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 |
---|---|---|---|---|---|
2016/12/30 | 866 | 875 | 863 | 875 | 13,600 |
2016/12/29 | 866 | 866 | 860 | 863 | 15,900 |
2016/12/28 | 856 | 866 | 856 | 866 | 24,900 |
2016/12/27 | 860 | 860 | 850 | 855 | 38,800 |
2016/12/26 | 860 | 869 | 852 | 856 | 37,200 |
2016/12/22 | 870 | 870 | 856 | 859 | 36,700 |
2016/12/21 | 866 | 869 | 862 | 862 | 40,800 |
2016/12/20 | 864 | 867 | 861 | 866 | 18,300 |
2016/12/19 | 861 | 866 | 860 | 866 | 47,700 |
2016/12/16 | 857 | 860 | 852 | 859 | 26,200 |
2016/12/15 | 850 | 857 | 848 | 857 | 28,700 |
2016/12/14 | 855 | 855 | 850 | 854 | 14,300 |
2016/12/13 | 843 | 855 | 843 | 855 | 34,500 |
2016/12/12 | 844 | 849 | 843 | 846 | 34,700 |
2016/12/09 | 844 | 849 | 841 | 849 | 21,000 |
2016/12/08 | 845 | 852 | 845 | 848 | 38,500 |
2016/12/07 | 829 | 848 | 829 | 846 | 34,000 |
2016/12/06 | 850 | 850 | 830 | 839 | 28,900 |
2016/12/05 | 848 | 848 | 840 | 842 | 14,500 |
2016/12/02 | 859 | 859 | 852 | 854 | 14,500 |
2016/12/01 | 859 | 862 | 854 | 859 | 27,200 |
2016/11/30 | 858 | 858 | 840 | 853 | 32,600 |
2016/11/29 | 849 | 856 | 849 | 856 | 37,300 |
2016/11/28 | 842 | 846 | 838 | 846 | 17,500 |
2016/11/25 | 838 | 842 | 836 | 842 | 19,300 |
2016/11/24 | 837 | 837 | 831 | 834 | 19,500 |
2016/11/22 | 835 | 837 | 826 | 836 | 16,900 |
2016/11/21 | 820 | 835 | 820 | 833 | 19,300 |
2016/11/18 | 833 | 837 | 830 | 833 | 16,200 |
2016/11/17 | 825 | 833 | 820 | 832 | 12,700 |
2016/11/16 | 828 | 828 | 816 | 825 | 15,400 |
2016/11/15 | 834 | 834 | 810 | 828 | 4,300 |
2016/11/14 | 835 | 837 | 831 | 831 | 9,700 |
2016/11/11 | 814 | 840 | 804 | 823 | 23,100 |
2016/11/10 | 830 | 830 | 818 | 829 | 9,400 |
2016/11/09 | 831 | 832 | 792 | 794 | 21,000 |
2016/11/08 | 835 | 836 | 811 | 831 | 12,900 |
2016/11/07 | 845 | 845 | 834 | 835 | 12,700 |
2016/11/04 | 822 | 843 | 811 | 830 | 19,300 |
2016/11/02 | 833 | 834 | 819 | 830 | 14,800 |
2016/11/01 | 827 | 848 | 823 | 846 | 30,600 |
2016/10/31 | 827 | 827 | 820 | 821 | 9,100 |
2016/10/28 | 829 | 829 | 820 | 827 | 19,300 |
2016/10/27 | 829 | 829 | 823 | 824 | 8,100 |
2016/10/26 | 827 | 828 | 823 | 827 | 9,700 |
2016/10/25 | 829 | 829 | 810 | 828 | 16,300 |
2016/10/24 | 822 | 829 | 822 | 825 | 11,100 |
2016/10/21 | 820 | 827 | 818 | 827 | 8,500 |
2016/10/20 | 815 | 822 | 813 | 822 | 14,900 |
2016/10/19 | 810 | 814 | 808 | 811 | 6,900 |
2016/10/18 | 815 | 815 | 809 | 815 | 4,800 |
2016/10/17 | 803 | 819 | 803 | 814 | 4,800 |
2016/10/14 | 805 | 811 | 804 | 806 | 11,100 |
2016/10/13 | 816 | 816 | 811 | 815 | 5,300 |
2016/10/12 | 820 | 820 | 810 | 810 | 11,900 |
2016/10/11 | 822 | 831 | 822 | 826 | 7,900 |
2016/10/07 | 825 | 825 | 819 | 820 | 18,200 |
2016/10/06 | 815 | 827 | 815 | 822 | 26,100 |
2016/10/05 | 813 | 817 | 806 | 813 | 14,500 |
2016/10/04 | 807 | 815 | 805 | 812 | 18,000 |
2016/10/03 | 803 | 808 | 803 | 805 | 7,800 |
2016/09/30 | 808 | 809 | 803 | 803 | 8,300 |
2016/09/29 | 810 | 814 | 806 | 811 | 16,000 |
2016/09/28 | 810 | 810 | 800 | 810 | 17,300 |
2016/09/27 | 802 | 817 | 799 | 817 | 23,400 |
2016/09/26 | 816 | 816 | 803 | 805 | 8,200 |
2016/09/23 | 815 | 815 | 799 | 808 | 38,000 |
2016/09/21 | 815 | 817 | 799 | 810 | 12,200 |
2016/09/20 | 809 | 814 | 800 | 805 | 21,100 |
2016/09/16 | 798 | 814 | 794 | 814 | 17,800 |
2016/09/15 | 793 | 796 | 793 | 793 | 6,200 |
2016/09/14 | 794 | 795 | 793 | 793 | 13,600 |
2016/09/13 | 804 | 806 | 799 | 800 | 10,100 |
2016/09/12 | 795 | 800 | 792 | 794 | 19,400 |
2016/09/09 | 801 | 803 | 796 | 796 | 46,900 |
2016/09/08 | 809 | 809 | 802 | 804 | 9,200 |
2016/09/07 | 802 | 807 | 802 | 803 | 9,500 |
2016/09/06 | 802 | 809 | 801 | 801 | 8,600 |
2016/09/05 | 801 | 802 | 799 | 800 | 7,700 |
2016/09/02 | 800 | 800 | 798 | 798 | 10,600 |
2016/09/01 | 801 | 803 | 800 | 801 | 9,300 |
2016/08/31 | 800 | 803 | 798 | 802 | 14,700 |
2016/08/30 | 810 | 810 | 798 | 802 | 7,500 |
2016/08/29 | 801 | 820 | 800 | 803 | 17,800 |
2016/08/26 | 800 | 804 | 796 | 798 | 11,900 |
2016/08/25 | 799 | 805 | 798 | 800 | 11,900 |
2016/08/24 | 804 | 812 | 797 | 799 | 42,400 |
2016/08/23 | 808 | 824 | 804 | 809 | 45,700 |
2016/08/22 | 800 | 808 | 800 | 803 | 10,400 |
2016/08/19 | 801 | 805 | 800 | 801 | 12,300 |
2016/08/18 | 801 | 805 | 800 | 800 | 17,100 |
2016/08/17 | 805 | 814 | 801 | 803 | 26,700 |
2016/08/16 | 816 | 822 | 808 | 809 | 16,100 |
2016/08/15 | 823 | 823 | 816 | 818 | 9,500 |
2016/08/12 | 820 | 829 | 819 | 820 | 8,100 |
2016/08/10 | 821 | 825 | 816 | 818 | 15,800 |
2016/08/09 | 815 | 844 | 812 | 816 | 22,100 |
2016/08/08 | 815 | 827 | 810 | 813 | 23,800 |
2016/08/05 | 817 | 832 | 815 | 816 | 9,600 |
2016/08/04 | 814 | 854 | 811 | 816 | 23,900 |
2016/08/03 | 839 | 839 | 812 | 812 | 33,600 |
2016/08/02 | 870 | 877 | 839 | 839 | 51,700 |
2016/08/01 | 880 | 900 | 870 | 870 | 71,800 |
2016/07/29 | 959 | 970 | 943 | 970 | 10,300 |
2016/07/28 | 961 | 963 | 941 | 955 | 9,600 |
2016/07/27 | 942 | 967 | 942 | 961 | 8,100 |
2016/07/26 | 960 | 966 | 941 | 942 | 7,500 |
2016/07/25 | 980 | 980 | 962 | 975 | 14,300 |
2016/07/22 | 927 | 950 | 927 | 950 | 6,500 |
2016/07/21 | 936 | 950 | 936 | 950 | 10,200 |
2016/07/20 | 949 | 949 | 927 | 938 | 9,000 |
2016/07/19 | 964 | 966 | 941 | 945 | 16,200 |
2016/07/15 | 959 | 965 | 944 | 962 | 9,400 |
2016/07/14 | 943 | 965 | 943 | 946 | 15,700 |
2016/07/13 | 955 | 969 | 930 | 958 | 16,800 |
2016/07/12 | 942 | 967 | 942 | 955 | 18,600 |
2016/07/11 | 920 | 948 | 914 | 936 | 12,800 |
2016/07/08 | 956 | 956 | 914 | 914 | 9,000 |
2016/07/07 | 933 | 948 | 915 | 948 | 16,400 |
2016/07/06 | 915 | 948 | 913 | 948 | 11,100 |
2016/07/05 | 943 | 943 | 924 | 933 | 5,500 |
2016/07/04 | 925 | 955 | 925 | 948 | 22,700 |
2016/07/01 | 934 | 943 | 912 | 916 | 13,900 |
2016/06/30 | 930 | 934 | 913 | 921 | 15,800 |
2016/06/29 | 915 | 930 | 915 | 928 | 17,700 |
2016/06/28 | 900 | 920 | 899 | 916 | 11,100 |
2016/06/27 | 922 | 938 | 911 | 911 | 15,800 |
2016/06/24 | 961 | 974 | 900 | 924 | 34,000 |
2016/06/23 | 955 | 965 | 955 | 961 | 6,500 |
2016/06/22 | 963 | 971 | 953 | 968 | 10,800 |
2016/06/21 | 967 | 983 | 962 | 975 | 23,600 |
2016/06/20 | 970 | 995 | 961 | 979 | 53,300 |
2016/06/17 | 920 | 1,050 | 898 | 980 | 124,600 |
2016/06/16 | 927 | 928 | 900 | 900 | 16,600 |
2016/06/15 | 931 | 938 | 925 | 927 | 14,300 |
2016/06/14 | 945 | 950 | 928 | 933 | 11,600 |
2016/06/13 | 957 | 961 | 937 | 943 | 17,200 |
2016/06/10 | 979 | 979 | 960 | 964 | 16,800 |
2016/06/09 | 980 | 988 | 961 | 968 | 17,200 |
2016/06/08 | 980 | 995 | 980 | 987 | 5,900 |
2016/06/07 | 982 | 1,001 | 982 | 990 | 8,800 |
2016/06/06 | 974 | 982 | 957 | 980 | 16,100 |
2016/06/03 | 993 | 994 | 984 | 987 | 14,400 |
2016/06/02 | 1,002 | 1,007 | 993 | 994 | 16,600 |
2016/06/01 | 1,020 | 1,020 | 1,003 | 1,007 | 10,600 |
2016/05/31 | 1,017 | 1,020 | 1,005 | 1,019 | 14,100 |
2016/05/30 | 1,017 | 1,020 | 1,002 | 1,017 | 16,300 |
2016/05/27 | 1,025 | 1,031 | 1,013 | 1,016 | 10,900 |
2016/05/26 | 1,043 | 1,043 | 1,012 | 1,022 | 14,700 |
2016/05/25 | 1,035 | 1,040 | 1,023 | 1,028 | 22,000 |
2016/05/24 | 1,044 | 1,044 | 1,023 | 1,033 | 17,000 |
2016/05/23 | 1,046 | 1,058 | 1,044 | 1,049 | 14,200 |
2016/05/20 | 1,052 | 1,061 | 1,044 | 1,053 | 9,000 |
2016/05/19 | 1,042 | 1,060 | 1,035 | 1,053 | 17,100 |
2016/05/18 | 1,057 | 1,070 | 1,043 | 1,048 | 22,200 |
2016/05/17 | 1,041 | 1,060 | 1,041 | 1,056 | 12,000 |
2016/05/16 | 1,048 | 1,073 | 1,040 | 1,051 | 19,700 |
2016/05/13 | 1,078 | 1,078 | 1,050 | 1,058 | 19,100 |
2016/05/12 | 1,056 | 1,080 | 1,056 | 1,078 | 30,600 |
2016/05/11 | 1,075 | 1,089 | 1,068 | 1,086 | 38,900 |
2016/05/10 | 1,055 | 1,075 | 1,050 | 1,072 | 37,200 |
2016/05/09 | 1,056 | 1,058 | 1,038 | 1,058 | 40,600 |
2016/05/06 | 1,030 | 1,063 | 1,010 | 1,059 | 103,400 |
2016/05/02 | 954 | 1,037 | 951 | 1,037 | 164,000 |
2016/04/28 | 936 | 959 | 932 | 934 | 23,600 |
2016/04/27 | 955 | 956 | 934 | 936 | 23,300 |
2016/04/26 | 967 | 968 | 953 | 958 | 17,800 |
2016/04/25 | 980 | 980 | 962 | 974 | 45,200 |
2016/04/22 | 982 | 990 | 972 | 981 | 35,400 |
2016/04/21 | 978 | 984 | 977 | 977 | 27,900 |
2016/04/20 | 992 | 992 | 976 | 978 | 10,900 |
2016/04/19 | 989 | 992 | 984 | 992 | 17,300 |
2016/04/18 | 989 | 999 | 971 | 986 | 23,500 |
2016/04/15 | 990 | 995 | 976 | 988 | 11,700 |
2016/04/14 | 966 | 987 | 966 | 987 | 26,500 |
2016/04/13 | 944 | 968 | 944 | 967 | 12,800 |
2016/04/12 | 925 | 948 | 925 | 939 | 23,400 |
2016/04/11 | 961 | 969 | 930 | 935 | 17,200 |
2016/04/08 | 925 | 976 | 925 | 958 | 30,300 |
2016/04/07 | 925 | 954 | 925 | 937 | 13,500 |
2016/04/06 | 923 | 940 | 919 | 923 | 14,800 |
2016/04/05 | 990 | 997 | 924 | 927 | 49,900 |
2016/04/04 | 982 | 1,012 | 982 | 990 | 27,200 |
2016/04/01 | 1,040 | 1,040 | 980 | 980 | 33,900 |
2016/03/31 | 1,026 | 1,035 | 1,000 | 1,024 | 18,700 |
2016/03/30 | 1,040 | 1,041 | 1,020 | 1,028 | 14,000 |
2016/03/29 | 1,028 | 1,053 | 1,028 | 1,042 | 13,800 |
2016/03/28 | 1,048 | 1,059 | 1,036 | 1,059 | 18,600 |
2016/03/25 | 1,053 | 1,057 | 1,041 | 1,048 | 18,900 |
2016/03/24 | 1,073 | 1,073 | 1,052 | 1,053 | 14,500 |
2016/03/23 | 1,089 | 1,089 | 1,065 | 1,072 | 16,400 |
2016/03/22 | 1,075 | 1,088 | 1,074 | 1,088 | 21,800 |
2016/03/18 | 1,065 | 1,074 | 1,054 | 1,067 | 20,900 |
2016/03/17 | 1,087 | 1,089 | 1,051 | 1,065 | 22,600 |
2016/03/16 | 1,045 | 1,090 | 1,045 | 1,078 | 21,800 |
2016/03/15 | 1,046 | 1,055 | 1,030 | 1,051 | 51,900 |
2016/03/14 | 1,045 | 1,049 | 1,033 | 1,046 | 16,800 |
2016/03/11 | 1,017 | 1,046 | 1,017 | 1,035 | 25,500 |
2016/03/10 | 1,042 | 1,050 | 1,035 | 1,036 | 20,700 |
2016/03/09 | 1,031 | 1,035 | 1,010 | 1,028 | 17,600 |
2016/03/08 | 1,046 | 1,050 | 1,016 | 1,033 | 17,000 |
2016/03/07 | 1,042 | 1,050 | 1,040 | 1,047 | 24,200 |
2016/03/04 | 1,028 | 1,050 | 1,019 | 1,039 | 39,000 |
2016/03/03 | 1,029 | 1,039 | 1,020 | 1,039 | 14,700 |
2016/03/02 | 1,015 | 1,040 | 1,015 | 1,029 | 19,700 |
2016/03/01 | 996 | 1,027 | 996 | 1,000 | 23,500 |
2016/02/29 | 1,040 | 1,050 | 996 | 997 | 36,700 |
2016/02/26 | 1,029 | 1,029 | 1,014 | 1,026 | 9,800 |
2016/02/25 | 1,006 | 1,026 | 1,004 | 1,018 | 20,100 |
2016/02/24 | 1,000 | 1,024 | 985 | 991 | 32,900 |
2016/02/23 | 1,050 | 1,050 | 1,000 | 1,004 | 24,200 |
2016/02/22 | 1,017 | 1,029 | 1,012 | 1,027 | 23,600 |
2016/02/19 | 1,025 | 1,033 | 1,016 | 1,021 | 8,700 |
2016/02/18 | 1,028 | 1,066 | 1,028 | 1,048 | 25,100 |
2016/02/17 | 1,003 | 1,019 | 998 | 1,010 | 23,100 |
2016/02/16 | 990 | 1,019 | 990 | 1,003 | 19,000 |
2016/02/15 | 974 | 999 | 965 | 994 | 22,700 |
2016/02/12 | 999 | 999 | 921 | 929 | 59,600 |
2016/02/10 | 1,038 | 1,057 | 1,021 | 1,027 | 65,500 |
2016/02/09 | 1,085 | 1,085 | 1,040 | 1,046 | 39,000 |
2016/02/08 | 1,051 | 1,103 | 1,046 | 1,098 | 36,300 |
2016/02/05 | 1,040 | 1,060 | 1,032 | 1,051 | 33,900 |
2016/02/04 | 1,054 | 1,065 | 1,044 | 1,052 | 27,500 |
2016/02/03 | 1,055 | 1,074 | 1,042 | 1,049 | 37,800 |
2016/02/02 | 1,085 | 1,098 | 1,069 | 1,085 | 45,500 |
2016/02/01 | 1,020 | 1,098 | 1,020 | 1,096 | 72,200 |
2016/01/29 | 1,074 | 1,086 | 1,040 | 1,086 | 37,800 |
2016/01/28 | 1,060 | 1,086 | 1,051 | 1,079 | 12,500 |
2016/01/27 | 1,055 | 1,074 | 1,055 | 1,074 | 12,100 |
2016/01/26 | 1,065 | 1,078 | 1,049 | 1,052 | 8,800 |
2016/01/25 | 1,089 | 1,089 | 1,062 | 1,084 | 18,200 |
2016/01/22 | 1,039 | 1,060 | 1,018 | 1,058 | 23,900 |
2016/01/21 | 998 | 1,046 | 993 | 993 | 51,400 |
2016/01/20 | 1,070 | 1,073 | 1,027 | 1,028 | 34,800 |
2016/01/19 | 1,073 | 1,089 | 1,057 | 1,070 | 22,100 |
2016/01/18 | 1,050 | 1,073 | 1,046 | 1,073 | 31,900 |
2016/01/15 | 1,130 | 1,130 | 1,082 | 1,093 | 34,700 |
2016/01/14 | 1,115 | 1,123 | 1,088 | 1,115 | 46,800 |
2016/01/13 | 1,117 | 1,143 | 1,117 | 1,129 | 25,300 |
2016/01/12 | 1,166 | 1,180 | 1,115 | 1,115 | 29,800 |
2016/01/08 | 1,172 | 1,195 | 1,159 | 1,169 | 41,200 |
2016/01/07 | 1,215 | 1,223 | 1,189 | 1,200 | 23,300 |
2016/01/06 | 1,244 | 1,248 | 1,213 | 1,226 | 32,700 |
2016/01/05 | 1,213 | 1,249 | 1,213 | 1,244 | 41,900 |
2016/01/04 | 1,217 | 1,250 | 1,217 | 1,230 | 34,200 |