |
| 2006/12/04 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 2006/12/01 | 1,075 | 1,080 | 1,075 | 1,080 | 9,700 |
| 2006/11/30 | 1,080 | 1,085 | 1,080 | 1,080 | 5,600 |
| 2006/11/29 | 1,080 | 1,085 | 1,080 | 1,080 | 4,700 |
| 2006/11/28 | 1,085 | 1,085 | 1,080 | 1,085 | 2,000 |
| 2006/11/27 | 1,080 | 1,085 | 1,080 | 1,085 | 3,200 |
| 2006/11/24 | 1,085 | 1,085 | 1,080 | 1,080 | 1,900 |
| 2006/11/22 | 1,080 | 1,085 | 1,080 | 1,085 | 3,200 |
| 2006/11/21 | 1,070 | 1,085 | 1,070 | 1,080 | 11,700 |
| 2006/11/20 | 1,085 | 1,085 | 1,080 | 1,080 | 4,800 |
| 2006/11/17 | 1,085 | 1,085 | 1,080 | 1,085 | 28,400 |
| 2006/11/16 | 1,085 | 1,085 | 1,080 | 1,085 | 1,500 |
| 2006/11/15 | 1,085 | 1,085 | 1,085 | 1,085 | 1,400 |
| 2006/11/14 | 1,080 | 1,085 | 1,080 | 1,085 | 4,100 |
| 2006/11/13 | 1,080 | 1,089 | 1,080 | 1,080 | 45,900 |
| 2006/11/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 |
| 2006/11/09 | 1,090 | 1,091 | 1,090 | 1,090 | 9,500 |
| 2006/11/08 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2006/11/07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,200 |
| 2006/11/06 | 1,110 | 1,120 | 1,110 | 1,110 | 4,200 |
| 2006/11/02 | 1,120 | 1,120 | 1,110 | 1,110 | 6,800 |
| 2006/11/01 | 1,111 | 1,120 | 1,110 | 1,110 | 2,400 |
| 2006/10/31 | 1,120 | 1,122 | 1,110 | 1,110 | 5,900 |
| 2006/10/30 | 1,110 | 1,120 | 1,110 | 1,110 | 39,400 |
| 2006/10/27 | 1,110 | 1,111 | 1,110 | 1,110 | 2,500 |
| 2006/10/26 | 1,110 | 1,110 | 1,110 | 1,110 | 35,500 |
| 2006/10/25 | 1,120 | 1,120 | 1,110 | 1,110 | 1,400 |
| 2006/10/24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,400 |
| 2006/10/23 | 1,086 | 1,130 | 1,081 | 1,129 | 6,300 |
| 2006/10/20 | 1,130 | 1,130 | 1,100 | 1,126 | 3,100 |
| 2006/10/19 | 1,120 | 1,130 | 1,119 | 1,130 | 4,000 |
| 2006/10/18 | 1,150 | 1,150 | 1,130 | 1,139 | 2,700 |
| 2006/10/17 | 1,110 | 1,170 | 1,110 | 1,170 | 5,900 |
| 2006/10/16 | 1,090 | 1,130 | 1,090 | 1,130 | 7,700 |
| 2006/10/13 | 1,060 | 1,090 | 1,060 | 1,090 | 1,800 |
| 2006/10/12 | 1,035 | 1,070 | 1,030 | 1,055 | 900 |
| 2006/10/11 | 1,030 | 1,070 | 1,030 | 1,030 | 2,100 |
| 2006/10/10 | 1,010 | 1,030 | 1,010 | 1,030 | 3,600 |
| 2006/10/06 | 1,075 | 1,075 | 1,021 | 1,030 | 2,100 |
| 2006/10/05 | 1,065 | 1,070 | 1,065 | 1,070 | 6,300 |
| 2006/10/04 | 1,100 | 1,100 | 1,060 | 1,060 | 2,600 |
| 2006/10/03 | 1,101 | 1,110 | 1,100 | 1,100 | 6,500 |
| 2006/10/02 | 1,080 | 1,125 | 1,080 | 1,100 | 2,200 |
| 2006/09/29 | 1,070 | 1,083 | 1,070 | 1,081 | 6,300 |
| 2006/09/28 | 1,070 | 1,075 | 1,070 | 1,070 | 5,400 |
| 2006/09/27 | 1,050 | 1,070 | 1,050 | 1,070 | 1,600 |
| 2006/09/26 | 1,050 | 1,060 | 1,050 | 1,060 | 1,700 |
| 2006/09/25 | 1,148 | 1,148 | 1,100 | 1,100 | 2,300 |
| 2006/09/22 | 1,115 | 1,115 | 1,115 | 1,115 | 500 |
| 2006/09/21 | 1,120 | 1,120 | 1,100 | 1,101 | 2,500 |
| 2006/09/20 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 2006/09/19 | 1,120 | 1,140 | 1,120 | 1,140 | 1,100 |
| 2006/09/15 | 1,160 | 1,160 | 1,105 | 1,159 | 2,100 |
| 2006/09/14 | 1,165 | 1,176 | 1,165 | 1,165 | 1,900 |
| 2006/09/13 | 1,195 | 1,195 | 1,160 | 1,160 | 1,600 |
| 2006/09/12 | 1,224 | 1,224 | 1,218 | 1,218 | 1,100 |
| 2006/09/08 | 1,230 | 1,230 | 1,220 | 1,223 | 500 |
| 2006/09/07 | 1,230 | 1,230 | 1,228 | 1,230 | 4,100 |
| 2006/09/06 | 1,230 | 1,230 | 1,228 | 1,230 | 7,300 |
| 2006/09/05 | 1,230 | 1,234 | 1,230 | 1,230 | 7,000 |
| 2006/09/04 | 1,249 | 1,249 | 1,228 | 1,230 | 14,000 |
| 2006/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | 11,900 |
| 2006/08/31 | 1,250 | 1,250 | 1,225 | 1,230 | 34,100 |
| 2006/08/30 | 1,230 | 1,230 | 1,225 | 1,230 | 6,300 |
| 2006/08/29 | 1,207 | 1,250 | 1,207 | 1,250 | 2,400 |
| 2006/08/28 | 1,180 | 1,206 | 1,180 | 1,206 | 13,400 |
| 2006/08/25 | 1,179 | 1,180 | 1,139 | 1,170 | 5,600 |
| 2006/08/24 | 1,120 | 1,120 | 1,119 | 1,119 | 1,700 |
| 2006/08/23 | 1,108 | 1,110 | 1,108 | 1,108 | 3,500 |
| 2006/08/22 | 1,120 | 1,120 | 1,100 | 1,118 | 5,400 |
| 2006/08/21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,200 |
| 2006/08/18 | 1,110 | 1,120 | 1,110 | 1,120 | 800 |
| 2006/08/17 | 1,120 | 1,120 | 1,110 | 1,110 | 1,100 |
| 2006/08/16 | 1,099 | 1,100 | 1,080 | 1,097 | 12,700 |
| 2006/08/15 | 1,100 | 1,100 | 1,081 | 1,090 | 2,400 |
| 2006/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/08/11 | 1,100 | 1,100 | 1,090 | 1,100 | 1,200 |
| 2006/08/10 | 1,070 | 1,100 | 1,060 | 1,100 | 5,600 |
| 2006/08/09 | 1,010 | 1,050 | 990 | 1,030 | 48,800 |
| 2006/08/08 | 1,075 | 1,095 | 1,063 | 1,070 | 5,700 |
| 2006/08/07 | 1,159 | 1,159 | 1,159 | 1,159 | 200 |
| 2006/08/04 | 1,153 | 1,181 | 1,140 | 1,147 | 9,900 |
| 2006/08/03 | 1,129 | 1,159 | 1,110 | 1,150 | 6,700 |
| 2006/08/02 | 1,160 | 1,190 | 1,160 | 1,169 | 5,900 |
| 2006/08/01 | 1,199 | 1,219 | 1,199 | 1,206 | 12,400 |
| 2006/07/31 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2006/07/28 | 1,200 | 1,200 | 1,185 | 1,199 | 300 |
| 2006/07/27 | 1,220 | 1,220 | 1,190 | 1,200 | 800 |
| 2006/07/26 | 1,230 | 1,230 | 1,190 | 1,229 | 6,300 |
| 2006/07/25 | 1,229 | 1,229 | 1,200 | 1,220 | 11,600 |
| 2006/07/24 | 1,210 | 1,210 | 1,200 | 1,205 | 500 |
| 2006/07/21 | 1,210 | 1,215 | 1,200 | 1,214 | 6,100 |
| 2006/07/20 | 1,220 | 1,220 | 1,180 | 1,215 | 6,300 |
| 2006/07/19 | 1,200 | 1,230 | 1,200 | 1,207 | 13,100 |
| 2006/07/18 | 1,200 | 1,200 | 1,190 | 1,190 | 400 |
| 2006/07/14 | 1,180 | 1,201 | 1,180 | 1,200 | 15,300 |
| 2006/07/13 | 1,200 | 1,200 | 1,198 | 1,200 | 7,300 |
| 2006/07/12 | 1,200 | 1,200 | 1,160 | 1,200 | 6,100 |
| 2006/07/11 | 1,230 | 1,237 | 1,205 | 1,205 | 89,500 |
| 2006/07/10 | 1,300 | 1,320 | 1,200 | 1,220 | 14,500 |
| 2006/07/07 | 1,204 | 1,227 | 1,204 | 1,220 | 5,900 |
| 2006/07/06 | 1,290 | 1,290 | 1,201 | 1,220 | 2,800 |
| 2006/07/05 | 1,250 | 1,290 | 1,250 | 1,290 | 4,400 |
| 2006/07/04 | 1,328 | 1,329 | 1,275 | 1,303 | 6,500 |
| 2006/07/03 | 1,210 | 1,335 | 1,210 | 1,328 | 12,300 |
| 2006/06/30 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 2006/06/29 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 |
| 2006/06/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/27 | 1,228 | 1,230 | 1,228 | 1,230 | 2,000 |
| 2006/06/26 | 1,195 | 1,200 | 1,195 | 1,195 | 14,000 |
| 2006/06/23 | 1,199 | 1,201 | 1,199 | 1,200 | 9,000 |
| 2006/06/21 | 1,215 | 1,215 | 1,200 | 1,200 | 2,000 |
| 2006/06/20 | 1,192 | 1,196 | 1,192 | 1,195 | 4,000 |
| 2006/06/16 | 1,180 | 1,200 | 1,150 | 1,150 | 5,000 |
| 2006/06/15 | 1,100 | 1,111 | 1,096 | 1,110 | 39,000 |
| 2006/06/14 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/06/13 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 |
| 2006/06/12 | 1,100 | 1,105 | 1,100 | 1,105 | 9,000 |
| 2006/06/09 | 1,152 | 1,152 | 1,090 | 1,110 | 16,000 |
| 2006/06/08 | 1,167 | 1,167 | 1,150 | 1,150 | 4,000 |
| 2006/06/07 | 1,197 | 1,197 | 1,167 | 1,167 | 6,000 |
| 2006/06/06 | 1,190 | 1,190 | 1,187 | 1,187 | 6,000 |
| 2006/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
| 2006/06/02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/06/01 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2006/05/31 | 1,144 | 1,150 | 1,114 | 1,114 | 4,000 |
| 2006/05/30 | 1,110 | 1,147 | 1,110 | 1,147 | 3,000 |
| 2006/05/29 | 1,190 | 1,200 | 1,150 | 1,150 | 12,000 |
| 2006/05/26 | 1,210 | 1,210 | 1,191 | 1,200 | 5,000 |
| 2006/05/25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/05/24 | 1,218 | 1,218 | 1,218 | 1,218 | 4,000 |
| 2006/05/23 | 1,250 | 1,250 | 1,210 | 1,231 | 9,000 |
| 2006/05/22 | 1,320 | 1,320 | 1,290 | 1,290 | 13,000 |
| 2006/05/19 | 1,304 | 1,320 | 1,304 | 1,320 | 7,000 |
| 2006/05/18 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 |
| 2006/05/17 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2006/05/15 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2006/05/12 | 1,400 | 1,410 | 1,380 | 1,410 | 7,000 |
| 2006/05/11 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 |
| 2006/05/10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2006/05/09 | 1,381 | 1,430 | 1,381 | 1,430 | 16,000 |
| 2006/05/08 | 1,332 | 1,390 | 1,332 | 1,380 | 18,000 |
| 2006/05/02 | 1,330 | 1,333 | 1,330 | 1,331 | 6,000 |
| 2006/04/28 | 1,315 | 1,350 | 1,315 | 1,350 | 3,000 |
| 2006/04/27 | 1,315 | 1,316 | 1,315 | 1,316 | 4,000 |
| 2006/04/26 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 2006/04/25 | 1,320 | 1,320 | 1,311 | 1,315 | 9,000 |
| 2006/04/24 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 |
| 2006/04/21 | 1,331 | 1,331 | 1,320 | 1,320 | 5,000 |
| 2006/04/20 | 1,330 | 1,339 | 1,330 | 1,339 | 4,000 |
| 2006/04/19 | 1,315 | 1,330 | 1,311 | 1,330 | 5,000 |
| 2006/04/18 | 1,301 | 1,310 | 1,301 | 1,310 | 3,000 |
| 2006/04/17 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/04/14 | 1,325 | 1,325 | 1,310 | 1,315 | 5,000 |
| 2006/04/13 | 1,350 | 1,350 | 1,314 | 1,314 | 8,000 |
| 2006/04/12 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 2006/04/11 | 1,372 | 1,389 | 1,371 | 1,371 | 5,000 |
| 2006/04/10 | 1,420 | 1,449 | 1,380 | 1,380 | 9,000 |
| 2006/04/07 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 |
| 2006/04/06 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 2006/04/05 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 |
| 2006/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 |
| 2006/04/03 | 1,410 | 1,430 | 1,370 | 1,430 | 13,000 |
| 2006/03/31 | 1,389 | 1,410 | 1,389 | 1,410 | 12,000 |
| 2006/03/30 | 1,330 | 1,390 | 1,330 | 1,390 | 5,000 |
| 2006/03/27 | 1,340 | 1,340 | 1,291 | 1,310 | 10,000 |
| 2006/03/24 | 1,342 | 1,342 | 1,340 | 1,340 | 5,000 |
| 2006/03/22 | 1,346 | 1,346 | 1,342 | 1,342 | 3,000 |
| 2006/03/20 | 1,349 | 1,360 | 1,349 | 1,350 | 3,000 |
| 2006/03/17 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2006/03/15 | 1,359 | 1,359 | 1,349 | 1,349 | 3,000 |
| 2006/03/14 | 1,310 | 1,365 | 1,310 | 1,320 | 9,000 |
| 2006/03/13 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 |
| 2006/03/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/03/08 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 2006/03/07 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 |
| 2006/03/06 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 2006/03/02 | 1,340 | 1,340 | 1,339 | 1,340 | 3,000 |
| 2006/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2006/02/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 2006/02/24 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 |
| 2006/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/02/20 | 1,422 | 1,422 | 1,330 | 1,330 | 9,000 |
| 2006/02/17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2006/02/16 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2006/02/15 | 1,375 | 1,375 | 1,370 | 1,370 | 6,000 |
| 2006/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2006/02/13 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 |
| 2006/02/10 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 2006/02/09 | 1,400 | 1,435 | 1,400 | 1,435 | 5,000 |
| 2006/02/08 | 1,385 | 1,399 | 1,380 | 1,380 | 18,000 |
| 2006/02/07 | 1,381 | 1,399 | 1,381 | 1,399 | 19,000 |
| 2006/02/06 | 1,420 | 1,420 | 1,380 | 1,381 | 11,000 |
| 2006/02/03 | 1,395 | 1,430 | 1,395 | 1,420 | 10,000 |
| 2006/02/02 | 1,449 | 1,449 | 1,429 | 1,435 | 8,000 |
| 2006/02/01 | 1,459 | 1,465 | 1,401 | 1,449 | 18,000 |
| 2006/01/31 | 1,488 | 1,488 | 1,450 | 1,460 | 12,000 |
| 2006/01/30 | 1,478 | 1,480 | 1,469 | 1,475 | 13,000 |
| 2006/01/27 | 1,450 | 1,488 | 1,420 | 1,478 | 9,000 |
| 2006/01/26 | 1,485 | 1,485 | 1,450 | 1,470 | 14,000 |
| 2006/01/25 | 1,480 | 1,480 | 1,470 | 1,475 | 8,000 |
| 2006/01/24 | 1,495 | 1,495 | 1,468 | 1,468 | 12,000 |
| 2006/01/23 | 1,501 | 1,501 | 1,480 | 1,495 | 16,000 |
| 2006/01/20 | 1,490 | 1,490 | 1,470 | 1,470 | 6,000 |
| 2006/01/19 | 1,490 | 1,490 | 1,470 | 1,490 | 12,000 |
| 2006/01/18 | 1,470 | 1,470 | 1,350 | 1,350 | 10,000 |
| 2006/01/17 | 1,470 | 1,471 | 1,470 | 1,470 | 4,000 |
| 2006/01/16 | 1,501 | 1,501 | 1,490 | 1,490 | 9,000 |
| 2006/01/13 | 1,500 | 1,520 | 1,473 | 1,490 | 24,000 |
| 2006/01/12 | 1,500 | 1,520 | 1,500 | 1,500 | 52,000 |
| 2006/01/11 | 1,500 | 1,500 | 1,500 | 1,500 | 127,000 |
| 2006/01/10 | 1,482 | 1,500 | 1,470 | 1,470 | 46,000 |
| 2006/01/06 | 1,539 | 1,540 | 1,480 | 1,480 | 45,000 |
| 2006/01/05 | 1,433 | 1,547 | 1,433 | 1,547 | 108,000 |
| 2006/01/04 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 |