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 |
---|---|---|---|---|---|
2010/12/30 | 396 | 431 | 390 | 431 | 13,300 |
2010/12/29 | 406 | 406 | 382 | 396 | 74,900 |
2010/12/28 | 411 | 411 | 409 | 410 | 1,700 |
2010/12/27 | 420 | 420 | 400 | 412 | 13,300 |
2010/12/24 | 423 | 424 | 419 | 424 | 21,000 |
2010/12/22 | 425 | 426 | 423 | 425 | 10,600 |
2010/12/21 | 434 | 434 | 423 | 428 | 2,100 |
2010/12/20 | 438 | 438 | 419 | 434 | 34,500 |
2010/12/17 | 435 | 436 | 430 | 436 | 5,100 |
2010/12/16 | 440 | 440 | 427 | 428 | 27,100 |
2010/12/15 | 415 | 438 | 413 | 438 | 15,200 |
2010/12/14 | 410 | 412 | 407 | 411 | 11,100 |
2010/12/13 | 415 | 415 | 406 | 408 | 14,800 |
2010/12/10 | 435 | 435 | 415 | 415 | 13,000 |
2010/12/09 | 438 | 441 | 430 | 438 | 31,200 |
2010/12/08 | 435 | 443 | 433 | 438 | 43,400 |
2010/12/07 | 438 | 439 | 431 | 438 | 19,100 |
2010/12/06 | 411 | 448 | 411 | 435 | 74,800 |
2010/12/03 | 396 | 435 | 396 | 427 | 68,300 |
2010/12/02 | 395 | 401 | 390 | 397 | 13,900 |
2010/12/01 | 393 | 394 | 381 | 391 | 15,700 |
2010/11/30 | 351 | 405 | 350 | 401 | 54,600 |
2010/11/29 | 325 | 383 | 325 | 375 | 32,500 |
2010/11/26 | 324 | 328 | 319 | 325 | 17,600 |
2010/11/25 | 324 | 324 | 323 | 324 | 40,600 |
2010/11/24 | 323 | 324 | 322 | 324 | 10,100 |
2010/11/22 | 316 | 324 | 316 | 324 | 6,100 |
2010/11/19 | 325 | 327 | 315 | 320 | 21,100 |
2010/11/18 | 319 | 319 | 310 | 310 | 6,300 |
2010/11/17 | 310 | 310 | 304 | 308 | 10,000 |
2010/11/16 | 319 | 320 | 312 | 320 | 6,800 |
2010/11/15 | 317 | 320 | 314 | 320 | 12,200 |
2010/11/12 | 319 | 322 | 316 | 319 | 4,300 |
2010/11/11 | 320 | 327 | 317 | 321 | 6,900 |
2010/11/10 | 325 | 325 | 320 | 320 | 1,500 |
2010/11/09 | 0 | 0 | 0 | 325 | 0 |
2010/11/08 | 318 | 325 | 318 | 325 | 1,500 |
2010/11/05 | 324 | 324 | 318 | 321 | 3,100 |
2010/11/04 | 300 | 316 | 300 | 316 | 2,700 |
2010/11/02 | 315 | 315 | 300 | 300 | 4,900 |
2010/11/01 | 319 | 320 | 315 | 315 | 7,100 |
2010/10/29 | 312 | 320 | 311 | 320 | 1,900 |
2010/10/28 | 298 | 320 | 296 | 320 | 2,800 |
2010/10/27 | 300 | 308 | 297 | 297 | 1,600 |
2010/10/26 | 300 | 300 | 296 | 296 | 4,300 |
2010/10/25 | 287 | 300 | 287 | 300 | 15,100 |
2010/10/22 | 289 | 295 | 287 | 287 | 2,200 |
2010/10/21 | 288 | 300 | 288 | 293 | 2,100 |
2010/10/20 | 292 | 297 | 292 | 292 | 1,000 |
2010/10/19 | 301 | 301 | 291 | 292 | 47,200 |
2010/10/18 | 310 | 310 | 300 | 304 | 6,100 |
2010/10/15 | 303 | 307 | 303 | 307 | 2,600 |
2010/10/14 | 310 | 310 | 304 | 304 | 5,100 |
2010/10/13 | 307 | 307 | 302 | 302 | 2,000 |
2010/10/12 | 306 | 307 | 305 | 307 | 1,300 |
2010/10/08 | 307 | 310 | 303 | 308 | 2,600 |
2010/10/07 | 300 | 307 | 300 | 307 | 2,400 |
2010/10/06 | 312 | 312 | 300 | 302 | 22,300 |
2010/10/05 | 313 | 313 | 305 | 307 | 10,400 |
2010/10/04 | 333 | 333 | 313 | 313 | 7,100 |
2010/10/01 | 340 | 340 | 332 | 333 | 800 |
2010/09/30 | 337 | 338 | 333 | 338 | 3,600 |
2010/09/29 | 333 | 334 | 332 | 332 | 5,400 |
2010/09/28 | 335 | 339 | 335 | 337 | 900 |
2010/09/27 | 342 | 342 | 340 | 340 | 28,300 |
2010/09/24 | 355 | 355 | 342 | 342 | 9,500 |
2010/09/22 | 357 | 359 | 356 | 357 | 5,400 |
2010/09/21 | 359 | 360 | 355 | 358 | 7,200 |
2010/09/17 | 358 | 359 | 356 | 359 | 1,800 |
2010/09/16 | 368 | 368 | 360 | 360 | 5,200 |
2010/09/15 | 345 | 360 | 345 | 359 | 6,300 |
2010/09/14 | 356 | 356 | 345 | 347 | 11,200 |
2010/09/13 | 363 | 363 | 354 | 361 | 3,500 |
2010/09/10 | 355 | 361 | 355 | 355 | 5,800 |
2010/09/09 | 355 | 363 | 355 | 361 | 3,100 |
2010/09/08 | 360 | 365 | 351 | 354 | 6,900 |
2010/09/07 | 367 | 370 | 360 | 370 | 7,900 |
2010/09/06 | 360 | 380 | 360 | 364 | 5,000 |
2010/09/03 | 360 | 371 | 359 | 363 | 6,200 |
2010/09/02 | 366 | 369 | 361 | 369 | 1,800 |
2010/09/01 | 375 | 375 | 365 | 370 | 4,500 |
2010/08/31 | 382 | 394 | 377 | 378 | 8,100 |
2010/08/30 | 375 | 401 | 375 | 397 | 18,800 |
2010/08/27 | 362 | 373 | 360 | 373 | 2,900 |
2010/08/26 | 370 | 370 | 370 | 370 | 600 |
2010/08/25 | 356 | 372 | 356 | 372 | 6,100 |
2010/08/24 | 370 | 375 | 361 | 364 | 16,300 |
2010/08/23 | 365 | 374 | 362 | 371 | 4,100 |
2010/08/20 | 375 | 375 | 354 | 372 | 8,600 |
2010/08/19 | 369 | 378 | 365 | 378 | 10,700 |
2010/08/18 | 372 | 373 | 359 | 368 | 11,800 |
2010/08/17 | 373 | 373 | 350 | 360 | 22,000 |
2010/08/16 | 380 | 392 | 350 | 365 | 25,900 |
2010/08/13 | 411 | 412 | 381 | 395 | 18,200 |
2010/08/12 | 440 | 440 | 402 | 419 | 60,800 |
2010/08/11 | 485 | 490 | 470 | 470 | 10,200 |
2010/08/10 | 480 | 483 | 468 | 479 | 3,000 |
2010/08/09 | 476 | 495 | 460 | 476 | 5,300 |
2010/08/06 | 481 | 481 | 475 | 476 | 3,800 |
2010/08/05 | 476 | 485 | 476 | 477 | 1,600 |
2010/08/04 | 490 | 491 | 478 | 480 | 9,100 |
2010/08/03 | 495 | 498 | 492 | 494 | 7,900 |
2010/08/02 | 501 | 502 | 498 | 498 | 3,800 |
2010/07/30 | 496 | 502 | 487 | 500 | 6,200 |
2010/07/29 | 502 | 509 | 495 | 508 | 7,100 |
2010/07/28 | 524 | 524 | 495 | 513 | 5,900 |
2010/07/27 | 515 | 528 | 512 | 525 | 13,400 |
2010/07/26 | 504 | 520 | 499 | 520 | 5,800 |
2010/07/23 | 505 | 505 | 490 | 496 | 12,900 |
2010/07/22 | 496 | 496 | 488 | 489 | 2,700 |
2010/07/21 | 503 | 504 | 485 | 495 | 16,800 |
2010/07/20 | 499 | 502 | 495 | 496 | 6,300 |
2010/07/16 | 510 | 510 | 491 | 502 | 12,400 |
2010/07/15 | 520 | 530 | 509 | 515 | 18,300 |
2010/07/14 | 550 | 552 | 537 | 538 | 12,600 |
2010/07/13 | 535 | 547 | 520 | 547 | 31,000 |
2010/07/12 | 510 | 530 | 509 | 529 | 22,000 |
2010/07/09 | 510 | 518 | 501 | 509 | 28,900 |
2010/07/08 | 491 | 500 | 490 | 500 | 9,500 |
2010/07/07 | 484 | 484 | 480 | 483 | 2,600 |
2010/07/06 | 489 | 489 | 476 | 484 | 8,200 |
2010/07/05 | 475 | 488 | 475 | 488 | 11,800 |
2010/07/02 | 485 | 497 | 470 | 497 | 7,500 |
2010/07/01 | 487 | 487 | 470 | 485 | 13,300 |
2010/06/30 | 480 | 488 | 475 | 488 | 9,500 |
2010/06/29 | 505 | 505 | 497 | 498 | 10,400 |
2010/06/28 | 535 | 539 | 505 | 510 | 20,000 |
2010/06/25 | 551 | 553 | 532 | 540 | 19,400 |
2010/06/24 | 525 | 555 | 524 | 545 | 16,500 |
2010/06/23 | 546 | 554 | 531 | 535 | 24,600 |
2010/06/22 | 535 | 562 | 535 | 556 | 106,100 |
2010/06/21 | 515 | 520 | 501 | 520 | 16,200 |
2010/06/18 | 510 | 517 | 509 | 510 | 16,800 |
2010/06/17 | 502 | 509 | 501 | 506 | 5,400 |
2010/06/16 | 510 | 515 | 501 | 506 | 15,600 |
2010/06/15 | 505 | 520 | 497 | 500 | 66,800 |
2010/06/14 | 491 | 501 | 489 | 500 | 13,000 |
2010/06/11 | 501 | 509 | 491 | 501 | 20,700 |
2010/06/10 | 472 | 501 | 472 | 490 | 14,400 |
2010/06/09 | 483 | 483 | 465 | 470 | 6,400 |
2010/06/08 | 475 | 490 | 473 | 480 | 11,300 |
2010/06/07 | 475 | 476 | 470 | 473 | 10,300 |
2010/06/04 | 476 | 495 | 476 | 488 | 18,500 |
2010/06/03 | 471 | 479 | 471 | 476 | 6,100 |
2010/06/02 | 479 | 481 | 451 | 464 | 13,800 |
2010/06/01 | 478 | 484 | 478 | 481 | 6,600 |
2010/05/31 | 468 | 477 | 461 | 470 | 6,100 |
2010/05/28 | 473 | 473 | 455 | 461 | 13,100 |
2010/05/27 | 430 | 454 | 428 | 454 | 17,100 |
2010/05/26 | 445 | 460 | 444 | 446 | 24,400 |
2010/05/25 | 487 | 487 | 460 | 469 | 20,600 |
2010/05/24 | 479 | 489 | 469 | 480 | 12,900 |
2010/05/21 | 470 | 475 | 464 | 475 | 23,700 |
2010/05/20 | 465 | 500 | 465 | 489 | 18,100 |
2010/05/19 | 480 | 490 | 463 | 481 | 30,600 |
2010/05/18 | 515 | 519 | 479 | 490 | 71,700 |
2010/05/17 | 535 | 539 | 495 | 497 | 198,500 |
2010/05/14 | 462 | 467 | 455 | 459 | 10,600 |
2010/05/13 | 452 | 462 | 452 | 462 | 9,800 |
2010/05/12 | 450 | 454 | 446 | 452 | 8,100 |
2010/05/11 | 470 | 470 | 450 | 450 | 31,900 |
2010/05/10 | 460 | 461 | 456 | 460 | 15,600 |
2010/05/07 | 453 | 464 | 450 | 463 | 28,900 |
2010/05/06 | 476 | 508 | 474 | 475 | 38,500 |
2010/04/30 | 468 | 469 | 460 | 468 | 13,000 |
2010/04/28 | 461 | 468 | 461 | 463 | 7,200 |
2010/04/27 | 475 | 475 | 472 | 472 | 1,600 |
2010/04/26 | 475 | 480 | 468 | 472 | 7,900 |
2010/04/23 | 477 | 480 | 473 | 475 | 23,900 |
2010/04/22 | 472 | 480 | 470 | 473 | 16,900 |
2010/04/21 | 469 | 472 | 464 | 472 | 14,600 |
2010/04/20 | 469 | 474 | 460 | 463 | 16,800 |
2010/04/19 | 471 | 471 | 453 | 457 | 21,700 |
2010/04/16 | 456 | 481 | 455 | 471 | 33,400 |
2010/04/15 | 475 | 475 | 456 | 457 | 47,400 |
2010/04/14 | 485 | 485 | 470 | 479 | 8,900 |
2010/04/13 | 490 | 490 | 468 | 480 | 41,900 |
2010/04/12 | 457 | 514 | 450 | 493 | 79,200 |
2010/04/09 | 457 | 468 | 457 | 457 | 51,700 |
2010/04/08 | 446 | 465 | 435 | 456 | 66,200 |
2010/04/07 | 434 | 463 | 434 | 457 | 146,600 |
2010/04/06 | 416 | 435 | 416 | 434 | 209,400 |
2010/04/05 | 393 | 414 | 393 | 406 | 94,700 |
2010/04/02 | 378 | 383 | 377 | 382 | 22,700 |
2010/04/01 | 379 | 379 | 372 | 376 | 6,800 |
2010/03/31 | 379 | 388 | 375 | 375 | 7,100 |
2010/03/30 | 376 | 385 | 376 | 379 | 3,400 |
2010/03/29 | 376 | 390 | 376 | 380 | 10,000 |
2010/03/26 | 394 | 394 | 385 | 393 | 12,900 |
2010/03/25 | 394 | 394 | 384 | 394 | 26,000 |
2010/03/24 | 383 | 393 | 383 | 392 | 22,200 |
2010/03/23 | 380 | 395 | 379 | 385 | 25,000 |
2010/03/19 | 374 | 379 | 370 | 375 | 21,800 |
2010/03/18 | 370 | 372 | 366 | 366 | 12,800 |
2010/03/17 | 360 | 375 | 358 | 361 | 16,600 |
2010/03/16 | 344 | 363 | 344 | 358 | 9,900 |
2010/03/15 | 350 | 350 | 345 | 350 | 19,000 |
2010/03/12 | 356 | 356 | 340 | 351 | 6,300 |
2010/03/11 | 347 | 353 | 339 | 346 | 6,700 |
2010/03/10 | 358 | 365 | 350 | 356 | 32,800 |
2010/03/09 | 332 | 365 | 330 | 363 | 51,400 |
2010/03/08 | 326 | 332 | 322 | 324 | 8,900 |
2010/03/05 | 315 | 331 | 315 | 322 | 6,800 |
2010/03/04 | 320 | 320 | 316 | 316 | 600 |
2010/03/03 | 311 | 319 | 305 | 319 | 6,900 |
2010/03/02 | 322 | 325 | 300 | 311 | 24,300 |
2010/03/01 | 321 | 321 | 317 | 321 | 2,600 |
2010/02/26 | 325 | 326 | 321 | 321 | 5,200 |
2010/02/25 | 324 | 325 | 316 | 325 | 6,500 |
2010/02/24 | 317 | 326 | 317 | 319 | 16,800 |
2010/02/23 | 330 | 333 | 325 | 330 | 3,100 |
2010/02/22 | 343 | 343 | 315 | 325 | 23,600 |
2010/02/19 | 337 | 342 | 333 | 338 | 16,400 |
2010/02/18 | 335 | 337 | 334 | 337 | 7,500 |
2010/02/17 | 338 | 340 | 334 | 335 | 15,500 |
2010/02/16 | 330 | 338 | 330 | 335 | 8,000 |
2010/02/15 | 330 | 336 | 326 | 333 | 3,700 |
2010/02/12 | 338 | 339 | 336 | 338 | 6,500 |
2010/02/10 | 337 | 339 | 333 | 338 | 12,300 |
2010/02/09 | 328 | 336 | 325 | 336 | 15,200 |
2010/02/08 | 361 | 361 | 311 | 320 | 68,800 |
2010/02/05 | 378 | 379 | 369 | 369 | 18,800 |
2010/02/04 | 386 | 389 | 378 | 382 | 12,200 |
2010/02/03 | 390 | 395 | 378 | 384 | 11,100 |
2010/02/02 | 396 | 400 | 388 | 391 | 13,000 |
2010/02/01 | 394 | 403 | 373 | 396 | 24,800 |
2010/01/29 | 380 | 409 | 376 | 397 | 35,500 |
2010/01/28 | 378 | 389 | 377 | 388 | 15,000 |
2010/01/27 | 382 | 385 | 377 | 381 | 12,400 |
2010/01/26 | 374 | 382 | 373 | 381 | 17,100 |
2010/01/25 | 377 | 383 | 375 | 378 | 30,800 |
2010/01/22 | 376 | 385 | 376 | 385 | 38,800 |
2010/01/21 | 383 | 390 | 377 | 385 | 20,800 |
2010/01/20 | 394 | 397 | 385 | 395 | 34,300 |
2010/01/19 | 394 | 405 | 393 | 399 | 59,400 |
2010/01/18 | 380 | 388 | 370 | 383 | 32,800 |
2010/01/15 | 382 | 388 | 375 | 384 | 36,600 |
2010/01/14 | 365 | 396 | 365 | 390 | 53,300 |
2010/01/13 | 370 | 370 | 359 | 361 | 80,400 |
2010/01/12 | 390 | 393 | 378 | 378 | 39,500 |
2010/01/08 | 396 | 397 | 382 | 390 | 23,300 |
2010/01/07 | 393 | 401 | 385 | 394 | 74,400 |
2010/01/06 | 406 | 419 | 391 | 397 | 197,000 |
2010/01/05 | 376 | 422 | 376 | 422 | 344,600 |
2010/01/04 | 377 | 378 | 364 | 376 | 130,700 |