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 |
---|---|---|---|---|---|
2012/12/28 | 2,570 | 2,594 | 2,530 | 2,580 | 108,500 |
2012/12/27 | 2,507 | 2,530 | 2,462 | 2,530 | 199,100 |
2012/12/26 | 2,575 | 2,590 | 2,515 | 2,530 | 96,100 |
2012/12/25 | 2,685 | 2,690 | 2,580 | 2,600 | 124,700 |
2012/12/21 | 2,679 | 2,685 | 2,640 | 2,665 | 139,800 |
2012/12/20 | 2,600 | 2,699 | 2,586 | 2,637 | 256,600 |
2012/12/19 | 2,578 | 2,578 | 2,445 | 2,555 | 292,400 |
2012/12/18 | 2,626 | 2,626 | 2,540 | 2,560 | 164,500 |
2012/12/17 | 2,667 | 2,706 | 2,625 | 2,627 | 110,900 |
2012/12/14 | 2,789 | 2,789 | 2,685 | 2,706 | 159,600 |
2012/12/13 | 2,860 | 2,860 | 2,800 | 2,806 | 89,800 |
2012/12/12 | 2,800 | 2,835 | 2,762 | 2,835 | 84,200 |
2012/12/11 | 2,748 | 2,800 | 2,732 | 2,759 | 92,200 |
2012/12/10 | 2,750 | 2,829 | 2,730 | 2,744 | 92,500 |
2012/12/07 | 2,855 | 2,879 | 2,801 | 2,802 | 117,800 |
2012/12/06 | 2,915 | 2,978 | 2,860 | 2,878 | 99,200 |
2012/12/05 | 2,865 | 2,938 | 2,852 | 2,905 | 121,600 |
2012/12/04 | 3,015 | 3,030 | 2,866 | 2,867 | 258,400 |
2012/12/03 | 3,210 | 3,225 | 3,035 | 3,035 | 184,000 |
2012/11/30 | 3,165 | 3,190 | 2,990 | 3,165 | 373,100 |
2012/11/29 | 3,105 | 3,165 | 3,100 | 3,165 | 216,900 |
2012/11/28 | 2,968 | 3,130 | 2,966 | 3,045 | 282,200 |
2012/11/27 | 2,870 | 3,065 | 2,865 | 2,969 | 357,600 |
2012/11/26 | 2,950 | 2,959 | 2,828 | 2,900 | 218,300 |
2012/11/22 | 2,640 | 2,915 | 2,525 | 2,899 | 534,800 |
2012/11/21 | 2,753 | 2,775 | 2,624 | 2,669 | 312,300 |
2012/11/20 | 2,720 | 2,822 | 2,714 | 2,749 | 206,900 |
2012/11/19 | 2,843 | 2,843 | 2,676 | 2,754 | 298,400 |
2012/11/16 | 2,800 | 2,870 | 2,784 | 2,855 | 201,400 |
2012/11/15 | 2,855 | 2,979 | 2,772 | 2,800 | 340,900 |
2012/11/14 | 3,125 | 3,130 | 2,840 | 2,874 | 410,800 |
2012/11/13 | 3,325 | 3,325 | 2,955 | 3,085 | 519,200 |
2012/11/12 | 3,565 | 3,615 | 3,480 | 3,535 | 102,500 |
2012/11/09 | 3,440 | 3,515 | 3,405 | 3,515 | 61,500 |
2012/11/08 | 3,445 | 3,500 | 3,400 | 3,420 | 75,300 |
2012/11/07 | 3,630 | 3,635 | 3,480 | 3,505 | 80,800 |
2012/11/06 | 3,445 | 3,530 | 3,345 | 3,530 | 105,800 |
2012/11/05 | 3,580 | 3,580 | 3,450 | 3,500 | 87,300 |
2012/11/02 | 3,560 | 3,645 | 3,550 | 3,575 | 100,000 |
2012/11/01 | 3,630 | 3,680 | 3,515 | 3,535 | 98,800 |
2012/10/31 | 3,650 | 3,705 | 3,610 | 3,630 | 69,100 |
2012/10/30 | 3,765 | 3,785 | 3,665 | 3,675 | 84,800 |
2012/10/29 | 3,690 | 3,800 | 3,690 | 3,785 | 72,400 |
2012/10/26 | 3,690 | 3,735 | 3,650 | 3,680 | 65,800 |
2012/10/25 | 3,605 | 3,710 | 3,595 | 3,680 | 73,200 |
2012/10/24 | 3,690 | 3,715 | 3,560 | 3,600 | 109,500 |
2012/10/23 | 3,800 | 3,850 | 3,720 | 3,720 | 111,400 |
2012/10/22 | 3,700 | 3,790 | 3,675 | 3,790 | 93,900 |
2012/10/19 | 3,740 | 3,750 | 3,665 | 3,740 | 101,900 |
2012/10/18 | 3,690 | 3,760 | 3,580 | 3,670 | 201,700 |
2012/10/17 | 3,530 | 3,695 | 3,530 | 3,655 | 179,700 |
2012/10/16 | 3,595 | 3,600 | 3,550 | 3,570 | 113,800 |
2012/10/15 | 3,460 | 3,600 | 3,430 | 3,545 | 162,300 |
2012/10/12 | 3,345 | 3,460 | 3,285 | 3,460 | 118,400 |
2012/10/11 | 3,360 | 3,440 | 3,265 | 3,295 | 173,100 |
2012/10/10 | 3,305 | 3,375 | 3,260 | 3,375 | 96,600 |
2012/10/09 | 3,200 | 3,325 | 3,200 | 3,310 | 110,800 |
2012/10/05 | 3,200 | 3,220 | 3,155 | 3,200 | 52,700 |
2012/10/04 | 3,200 | 3,225 | 3,115 | 3,215 | 94,800 |
2012/10/03 | 3,200 | 3,200 | 3,135 | 3,160 | 58,400 |
2012/10/02 | 3,215 | 3,225 | 3,185 | 3,205 | 68,300 |
2012/10/01 | 3,210 | 3,245 | 3,175 | 3,210 | 61,200 |
2012/09/28 | 3,210 | 3,275 | 3,195 | 3,270 | 105,500 |
2012/09/27 | 3,145 | 3,300 | 3,145 | 3,250 | 110,800 |
2012/09/26 | 3,175 | 3,195 | 3,110 | 3,150 | 79,700 |
2012/09/25 | 3,205 | 3,250 | 3,180 | 3,200 | 106,500 |
2012/09/24 | 3,295 | 3,295 | 3,230 | 3,265 | 58,400 |
2012/09/21 | 3,240 | 3,285 | 3,195 | 3,285 | 68,300 |
2012/09/20 | 3,250 | 3,310 | 3,230 | 3,270 | 110,400 |
2012/09/19 | 3,200 | 3,230 | 3,150 | 3,215 | 75,800 |
2012/09/18 | 3,270 | 3,270 | 3,155 | 3,195 | 75,600 |
2012/09/14 | 3,340 | 3,345 | 3,230 | 3,270 | 107,900 |
2012/09/13 | 3,300 | 3,350 | 3,235 | 3,300 | 132,700 |
2012/09/12 | 3,170 | 3,290 | 3,120 | 3,265 | 125,500 |
2012/09/11 | 3,100 | 3,165 | 3,055 | 3,135 | 109,500 |
2012/09/10 | 3,200 | 3,200 | 3,130 | 3,135 | 87,100 |
2012/09/07 | 3,250 | 3,250 | 3,155 | 3,230 | 84,500 |
2012/09/06 | 3,140 | 3,270 | 3,120 | 3,230 | 110,200 |
2012/09/05 | 3,210 | 3,220 | 3,120 | 3,160 | 143,600 |
2012/09/04 | 3,310 | 3,380 | 3,235 | 3,280 | 168,100 |
2012/09/03 | 3,250 | 3,355 | 3,140 | 3,325 | 228,000 |
2012/08/31 | 3,030 | 3,235 | 3,000 | 3,230 | 359,400 |
2012/08/30 | 2,900 | 3,050 | 2,899 | 3,020 | 211,900 |
2012/08/29 | 2,998 | 2,998 | 2,882 | 2,896 | 103,200 |
2012/08/28 | 3,000 | 3,010 | 2,903 | 2,948 | 113,100 |
2012/08/27 | 2,986 | 3,035 | 2,940 | 2,986 | 144,000 |
2012/08/24 | 3,110 | 3,130 | 3,025 | 3,030 | 125,400 |
2012/08/23 | 3,125 | 3,200 | 3,090 | 3,175 | 168,600 |
2012/08/22 | 2,990 | 3,145 | 2,984 | 3,135 | 343,600 |
2012/08/21 | 2,928 | 2,984 | 2,900 | 2,984 | 158,200 |
2012/08/20 | 2,922 | 2,960 | 2,832 | 2,940 | 165,300 |
2012/08/17 | 2,980 | 2,980 | 2,925 | 2,940 | 110,200 |
2012/08/16 | 2,840 | 2,988 | 2,825 | 2,960 | 212,100 |
2012/08/15 | 2,879 | 2,879 | 2,829 | 2,847 | 111,000 |
2012/08/14 | 2,855 | 2,878 | 2,813 | 2,873 | 207,900 |
2012/08/13 | 2,801 | 2,870 | 2,765 | 2,821 | 518,000 |
2012/08/10 | 2,664 | 2,668 | 2,610 | 2,645 | 126,200 |
2012/08/09 | 2,614 | 2,680 | 2,600 | 2,675 | 159,800 |
2012/08/08 | 2,630 | 2,635 | 2,587 | 2,600 | 63,100 |
2012/08/07 | 2,592 | 2,631 | 2,570 | 2,599 | 83,800 |
2012/08/06 | 2,652 | 2,669 | 2,602 | 2,635 | 117,400 |
2012/08/03 | 2,560 | 2,650 | 2,535 | 2,631 | 221,200 |
2012/08/02 | 2,500 | 2,575 | 2,482 | 2,570 | 173,900 |
2012/08/01 | 2,515 | 2,515 | 2,477 | 2,500 | 36,500 |
2012/07/31 | 2,480 | 2,514 | 2,460 | 2,514 | 48,200 |
2012/07/30 | 2,500 | 2,500 | 2,453 | 2,483 | 27,700 |
2012/07/27 | 2,520 | 2,520 | 2,481 | 2,502 | 26,500 |
2012/07/26 | 2,374 | 2,518 | 2,374 | 2,510 | 89,500 |
2012/07/25 | 2,365 | 2,418 | 2,318 | 2,373 | 34,300 |
2012/07/24 | 2,390 | 2,418 | 2,350 | 2,415 | 67,600 |
2012/07/23 | 2,517 | 2,518 | 2,450 | 2,450 | 48,600 |
2012/07/20 | 2,520 | 2,520 | 2,485 | 2,520 | 89,100 |
2012/07/19 | 2,504 | 2,530 | 2,480 | 2,525 | 96,000 |
2012/07/18 | 2,510 | 2,518 | 2,475 | 2,487 | 145,900 |
2012/07/17 | 2,470 | 2,516 | 2,458 | 2,510 | 166,100 |
2012/07/13 | 2,473 | 2,508 | 2,426 | 2,506 | 212,200 |
2012/07/12 | 2,350 | 2,430 | 2,342 | 2,424 | 207,900 |
2012/07/11 | 2,327 | 2,327 | 2,280 | 2,287 | 41,100 |
2012/07/10 | 2,330 | 2,333 | 2,289 | 2,322 | 63,400 |
2012/07/09 | 2,335 | 2,335 | 2,272 | 2,280 | 66,000 |
2012/07/06 | 2,280 | 2,325 | 2,276 | 2,325 | 80,100 |
2012/07/05 | 2,280 | 2,320 | 2,263 | 2,297 | 122,400 |
2012/07/04 | 2,198 | 2,284 | 2,190 | 2,280 | 133,300 |
2012/07/03 | 2,140 | 2,185 | 2,120 | 2,185 | 68,100 |
2012/07/02 | 2,186 | 2,198 | 2,121 | 2,135 | 57,300 |
2012/06/29 | 2,210 | 2,234 | 2,145 | 2,176 | 81,300 |
2012/06/28 | 2,252 | 2,270 | 2,171 | 2,185 | 71,800 |
2012/06/27 | 2,286 | 2,355 | 2,240 | 2,250 | 116,100 |
2012/06/26 | 2,141 | 2,290 | 2,130 | 2,271 | 112,400 |
2012/06/25 | 2,222 | 2,244 | 2,092 | 2,185 | 245,400 |
2012/06/22 | 2,268 | 2,290 | 2,268 | 2,272 | 93,000 |
2012/06/21 | 2,335 | 2,335 | 2,295 | 2,318 | 82,400 |
2012/06/20 | 2,307 | 2,349 | 2,301 | 2,348 | 67,600 |
2012/06/19 | 2,360 | 2,375 | 2,305 | 2,310 | 57,900 |
2012/06/18 | 2,420 | 2,420 | 2,362 | 2,381 | 52,900 |
2012/06/15 | 2,332 | 2,398 | 2,281 | 2,354 | 113,900 |
2012/06/14 | 2,499 | 2,500 | 2,351 | 2,361 | 185,000 |
2012/06/13 | 2,489 | 2,497 | 2,401 | 2,460 | 102,800 |
2012/06/12 | 2,341 | 2,474 | 2,341 | 2,465 | 95,700 |
2012/06/11 | 2,440 | 2,440 | 2,400 | 2,439 | 97,800 |
2012/06/08 | 2,280 | 2,365 | 2,220 | 2,360 | 189,000 |
2012/06/07 | 2,155 | 2,240 | 2,155 | 2,189 | 81,600 |
2012/06/06 | 2,050 | 2,190 | 2,048 | 2,114 | 163,200 |
2012/06/05 | 2,160 | 2,260 | 2,112 | 2,135 | 103,300 |
2012/06/04 | 2,102 | 2,266 | 2,090 | 2,210 | 97,000 |
2012/06/01 | 2,490 | 2,518 | 2,270 | 2,271 | 151,600 |
2012/05/31 | 2,484 | 2,497 | 2,484 | 2,484 | 157,000 |
2012/05/30 | 2,552 | 2,555 | 2,484 | 2,485 | 151,200 |
2012/05/29 | 2,405 | 2,588 | 2,405 | 2,588 | 72,100 |
2012/05/28 | 2,570 | 2,720 | 2,357 | 2,440 | 218,300 |
2012/05/25 | 2,530 | 2,577 | 2,505 | 2,569 | 125,200 |
2012/05/24 | 2,397 | 2,540 | 2,385 | 2,480 | 155,000 |
2012/05/23 | 2,340 | 2,370 | 2,257 | 2,340 | 92,300 |
2012/05/22 | 2,400 | 2,430 | 2,225 | 2,286 | 389,000 |
2012/05/21 | 2,488 | 2,567 | 2,420 | 2,562 | 231,700 |
2012/05/18 | 2,437 | 2,529 | 2,390 | 2,478 | 396,100 |
2012/05/17 | 2,357 | 2,448 | 2,323 | 2,448 | 291,600 |
2012/05/16 | 2,200 | 2,360 | 2,195 | 2,298 | 290,400 |
2012/05/15 | 2,192 | 2,240 | 2,070 | 2,156 | 296,200 |
2012/05/14 | 2,260 | 2,260 | 2,202 | 2,260 | 490,400 |
2012/05/11 | 1,941 | 1,949 | 1,860 | 1,860 | 61,100 |
2012/05/10 | 1,968 | 1,968 | 1,913 | 1,941 | 30,100 |
2012/05/09 | 2,015 | 2,015 | 1,902 | 1,970 | 67,600 |
2012/05/08 | 1,950 | 2,028 | 1,949 | 2,015 | 214,200 |
2012/05/07 | 1,817 | 1,900 | 1,814 | 1,899 | 39,600 |
2012/05/02 | 1,839 | 1,845 | 1,811 | 1,836 | 18,800 |
2012/05/01 | 1,820 | 1,860 | 1,818 | 1,839 | 37,800 |
2012/04/27 | 1,860 | 1,860 | 1,810 | 1,845 | 40,700 |
2012/04/26 | 1,835 | 1,868 | 1,815 | 1,850 | 55,100 |
2012/04/25 | 1,799 | 1,835 | 1,762 | 1,835 | 40,100 |
2012/04/24 | 1,742 | 1,769 | 1,742 | 1,742 | 17,800 |
2012/04/23 | 1,800 | 1,800 | 1,753 | 1,760 | 24,400 |
2012/04/20 | 1,731 | 1,795 | 1,731 | 1,784 | 36,600 |
2012/04/19 | 1,766 | 1,767 | 1,725 | 1,735 | 42,900 |
2012/04/18 | 1,810 | 1,858 | 1,770 | 1,779 | 112,300 |
2012/04/17 | 1,750 | 1,824 | 1,737 | 1,810 | 130,400 |
2012/04/16 | 1,700 | 1,770 | 1,680 | 1,730 | 98,500 |
2012/04/13 | 1,665 | 1,710 | 1,645 | 1,692 | 108,100 |
2012/04/12 | 1,640 | 1,670 | 1,636 | 1,668 | 70,800 |
2012/04/11 | 1,590 | 1,635 | 1,590 | 1,613 | 25,200 |
2012/04/10 | 1,630 | 1,640 | 1,618 | 1,619 | 40,900 |
2012/04/09 | 1,575 | 1,635 | 1,575 | 1,635 | 34,800 |
2012/04/06 | 1,581 | 1,581 | 1,557 | 1,568 | 13,600 |
2012/04/05 | 1,557 | 1,600 | 1,555 | 1,586 | 25,800 |
2012/04/04 | 1,616 | 1,630 | 1,551 | 1,580 | 46,400 |
2012/04/03 | 1,646 | 1,660 | 1,604 | 1,630 | 26,400 |
2012/04/02 | 1,650 | 1,685 | 1,631 | 1,631 | 53,900 |
2012/03/30 | 1,650 | 1,655 | 1,609 | 1,640 | 72,200 |
2012/03/29 | 1,570 | 1,640 | 1,570 | 1,640 | 105,300 |
2012/03/28 | 1,492 | 1,570 | 1,490 | 1,569 | 41,300 |
2012/03/27 | 1,501 | 1,540 | 1,501 | 1,504 | 52,200 |
2012/03/26 | 1,548 | 1,560 | 1,497 | 1,518 | 48,100 |
2012/03/23 | 1,585 | 1,585 | 1,543 | 1,554 | 43,200 |
2012/03/22 | 1,585 | 1,587 | 1,564 | 1,577 | 38,300 |
2012/03/21 | 1,629 | 1,640 | 1,533 | 1,565 | 91,200 |
2012/03/19 | 1,600 | 1,636 | 1,600 | 1,619 | 48,400 |
2012/03/16 | 1,555 | 1,585 | 1,554 | 1,585 | 13,300 |
2012/03/15 | 1,582 | 1,604 | 1,561 | 1,561 | 24,800 |
2012/03/14 | 1,618 | 1,619 | 1,581 | 1,582 | 23,500 |
2012/03/13 | 1,615 | 1,623 | 1,585 | 1,600 | 26,700 |
2012/03/12 | 1,597 | 1,648 | 1,582 | 1,625 | 28,700 |
2012/03/09 | 1,590 | 1,618 | 1,574 | 1,575 | 36,700 |
2012/03/08 | 1,633 | 1,633 | 1,581 | 1,588 | 34,500 |
2012/03/07 | 1,585 | 1,629 | 1,581 | 1,600 | 45,600 |
2012/03/06 | 1,618 | 1,629 | 1,605 | 1,614 | 51,700 |
2012/03/05 | 1,650 | 1,651 | 1,626 | 1,632 | 65,300 |
2012/03/02 | 1,561 | 1,660 | 1,556 | 1,655 | 124,600 |
2012/03/01 | 1,545 | 1,597 | 1,545 | 1,575 | 64,400 |
2012/02/29 | 1,526 | 1,582 | 1,520 | 1,558 | 31,900 |
2012/02/28 | 1,545 | 1,575 | 1,515 | 1,566 | 40,900 |
2012/02/27 | 1,585 | 1,590 | 1,550 | 1,575 | 59,400 |
2012/02/24 | 1,589 | 1,596 | 1,566 | 1,585 | 71,800 |
2012/02/23 | 1,571 | 1,589 | 1,540 | 1,589 | 72,400 |
2012/02/22 | 1,560 | 1,606 | 1,550 | 1,570 | 241,600 |
2012/02/21 | 1,450 | 1,559 | 1,431 | 1,556 | 185,200 |
2012/02/20 | 1,427 | 1,428 | 1,401 | 1,425 | 38,200 |
2012/02/17 | 1,422 | 1,446 | 1,399 | 1,404 | 37,900 |
2012/02/16 | 1,451 | 1,477 | 1,418 | 1,418 | 43,300 |
2012/02/15 | 1,495 | 1,495 | 1,451 | 1,451 | 71,100 |
2012/02/14 | 1,455 | 1,487 | 1,453 | 1,483 | 46,300 |
2012/02/13 | 1,485 | 1,485 | 1,432 | 1,460 | 73,000 |
2012/02/10 | 1,495 | 1,497 | 1,479 | 1,492 | 49,100 |
2012/02/09 | 1,490 | 1,494 | 1,450 | 1,489 | 80,000 |
2012/02/08 | 1,482 | 1,487 | 1,460 | 1,475 | 73,400 |
2012/02/07 | 1,488 | 1,490 | 1,475 | 1,482 | 33,900 |
2012/02/06 | 1,490 | 1,492 | 1,452 | 1,491 | 40,500 |
2012/02/03 | 1,480 | 1,493 | 1,470 | 1,485 | 78,000 |
2012/02/02 | 1,460 | 1,489 | 1,430 | 1,489 | 82,600 |
2012/02/01 | 1,417 | 1,464 | 1,410 | 1,460 | 131,100 |
2012/01/31 | 1,352 | 1,435 | 1,351 | 1,397 | 61,200 |
2012/01/30 | 1,377 | 1,385 | 1,360 | 1,373 | 68,400 |
2012/01/27 | 1,433 | 1,433 | 1,370 | 1,374 | 65,400 |
2012/01/26 | 1,425 | 1,436 | 1,424 | 1,433 | 54,100 |
2012/01/25 | 1,410 | 1,435 | 1,410 | 1,421 | 58,800 |
2012/01/24 | 1,450 | 1,469 | 1,410 | 1,410 | 93,000 |
2012/01/23 | 1,442 | 1,459 | 1,415 | 1,448 | 74,000 |
2012/01/20 | 1,459 | 1,470 | 1,411 | 1,443 | 114,200 |
2012/01/19 | 1,488 | 1,501 | 1,443 | 1,463 | 124,200 |
2012/01/18 | 1,441 | 1,505 | 1,440 | 1,477 | 228,100 |
2012/01/17 | 1,440 | 1,458 | 1,424 | 1,452 | 99,200 |
2012/01/16 | 1,400 | 1,459 | 1,400 | 1,445 | 148,400 |
2012/01/13 | 1,394 | 1,443 | 1,370 | 1,430 | 156,800 |
2012/01/12 | 1,361 | 1,395 | 1,345 | 1,395 | 96,000 |
2012/01/11 | 1,393 | 1,395 | 1,370 | 1,383 | 140,800 |
2012/01/10 | 1,340 | 1,397 | 1,325 | 1,397 | 140,000 |
2012/01/06 | 1,300 | 1,325 | 1,283 | 1,315 | 97,900 |
2012/01/05 | 1,322 | 1,350 | 1,270 | 1,289 | 104,300 |
2012/01/04 | 1,314 | 1,350 | 1,312 | 1,328 | 164,500 |