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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,314 | 1,325 | 1,300 | 1,318 | 65,300 |
| 2014/12/29 | 1,305 | 1,325 | 1,305 | 1,315 | 42,900 |
| 2014/12/26 | 1,268 | 1,306 | 1,268 | 1,303 | 70,100 |
| 2014/12/25 | 1,303 | 1,303 | 1,268 | 1,272 | 156,100 |
| 2014/12/24 | 1,298 | 1,304 | 1,294 | 1,301 | 124,900 |
| 2014/12/22 | 1,292 | 1,305 | 1,292 | 1,301 | 84,300 |
| 2014/12/19 | 1,303 | 1,304 | 1,294 | 1,295 | 66,100 |
| 2014/12/18 | 1,299 | 1,309 | 1,297 | 1,298 | 82,600 |
| 2014/12/17 | 1,297 | 1,308 | 1,290 | 1,295 | 96,900 |
| 2014/12/16 | 1,320 | 1,320 | 1,301 | 1,306 | 109,500 |
| 2014/12/15 | 1,333 | 1,357 | 1,327 | 1,329 | 55,600 |
| 2014/12/12 | 1,334 | 1,343 | 1,334 | 1,334 | 78,300 |
| 2014/12/11 | 1,337 | 1,344 | 1,333 | 1,337 | 35,500 |
| 2014/12/10 | 1,350 | 1,359 | 1,336 | 1,346 | 58,100 |
| 2014/12/09 | 1,380 | 1,380 | 1,351 | 1,352 | 50,400 |
| 2014/12/08 | 1,370 | 1,387 | 1,370 | 1,382 | 81,500 |
| 2014/12/05 | 1,348 | 1,370 | 1,341 | 1,370 | 160,800 |
| 2014/12/04 | 1,337 | 1,353 | 1,335 | 1,344 | 88,800 |
| 2014/12/03 | 1,347 | 1,347 | 1,332 | 1,333 | 49,900 |
| 2014/12/02 | 1,354 | 1,359 | 1,329 | 1,332 | 100,700 |
| 2014/12/01 | 1,322 | 1,355 | 1,322 | 1,353 | 112,600 |
| 2014/11/28 | 1,311 | 1,329 | 1,311 | 1,322 | 44,800 |
| 2014/11/27 | 1,340 | 1,341 | 1,314 | 1,315 | 51,900 |
| 2014/11/26 | 1,320 | 1,347 | 1,310 | 1,336 | 86,300 |
| 2014/11/25 | 1,330 | 1,333 | 1,306 | 1,320 | 255,300 |
| 2014/11/21 | 1,305 | 1,330 | 1,301 | 1,323 | 65,900 |
| 2014/11/20 | 1,297 | 1,312 | 1,297 | 1,306 | 52,500 |
| 2014/11/19 | 1,310 | 1,312 | 1,292 | 1,296 | 45,500 |
| 2014/11/18 | 1,281 | 1,305 | 1,281 | 1,302 | 55,700 |
| 2014/11/17 | 1,313 | 1,318 | 1,280 | 1,281 | 66,000 |
| 2014/11/14 | 1,330 | 1,339 | 1,305 | 1,313 | 68,700 |
| 2014/11/13 | 1,320 | 1,329 | 1,298 | 1,327 | 66,000 |
| 2014/11/12 | 1,325 | 1,335 | 1,312 | 1,323 | 75,700 |
| 2014/11/11 | 1,327 | 1,338 | 1,309 | 1,311 | 79,600 |
| 2014/11/10 | 1,304 | 1,333 | 1,299 | 1,326 | 87,100 |
| 2014/11/07 | 1,295 | 1,309 | 1,263 | 1,304 | 91,800 |
| 2014/11/06 | 1,318 | 1,328 | 1,290 | 1,315 | 100,100 |
| 2014/11/05 | 1,304 | 1,321 | 1,295 | 1,316 | 79,200 |
| 2014/11/04 | 1,280 | 1,340 | 1,280 | 1,321 | 238,600 |
| 2014/10/31 | 1,255 | 1,279 | 1,249 | 1,263 | 108,300 |
| 2014/10/30 | 1,238 | 1,259 | 1,238 | 1,244 | 77,100 |
| 2014/10/29 | 1,235 | 1,263 | 1,235 | 1,263 | 63,700 |
| 2014/10/28 | 1,231 | 1,249 | 1,230 | 1,231 | 41,300 |
| 2014/10/27 | 1,256 | 1,256 | 1,238 | 1,241 | 36,400 |
| 2014/10/24 | 1,273 | 1,273 | 1,254 | 1,257 | 30,400 |
| 2014/10/23 | 1,240 | 1,267 | 1,240 | 1,262 | 51,700 |
| 2014/10/22 | 1,220 | 1,263 | 1,213 | 1,259 | 92,000 |
| 2014/10/21 | 1,241 | 1,243 | 1,202 | 1,208 | 63,500 |
| 2014/10/20 | 1,220 | 1,241 | 1,220 | 1,240 | 65,500 |
| 2014/10/17 | 1,210 | 1,221 | 1,198 | 1,202 | 100,300 |
| 2014/10/16 | 1,212 | 1,213 | 1,204 | 1,204 | 99,900 |
| 2014/10/15 | 1,241 | 1,241 | 1,217 | 1,226 | 78,200 |
| 2014/10/14 | 1,240 | 1,254 | 1,211 | 1,225 | 125,200 |
| 2014/10/10 | 1,270 | 1,270 | 1,240 | 1,256 | 212,700 |
| 2014/10/09 | 1,297 | 1,309 | 1,273 | 1,281 | 220,500 |
| 2014/10/08 | 1,300 | 1,301 | 1,258 | 1,273 | 409,300 |
| 2014/10/07 | 1,252 | 1,254 | 1,241 | 1,243 | 129,300 |
| 2014/10/06 | 1,261 | 1,276 | 1,250 | 1,257 | 91,900 |
| 2014/10/03 | 1,245 | 1,271 | 1,245 | 1,257 | 101,800 |
| 2014/10/02 | 1,249 | 1,254 | 1,245 | 1,249 | 217,200 |
| 2014/10/01 | 1,271 | 1,274 | 1,250 | 1,256 | 197,900 |
| 2014/09/30 | 1,296 | 1,304 | 1,261 | 1,279 | 512,300 |
| 2014/09/29 | 1,430 | 1,430 | 1,375 | 1,376 | 164,000 |
| 2014/09/26 | 1,420 | 1,436 | 1,402 | 1,430 | 101,800 |
| 2014/09/25 | 1,450 | 1,455 | 1,445 | 1,454 | 164,700 |
| 2014/09/24 | 1,440 | 1,460 | 1,436 | 1,441 | 126,000 |
| 2014/09/22 | 1,448 | 1,448 | 1,440 | 1,444 | 92,500 |
| 2014/09/19 | 1,447 | 1,447 | 1,434 | 1,442 | 85,500 |
| 2014/09/18 | 1,450 | 1,453 | 1,430 | 1,450 | 87,000 |
| 2014/09/17 | 1,473 | 1,474 | 1,425 | 1,432 | 194,800 |
| 2014/09/16 | 1,415 | 1,470 | 1,411 | 1,467 | 359,000 |
| 2014/09/12 | 1,376 | 1,407 | 1,375 | 1,403 | 180,200 |
| 2014/09/11 | 1,362 | 1,381 | 1,362 | 1,372 | 56,300 |
| 2014/09/10 | 1,365 | 1,369 | 1,351 | 1,360 | 89,800 |
| 2014/09/09 | 1,381 | 1,390 | 1,362 | 1,371 | 81,200 |
| 2014/09/08 | 1,383 | 1,389 | 1,371 | 1,375 | 126,700 |
| 2014/09/05 | 1,363 | 1,373 | 1,357 | 1,373 | 55,000 |
| 2014/09/04 | 1,367 | 1,374 | 1,353 | 1,359 | 68,200 |
| 2014/09/03 | 1,376 | 1,378 | 1,362 | 1,363 | 52,300 |
| 2014/09/02 | 1,376 | 1,380 | 1,365 | 1,369 | 119,200 |
| 2014/09/01 | 1,377 | 1,378 | 1,357 | 1,361 | 97,300 |
| 2014/08/29 | 1,378 | 1,382 | 1,360 | 1,370 | 107,600 |
| 2014/08/28 | 1,381 | 1,385 | 1,373 | 1,378 | 109,700 |
| 2014/08/27 | 1,355 | 1,378 | 1,353 | 1,377 | 95,300 |
| 2014/08/26 | 1,364 | 1,365 | 1,345 | 1,347 | 105,600 |
| 2014/08/25 | 1,365 | 1,365 | 1,343 | 1,356 | 76,900 |
| 2014/08/22 | 1,350 | 1,370 | 1,323 | 1,340 | 156,300 |
| 2014/08/21 | 1,322 | 1,344 | 1,322 | 1,341 | 114,800 |
| 2014/08/20 | 1,286 | 1,323 | 1,286 | 1,320 | 142,700 |
| 2014/08/19 | 1,272 | 1,278 | 1,266 | 1,275 | 114,900 |
| 2014/08/18 | 1,260 | 1,279 | 1,252 | 1,266 | 147,200 |
| 2014/08/15 | 1,260 | 1,263 | 1,250 | 1,252 | 172,200 |
| 2014/08/14 | 1,253 | 1,263 | 1,252 | 1,259 | 116,400 |
| 2014/08/13 | 1,258 | 1,258 | 1,251 | 1,251 | 94,100 |
| 2014/08/12 | 1,263 | 1,282 | 1,257 | 1,265 | 72,000 |
| 2014/08/11 | 1,281 | 1,288 | 1,260 | 1,265 | 96,400 |
| 2014/08/08 | 1,253 | 1,280 | 1,245 | 1,253 | 191,300 |
| 2014/08/07 | 1,282 | 1,285 | 1,253 | 1,260 | 156,700 |
| 2014/08/06 | 1,301 | 1,301 | 1,281 | 1,282 | 155,100 |
| 2014/08/05 | 1,324 | 1,328 | 1,303 | 1,305 | 172,900 |
| 2014/08/04 | 1,330 | 1,334 | 1,323 | 1,328 | 187,900 |
| 2014/08/01 | 1,327 | 1,359 | 1,320 | 1,343 | 253,300 |
| 2014/07/31 | 1,423 | 1,427 | 1,412 | 1,417 | 63,000 |
| 2014/07/30 | 1,438 | 1,438 | 1,411 | 1,420 | 67,000 |
| 2014/07/29 | 1,432 | 1,450 | 1,423 | 1,437 | 84,200 |
| 2014/07/28 | 1,424 | 1,431 | 1,414 | 1,429 | 55,200 |
| 2014/07/25 | 1,429 | 1,429 | 1,398 | 1,424 | 102,200 |
| 2014/07/24 | 1,394 | 1,418 | 1,393 | 1,407 | 98,200 |
| 2014/07/23 | 1,401 | 1,412 | 1,393 | 1,397 | 64,600 |
| 2014/07/22 | 1,402 | 1,419 | 1,392 | 1,399 | 93,600 |
| 2014/07/18 | 1,410 | 1,410 | 1,389 | 1,401 | 145,900 |
| 2014/07/17 | 1,453 | 1,461 | 1,431 | 1,433 | 78,600 |
| 2014/07/16 | 1,453 | 1,478 | 1,452 | 1,453 | 52,300 |
| 2014/07/15 | 1,466 | 1,468 | 1,455 | 1,457 | 95,100 |
| 2014/07/14 | 1,482 | 1,489 | 1,455 | 1,466 | 119,000 |
| 2014/07/11 | 1,495 | 1,499 | 1,465 | 1,492 | 131,700 |
| 2014/07/10 | 1,510 | 1,515 | 1,500 | 1,500 | 73,100 |
| 2014/07/09 | 1,505 | 1,518 | 1,502 | 1,504 | 79,300 |
| 2014/07/08 | 1,509 | 1,523 | 1,501 | 1,511 | 82,700 |
| 2014/07/07 | 1,516 | 1,522 | 1,510 | 1,514 | 86,900 |
| 2014/07/04 | 1,519 | 1,519 | 1,504 | 1,505 | 61,900 |
| 2014/07/03 | 1,511 | 1,515 | 1,504 | 1,507 | 82,300 |
| 2014/07/02 | 1,521 | 1,526 | 1,508 | 1,520 | 91,400 |
| 2014/07/01 | 1,540 | 1,542 | 1,505 | 1,508 | 142,100 |
| 2014/06/30 | 1,511 | 1,536 | 1,509 | 1,527 | 145,600 |
| 2014/06/27 | 1,506 | 1,509 | 1,474 | 1,497 | 95,800 |
| 2014/06/26 | 1,507 | 1,514 | 1,503 | 1,503 | 73,000 |
| 2014/06/25 | 1,522 | 1,528 | 1,505 | 1,505 | 101,400 |
| 2014/06/24 | 1,531 | 1,533 | 1,500 | 1,522 | 182,000 |
| 2014/06/23 | 1,506 | 1,595 | 1,506 | 1,538 | 340,900 |
| 2014/06/20 | 1,521 | 1,525 | 1,491 | 1,509 | 305,300 |
| 2014/06/19 | 1,530 | 1,544 | 1,520 | 1,535 | 184,200 |
| 2014/06/18 | 1,551 | 1,560 | 1,506 | 1,546 | 262,600 |
| 2014/06/17 | 1,450 | 1,563 | 1,449 | 1,540 | 678,000 |
| 2014/06/16 | 1,409 | 1,449 | 1,402 | 1,429 | 165,400 |
| 2014/06/13 | 1,388 | 1,408 | 1,380 | 1,397 | 116,700 |
| 2014/06/12 | 1,401 | 1,413 | 1,393 | 1,399 | 117,300 |
| 2014/06/11 | 1,389 | 1,418 | 1,379 | 1,415 | 139,000 |
| 2014/06/10 | 1,416 | 1,444 | 1,393 | 1,399 | 208,200 |
| 2014/06/09 | 1,392 | 1,447 | 1,383 | 1,413 | 318,700 |
| 2014/06/06 | 1,371 | 1,392 | 1,358 | 1,372 | 98,100 |
| 2014/06/05 | 1,405 | 1,405 | 1,360 | 1,369 | 131,000 |
| 2014/06/04 | 1,410 | 1,419 | 1,391 | 1,395 | 128,600 |
| 2014/06/03 | 1,417 | 1,418 | 1,408 | 1,409 | 100,900 |
| 2014/06/02 | 1,425 | 1,425 | 1,402 | 1,408 | 124,000 |
| 2014/05/30 | 1,415 | 1,416 | 1,407 | 1,415 | 48,100 |
| 2014/05/29 | 1,410 | 1,412 | 1,396 | 1,407 | 53,100 |
| 2014/05/28 | 1,416 | 1,418 | 1,394 | 1,403 | 56,400 |
| 2014/05/27 | 1,385 | 1,416 | 1,385 | 1,393 | 80,600 |
| 2014/05/26 | 1,383 | 1,386 | 1,365 | 1,379 | 72,100 |
| 2014/05/23 | 1,360 | 1,383 | 1,353 | 1,375 | 87,100 |
| 2014/05/22 | 1,324 | 1,348 | 1,322 | 1,342 | 64,700 |
| 2014/05/21 | 1,303 | 1,319 | 1,303 | 1,318 | 56,200 |
| 2014/05/20 | 1,311 | 1,327 | 1,305 | 1,313 | 75,000 |
| 2014/05/19 | 1,370 | 1,371 | 1,319 | 1,324 | 140,700 |
| 2014/05/16 | 1,377 | 1,387 | 1,368 | 1,373 | 128,900 |
| 2014/05/15 | 1,399 | 1,399 | 1,372 | 1,397 | 87,500 |
| 2014/05/14 | 1,376 | 1,427 | 1,376 | 1,413 | 266,500 |
| 2014/05/13 | 1,400 | 1,405 | 1,375 | 1,376 | 173,200 |
| 2014/05/12 | 1,439 | 1,445 | 1,393 | 1,400 | 271,000 |
| 2014/05/09 | 1,472 | 1,475 | 1,440 | 1,446 | 165,000 |
| 2014/05/08 | 1,483 | 1,489 | 1,470 | 1,472 | 147,600 |
| 2014/05/07 | 1,515 | 1,518 | 1,476 | 1,481 | 293,900 |
| 2014/05/02 | 1,539 | 1,553 | 1,506 | 1,514 | 324,000 |
| 2014/05/01 | 1,620 | 1,627 | 1,502 | 1,539 | 416,900 |
| 2014/04/30 | 1,727 | 1,727 | 1,592 | 1,620 | 490,600 |
| 2014/04/28 | 1,755 | 1,761 | 1,716 | 1,728 | 200,800 |
| 2014/04/25 | 1,760 | 1,778 | 1,750 | 1,751 | 118,700 |
| 2014/04/24 | 1,763 | 1,792 | 1,756 | 1,759 | 95,000 |
| 2014/04/23 | 1,771 | 1,791 | 1,751 | 1,759 | 84,500 |
| 2014/04/22 | 1,797 | 1,803 | 1,779 | 1,779 | 41,900 |
| 2014/04/21 | 1,794 | 1,806 | 1,788 | 1,792 | 72,100 |
| 2014/04/18 | 1,814 | 1,821 | 1,793 | 1,800 | 96,100 |
| 2014/04/17 | 1,847 | 1,859 | 1,811 | 1,812 | 153,100 |
| 2014/04/16 | 1,910 | 1,925 | 1,841 | 1,848 | 169,800 |
| 2014/04/15 | 1,899 | 1,946 | 1,898 | 1,931 | 139,300 |
| 2014/04/14 | 1,819 | 1,902 | 1,819 | 1,879 | 73,000 |
| 2014/04/11 | 1,820 | 1,845 | 1,805 | 1,819 | 152,400 |
| 2014/04/10 | 1,835 | 1,870 | 1,833 | 1,842 | 72,100 |
| 2014/04/09 | 1,833 | 1,888 | 1,823 | 1,823 | 116,300 |
| 2014/04/08 | 1,875 | 1,878 | 1,834 | 1,835 | 111,900 |
| 2014/04/07 | 1,932 | 1,932 | 1,874 | 1,876 | 108,300 |
| 2014/04/04 | 1,921 | 1,963 | 1,921 | 1,945 | 95,600 |
| 2014/04/03 | 1,931 | 1,962 | 1,916 | 1,924 | 62,400 |
| 2014/04/02 | 1,950 | 1,950 | 1,930 | 1,931 | 54,700 |
| 2014/04/01 | 1,940 | 1,962 | 1,921 | 1,950 | 103,400 |
| 2014/03/31 | 1,940 | 1,946 | 1,917 | 1,927 | 78,500 |
| 2014/03/28 | 1,910 | 1,928 | 1,890 | 1,911 | 86,700 |
| 2014/03/27 | 1,880 | 1,952 | 1,871 | 1,942 | 90,200 |
| 2014/03/26 | 1,977 | 1,977 | 1,928 | 1,967 | 51,900 |
| 2014/03/25 | 1,923 | 1,981 | 1,868 | 1,937 | 80,800 |
| 2014/03/24 | 1,910 | 1,980 | 1,904 | 1,959 | 160,600 |
| 2014/03/20 | 1,911 | 1,921 | 1,853 | 1,863 | 46,700 |
| 2014/03/19 | 1,917 | 1,947 | 1,894 | 1,930 | 56,800 |
| 2014/03/18 | 1,860 | 1,912 | 1,860 | 1,892 | 52,300 |
| 2014/03/17 | 1,891 | 1,894 | 1,818 | 1,826 | 144,600 |
| 2014/03/14 | 1,924 | 1,936 | 1,891 | 1,891 | 105,100 |
| 2014/03/13 | 2,021 | 2,025 | 1,953 | 1,953 | 96,000 |
| 2014/03/12 | 2,057 | 2,057 | 2,004 | 2,010 | 51,000 |
| 2014/03/11 | 2,016 | 2,069 | 2,012 | 2,066 | 44,800 |
| 2014/03/10 | 2,060 | 2,068 | 2,027 | 2,031 | 41,500 |
| 2014/03/07 | 2,066 | 2,091 | 2,060 | 2,069 | 37,400 |
| 2014/03/06 | 2,070 | 2,073 | 2,028 | 2,066 | 30,500 |
| 2014/03/05 | 2,080 | 2,093 | 2,059 | 2,061 | 25,200 |
| 2014/03/04 | 2,024 | 2,098 | 2,015 | 2,074 | 61,600 |
| 2014/03/03 | 2,029 | 2,041 | 2,008 | 2,024 | 44,100 |
| 2014/02/28 | 2,086 | 2,089 | 2,045 | 2,079 | 56,100 |
| 2014/02/27 | 2,080 | 2,086 | 2,050 | 2,080 | 97,900 |
| 2014/02/26 | 2,060 | 2,082 | 2,025 | 2,075 | 47,400 |
| 2014/02/25 | 2,071 | 2,080 | 2,048 | 2,074 | 41,100 |
| 2014/02/24 | 2,063 | 2,085 | 2,039 | 2,071 | 47,900 |
| 2014/02/21 | 2,050 | 2,071 | 2,031 | 2,066 | 54,800 |
| 2014/02/20 | 2,030 | 2,069 | 2,005 | 2,051 | 75,400 |
| 2014/02/19 | 2,035 | 2,065 | 2,021 | 2,060 | 124,400 |
| 2014/02/18 | 1,988 | 2,042 | 1,968 | 2,035 | 112,500 |
| 2014/02/17 | 2,016 | 2,019 | 1,981 | 1,992 | 40,300 |
| 2014/02/14 | 2,049 | 2,051 | 1,959 | 2,020 | 69,000 |
| 2014/02/13 | 2,075 | 2,080 | 2,033 | 2,052 | 39,100 |
| 2014/02/12 | 2,067 | 2,087 | 2,048 | 2,075 | 96,600 |
| 2014/02/10 | 2,010 | 2,071 | 2,009 | 2,054 | 118,400 |
| 2014/02/07 | 1,954 | 2,003 | 1,941 | 1,999 | 158,200 |
| 2014/02/06 | 1,910 | 1,969 | 1,910 | 1,954 | 70,600 |
| 2014/02/05 | 1,901 | 1,945 | 1,894 | 1,915 | 125,200 |
| 2014/02/04 | 1,910 | 1,950 | 1,881 | 1,892 | 219,000 |
| 2014/02/03 | 1,860 | 2,007 | 1,843 | 2,000 | 347,700 |
| 2014/01/31 | 1,855 | 1,867 | 1,819 | 1,856 | 89,800 |
| 2014/01/30 | 1,855 | 1,855 | 1,824 | 1,831 | 93,300 |
| 2014/01/29 | 1,890 | 1,890 | 1,866 | 1,879 | 70,000 |
| 2014/01/28 | 1,860 | 1,910 | 1,860 | 1,867 | 176,700 |
| 2014/01/27 | 1,970 | 1,970 | 1,850 | 1,857 | 328,100 |
| 2014/01/24 | 2,024 | 2,034 | 1,981 | 1,988 | 214,300 |
| 2014/01/23 | 2,038 | 2,055 | 2,024 | 2,035 | 117,500 |
| 2014/01/22 | 2,026 | 2,052 | 2,024 | 2,038 | 145,900 |
| 2014/01/21 | 2,059 | 2,070 | 2,020 | 2,025 | 141,000 |
| 2014/01/20 | 2,055 | 2,082 | 2,036 | 2,060 | 90,800 |
| 2014/01/17 | 2,066 | 2,079 | 2,035 | 2,060 | 99,600 |
| 2014/01/16 | 2,104 | 2,124 | 2,073 | 2,081 | 99,600 |
| 2014/01/15 | 2,140 | 2,166 | 2,100 | 2,109 | 106,800 |
| 2014/01/14 | 2,084 | 2,150 | 2,052 | 2,140 | 154,900 |
| 2014/01/10 | 2,084 | 2,145 | 2,067 | 2,134 | 180,200 |
| 2014/01/09 | 2,075 | 2,085 | 2,053 | 2,066 | 63,300 |
| 2014/01/08 | 2,046 | 2,074 | 2,046 | 2,065 | 35,600 |
| 2014/01/07 | 2,099 | 2,103 | 2,032 | 2,033 | 88,200 |
| 2014/01/06 | 2,100 | 2,125 | 2,095 | 2,109 | 78,100 |