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 |
---|---|---|---|---|---|
2008/12/30 | 175 | 185 | 173 | 175 | 14,700 |
2008/12/29 | 180 | 184 | 179 | 184 | 8,200 |
2008/12/26 | 182 | 190 | 182 | 186 | 7,300 |
2008/12/25 | 210 | 210 | 190 | 192 | 33,200 |
2008/12/24 | 170 | 175 | 165 | 175 | 9,300 |
2008/12/22 | 175 | 175 | 169 | 170 | 4,700 |
2008/12/19 | 175 | 175 | 174 | 175 | 1,300 |
2008/12/18 | 175 | 175 | 175 | 175 | 5,000 |
2008/12/17 | 175 | 175 | 174 | 175 | 14,500 |
2008/12/16 | 175 | 175 | 174 | 175 | 21,800 |
2008/12/15 | 180 | 181 | 178 | 180 | 9,300 |
2008/12/12 | 180 | 185 | 180 | 184 | 4,200 |
2008/12/11 | 184 | 184 | 180 | 181 | 1,100 |
2008/12/10 | 178 | 185 | 177 | 185 | 4,800 |
2008/12/09 | 185 | 186 | 180 | 185 | 12,800 |
2008/12/08 | 182 | 185 | 182 | 185 | 1,900 |
2008/12/05 | 185 | 185 | 182 | 182 | 1,600 |
2008/12/04 | 185 | 186 | 184 | 185 | 5,400 |
2008/12/03 | 195 | 196 | 187 | 187 | 6,100 |
2008/12/02 | 194 | 194 | 186 | 193 | 2,800 |
2008/12/01 | 199 | 199 | 196 | 198 | 300 |
2008/11/28 | 194 | 199 | 190 | 199 | 11,600 |
2008/11/27 | 194 | 195 | 194 | 195 | 300 |
2008/11/26 | 190 | 194 | 190 | 194 | 900 |
2008/11/25 | 194 | 196 | 185 | 196 | 6,300 |
2008/11/21 | 190 | 190 | 189 | 189 | 15,100 |
2008/11/20 | 195 | 196 | 194 | 194 | 2,700 |
2008/11/19 | 198 | 199 | 195 | 199 | 3,600 |
2008/11/18 | 199 | 199 | 198 | 199 | 1,000 |
2008/11/17 | 198 | 207 | 198 | 207 | 10,600 |
2008/11/14 | 196 | 198 | 195 | 195 | 9,700 |
2008/11/13 | 199 | 200 | 195 | 195 | 15,100 |
2008/11/12 | 197 | 199 | 196 | 199 | 10,200 |
2008/11/11 | 200 | 200 | 198 | 198 | 3,200 |
2008/11/10 | 199 | 200 | 197 | 199 | 14,600 |
2008/11/07 | 200 | 214 | 195 | 214 | 16,800 |
2008/11/06 | 217 | 220 | 210 | 210 | 10,800 |
2008/11/05 | 218 | 220 | 215 | 220 | 6,000 |
2008/11/04 | 203 | 217 | 203 | 217 | 2,200 |
2008/10/31 | 204 | 205 | 203 | 205 | 5,300 |
2008/10/30 | 203 | 203 | 194 | 203 | 5,900 |
2008/10/29 | 198 | 208 | 198 | 203 | 1,600 |
2008/10/28 | 190 | 194 | 190 | 190 | 4,300 |
2008/10/27 | 197 | 197 | 190 | 190 | 6,800 |
2008/10/24 | 210 | 210 | 199 | 200 | 6,400 |
2008/10/23 | 200 | 201 | 200 | 201 | 1,300 |
2008/10/22 | 195 | 209 | 195 | 209 | 6,200 |
2008/10/21 | 201 | 205 | 199 | 199 | 10,400 |
2008/10/20 | 190 | 210 | 190 | 206 | 11,000 |
2008/10/17 | 210 | 210 | 190 | 204 | 16,300 |
2008/10/16 | 200 | 218 | 200 | 213 | 4,900 |
2008/10/15 | 211 | 211 | 205 | 211 | 5,000 |
2008/10/14 | 214 | 218 | 206 | 213 | 18,500 |
2008/10/10 | 195 | 200 | 195 | 195 | 10,400 |
2008/10/09 | 196 | 214 | 196 | 214 | 7,600 |
2008/10/08 | 190 | 220 | 190 | 201 | 24,700 |
2008/10/07 | 236 | 245 | 234 | 240 | 7,500 |
2008/10/06 | 282 | 282 | 251 | 270 | 6,400 |
2008/10/03 | 291 | 292 | 282 | 290 | 5,100 |
2008/10/02 | 299 | 299 | 291 | 298 | 4,500 |
2008/10/01 | 292 | 299 | 292 | 297 | 900 |
2008/09/30 | 298 | 299 | 293 | 299 | 4,800 |
2008/09/29 | 299 | 299 | 297 | 298 | 5,400 |
2008/09/26 | 310 | 318 | 295 | 302 | 3,100 |
2008/09/25 | 314 | 314 | 309 | 309 | 2,300 |
2008/09/24 | 293 | 315 | 293 | 315 | 5,300 |
2008/09/22 | 305 | 306 | 290 | 306 | 7,600 |
2008/09/19 | 295 | 305 | 295 | 305 | 1,700 |
2008/09/18 | 305 | 305 | 270 | 280 | 15,400 |
2008/09/17 | 311 | 313 | 311 | 313 | 5,400 |
2008/09/16 | 291 | 312 | 291 | 312 | 13,300 |
2008/09/12 | 295 | 309 | 295 | 309 | 1,300 |
2008/09/11 | 295 | 300 | 295 | 300 | 8,100 |
2008/09/10 | 291 | 295 | 290 | 295 | 3,200 |
2008/09/09 | 291 | 293 | 290 | 290 | 5,200 |
2008/09/08 | 295 | 300 | 295 | 299 | 4,800 |
2008/09/05 | 292 | 297 | 290 | 297 | 6,900 |
2008/09/04 | 294 | 299 | 294 | 295 | 3,100 |
2008/09/03 | 295 | 303 | 290 | 303 | 2,200 |
2008/09/02 | 301 | 302 | 298 | 302 | 7,900 |
2008/09/01 | 306 | 319 | 298 | 298 | 7,700 |
2008/08/29 | 306 | 307 | 300 | 306 | 3,000 |
2008/08/28 | 304 | 304 | 300 | 302 | 6,300 |
2008/08/27 | 302 | 309 | 302 | 303 | 2,100 |
2008/08/26 | 307 | 310 | 302 | 310 | 2,300 |
2008/08/25 | 328 | 328 | 307 | 307 | 3,000 |
2008/08/22 | 308 | 310 | 308 | 310 | 1,500 |
2008/08/21 | 328 | 328 | 327 | 328 | 1,500 |
2008/08/20 | 328 | 329 | 320 | 329 | 900 |
2008/08/19 | 325 | 327 | 325 | 327 | 500 |
2008/08/18 | 320 | 320 | 320 | 320 | 100 |
2008/08/15 | 317 | 317 | 317 | 317 | 300 |
2008/08/14 | 319 | 320 | 319 | 320 | 2,000 |
2008/08/13 | 315 | 315 | 300 | 304 | 5,500 |
2008/08/12 | 312 | 315 | 310 | 310 | 4,500 |
2008/08/11 | 328 | 328 | 310 | 314 | 3,500 |
2008/08/08 | 322 | 322 | 322 | 322 | 100 |
2008/08/07 | 321 | 324 | 321 | 322 | 1,600 |
2008/08/06 | 328 | 329 | 328 | 329 | 700 |
2008/08/05 | 322 | 323 | 320 | 323 | 4,200 |
2008/08/04 | 323 | 324 | 323 | 323 | 2,100 |
2008/08/01 | 325 | 325 | 323 | 323 | 1,000 |
2008/07/31 | 330 | 330 | 325 | 326 | 7,100 |
2008/07/30 | 330 | 331 | 329 | 330 | 10,400 |
2008/07/29 | 330 | 330 | 330 | 330 | 5,000 |
2008/07/28 | 328 | 333 | 328 | 333 | 7,500 |
2008/07/25 | 331 | 331 | 330 | 330 | 6,700 |
2008/07/24 | 335 | 335 | 331 | 335 | 11,700 |
2008/07/23 | 328 | 330 | 327 | 330 | 6,000 |
2008/07/22 | 330 | 330 | 324 | 327 | 1,300 |
2008/07/18 | 335 | 335 | 333 | 333 | 3,400 |
2008/07/17 | 335 | 335 | 330 | 335 | 9,100 |
2008/07/16 | 345 | 345 | 335 | 340 | 8,800 |
2008/07/15 | 344 | 346 | 344 | 346 | 3,700 |
2008/07/14 | 355 | 355 | 344 | 344 | 3,700 |
2008/07/11 | 353 | 366 | 353 | 356 | 2,200 |
2008/07/10 | 380 | 380 | 344 | 345 | 27,900 |
2008/07/09 | 350 | 360 | 345 | 360 | 4,700 |
2008/07/08 | 346 | 346 | 344 | 344 | 1,100 |
2008/07/07 | 353 | 353 | 352 | 352 | 500 |
2008/07/04 | 351 | 357 | 351 | 357 | 2,200 |
2008/07/03 | 360 | 360 | 350 | 350 | 4,000 |
2008/07/02 | 369 | 369 | 366 | 366 | 9,000 |
2008/07/01 | 360 | 369 | 360 | 369 | 6,500 |
2008/06/30 | 352 | 360 | 350 | 360 | 6,300 |
2008/06/27 | 354 | 360 | 352 | 360 | 7,800 |
2008/06/26 | 365 | 368 | 360 | 360 | 3,000 |
2008/06/25 | 370 | 370 | 364 | 368 | 5,400 |
2008/06/24 | 373 | 375 | 373 | 375 | 3,100 |
2008/06/23 | 375 | 375 | 373 | 375 | 3,600 |
2008/06/20 | 380 | 381 | 375 | 380 | 4,200 |
2008/06/19 | 385 | 385 | 380 | 384 | 5,300 |
2008/06/18 | 387 | 397 | 387 | 390 | 6,300 |
2008/06/17 | 387 | 390 | 387 | 387 | 5,000 |
2008/06/16 | 386 | 390 | 381 | 387 | 12,500 |
2008/06/13 | 391 | 391 | 391 | 391 | 3,000 |
2008/06/12 | 389 | 396 | 389 | 396 | 7,200 |
2008/06/11 | 380 | 390 | 380 | 389 | 7,200 |
2008/06/10 | 404 | 405 | 390 | 390 | 8,100 |
2008/06/09 | 385 | 409 | 385 | 409 | 7,600 |
2008/06/06 | 381 | 389 | 380 | 389 | 9,100 |
2008/06/05 | 380 | 394 | 375 | 380 | 5,500 |
2008/06/04 | 380 | 380 | 371 | 380 | 8,800 |
2008/06/03 | 383 | 383 | 377 | 380 | 15,200 |
2008/06/02 | 393 | 393 | 382 | 383 | 17,300 |
2008/05/30 | 380 | 387 | 380 | 381 | 20,800 |
2008/05/29 | 389 | 398 | 379 | 380 | 5,800 |
2008/05/28 | 395 | 399 | 394 | 399 | 3,500 |
2008/05/27 | 395 | 398 | 391 | 397 | 3,400 |
2008/05/26 | 404 | 404 | 396 | 396 | 8,100 |
2008/05/23 | 390 | 400 | 390 | 398 | 5,400 |
2008/05/22 | 390 | 393 | 385 | 389 | 2,700 |
2008/05/21 | 389 | 400 | 389 | 394 | 1,400 |
2008/05/20 | 399 | 399 | 397 | 399 | 8,500 |
2008/05/19 | 390 | 403 | 390 | 397 | 11,700 |
2008/05/16 | 389 | 389 | 380 | 389 | 7,900 |
2008/05/15 | 380 | 395 | 377 | 384 | 15,400 |
2008/05/14 | 400 | 403 | 400 | 400 | 5,400 |
2008/05/13 | 390 | 402 | 390 | 402 | 2,300 |
2008/05/12 | 395 | 401 | 380 | 400 | 8,000 |
2008/05/09 | 396 | 410 | 396 | 409 | 3,300 |
2008/05/08 | 400 | 400 | 396 | 400 | 2,900 |
2008/05/07 | 400 | 410 | 398 | 410 | 25,000 |
2008/05/02 | 400 | 401 | 399 | 400 | 4,500 |
2008/05/01 | 401 | 401 | 398 | 398 | 2,800 |
2008/04/30 | 399 | 403 | 399 | 403 | 400 |
2008/04/28 | 395 | 409 | 395 | 405 | 4,500 |
2008/04/25 | 395 | 396 | 394 | 396 | 6,800 |
2008/04/24 | 385 | 390 | 385 | 385 | 4,700 |
2008/04/23 | 385 | 385 | 384 | 385 | 1,200 |
2008/04/22 | 382 | 390 | 381 | 389 | 6,100 |
2008/04/21 | 382 | 392 | 382 | 382 | 2,600 |
2008/04/18 | 395 | 395 | 390 | 390 | 2,000 |
2008/04/17 | 383 | 390 | 380 | 390 | 14,700 |
2008/04/16 | 381 | 383 | 380 | 383 | 2,100 |
2008/04/15 | 380 | 380 | 376 | 376 | 1,500 |
2008/04/14 | 378 | 380 | 378 | 378 | 7,600 |
2008/04/11 | 365 | 374 | 365 | 374 | 8,600 |
2008/04/10 | 363 | 372 | 363 | 372 | 5,600 |
2008/04/09 | 364 | 383 | 364 | 383 | 4,400 |
2008/04/08 | 375 | 375 | 374 | 374 | 2,700 |
2008/04/07 | 360 | 390 | 360 | 390 | 9,200 |
2008/04/04 | 368 | 390 | 368 | 380 | 24,200 |
2008/04/03 | 374 | 374 | 350 | 368 | 13,700 |
2008/04/02 | 362 | 374 | 362 | 372 | 6,000 |
2008/04/01 | 360 | 363 | 358 | 358 | 13,500 |
2008/03/31 | 356 | 380 | 355 | 358 | 31,400 |
2008/03/28 | 389 | 390 | 387 | 390 | 13,100 |
2008/03/27 | 395 | 399 | 392 | 393 | 6,000 |
2008/03/26 | 394 | 406 | 394 | 405 | 13,100 |
2008/03/25 | 407 | 413 | 398 | 413 | 42,300 |
2008/03/24 | 400 | 413 | 400 | 410 | 16,800 |
2008/03/21 | 396 | 399 | 394 | 399 | 7,000 |
2008/03/19 | 401 | 401 | 398 | 400 | 32,600 |
2008/03/18 | 410 | 410 | 400 | 400 | 8,700 |
2008/03/17 | 412 | 412 | 400 | 400 | 27,000 |
2008/03/14 | 416 | 416 | 415 | 415 | 900 |
2008/03/13 | 415 | 423 | 413 | 413 | 23,000 |
2008/03/12 | 423 | 423 | 415 | 416 | 12,300 |
2008/03/11 | 407 | 412 | 405 | 412 | 10,500 |
2008/03/10 | 410 | 414 | 400 | 403 | 17,600 |
2008/03/07 | 412 | 415 | 410 | 415 | 11,900 |
2008/03/06 | 412 | 415 | 411 | 414 | 14,300 |
2008/03/05 | 415 | 416 | 410 | 411 | 10,300 |
2008/03/04 | 415 | 416 | 414 | 415 | 8,400 |
2008/03/03 | 416 | 419 | 411 | 411 | 7,800 |
2008/02/29 | 419 | 420 | 414 | 420 | 18,900 |
2008/02/28 | 414 | 419 | 408 | 419 | 24,100 |
2008/02/27 | 409 | 414 | 407 | 414 | 4,300 |
2008/02/26 | 409 | 415 | 409 | 410 | 11,500 |
2008/02/25 | 410 | 418 | 406 | 406 | 13,300 |
2008/02/22 | 408 | 412 | 408 | 408 | 11,000 |
2008/02/21 | 411 | 415 | 410 | 410 | 7,700 |
2008/02/20 | 409 | 415 | 409 | 410 | 12,000 |
2008/02/19 | 400 | 410 | 400 | 409 | 15,700 |
2008/02/18 | 405 | 413 | 405 | 410 | 13,300 |
2008/02/15 | 392 | 400 | 391 | 395 | 7,300 |
2008/02/14 | 391 | 399 | 391 | 392 | 2,700 |
2008/02/13 | 392 | 403 | 390 | 390 | 6,800 |
2008/02/12 | 401 | 407 | 397 | 400 | 15,600 |
2008/02/08 | 409 | 409 | 402 | 407 | 8,600 |
2008/02/07 | 405 | 415 | 403 | 411 | 3,400 |
2008/02/06 | 412 | 415 | 407 | 415 | 12,600 |
2008/02/05 | 408 | 416 | 407 | 415 | 4,600 |
2008/02/04 | 418 | 418 | 413 | 416 | 15,000 |
2008/02/01 | 415 | 415 | 401 | 403 | 15,100 |
2008/01/31 | 402 | 404 | 401 | 401 | 24,200 |
2008/01/30 | 391 | 414 | 390 | 401 | 23,600 |
2008/01/29 | 370 | 384 | 370 | 384 | 8,600 |
2008/01/28 | 374 | 374 | 365 | 367 | 14,600 |
2008/01/25 | 375 | 375 | 359 | 360 | 11,400 |
2008/01/24 | 350 | 355 | 345 | 348 | 41,300 |
2008/01/23 | 350 | 350 | 343 | 350 | 21,700 |
2008/01/22 | 347 | 347 | 331 | 338 | 24,400 |
2008/01/21 | 355 | 357 | 345 | 345 | 23,500 |
2008/01/18 | 330 | 347 | 322 | 345 | 30,200 |
2008/01/17 | 336 | 349 | 325 | 340 | 53,500 |
2008/01/16 | 350 | 350 | 331 | 332 | 52,200 |
2008/01/15 | 365 | 365 | 350 | 351 | 53,900 |
2008/01/11 | 372 | 373 | 365 | 365 | 37,600 |
2008/01/10 | 385 | 385 | 370 | 370 | 27,800 |
2008/01/09 | 380 | 383 | 369 | 370 | 32,300 |
2008/01/08 | 380 | 390 | 376 | 376 | 46,000 |
2008/01/07 | 375 | 375 | 369 | 375 | 51,000 |
2008/01/04 | 374 | 375 | 370 | 370 | 27,800 |