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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,244 | 1,244 | 1,229 | 1,238 | 24,600 |
| 2017/12/28 | 1,254 | 1,254 | 1,238 | 1,240 | 13,700 |
| 2017/12/27 | 1,242 | 1,253 | 1,235 | 1,252 | 26,300 |
| 2017/12/26 | 1,240 | 1,244 | 1,230 | 1,234 | 35,000 |
| 2017/12/25 | 1,265 | 1,265 | 1,242 | 1,245 | 24,500 |
| 2017/12/22 | 1,260 | 1,264 | 1,255 | 1,258 | 23,800 |
| 2017/12/21 | 1,238 | 1,260 | 1,238 | 1,258 | 40,600 |
| 2017/12/20 | 1,234 | 1,239 | 1,221 | 1,238 | 41,200 |
| 2017/12/19 | 1,242 | 1,242 | 1,232 | 1,237 | 17,200 |
| 2017/12/18 | 1,241 | 1,252 | 1,235 | 1,242 | 27,300 |
| 2017/12/15 | 1,243 | 1,248 | 1,225 | 1,241 | 34,000 |
| 2017/12/14 | 1,240 | 1,249 | 1,238 | 1,248 | 16,700 |
| 2017/12/13 | 1,249 | 1,249 | 1,232 | 1,244 | 39,500 |
| 2017/12/12 | 1,262 | 1,263 | 1,242 | 1,244 | 25,900 |
| 2017/12/11 | 1,271 | 1,271 | 1,250 | 1,260 | 27,800 |
| 2017/12/08 | 1,249 | 1,271 | 1,249 | 1,271 | 35,100 |
| 2017/12/07 | 1,249 | 1,263 | 1,247 | 1,263 | 40,700 |
| 2017/12/06 | 1,260 | 1,262 | 1,241 | 1,249 | 51,400 |
| 2017/12/05 | 1,244 | 1,273 | 1,240 | 1,267 | 45,800 |
| 2017/12/04 | 1,278 | 1,279 | 1,247 | 1,248 | 45,000 |
| 2017/12/01 | 1,266 | 1,281 | 1,255 | 1,265 | 34,800 |
| 2017/11/30 | 1,280 | 1,281 | 1,255 | 1,271 | 47,400 |
| 2017/11/29 | 1,284 | 1,294 | 1,275 | 1,279 | 36,600 |
| 2017/11/28 | 1,310 | 1,313 | 1,275 | 1,284 | 55,000 |
| 2017/11/27 | 1,347 | 1,347 | 1,309 | 1,320 | 32,900 |
| 2017/11/24 | 1,316 | 1,355 | 1,315 | 1,347 | 93,000 |
| 2017/11/22 | 1,293 | 1,324 | 1,290 | 1,316 | 74,500 |
| 2017/11/21 | 1,280 | 1,297 | 1,276 | 1,291 | 23,200 |
| 2017/11/20 | 1,273 | 1,290 | 1,269 | 1,278 | 51,000 |
| 2017/11/17 | 1,279 | 1,280 | 1,238 | 1,273 | 88,400 |
| 2017/11/16 | 1,254 | 1,273 | 1,250 | 1,261 | 27,500 |
| 2017/11/15 | 1,300 | 1,300 | 1,246 | 1,264 | 93,200 |
| 2017/11/14 | 1,306 | 1,316 | 1,292 | 1,301 | 46,200 |
| 2017/11/13 | 1,295 | 1,327 | 1,290 | 1,324 | 61,900 |
| 2017/11/10 | 1,279 | 1,316 | 1,279 | 1,311 | 57,500 |
| 2017/11/09 | 1,304 | 1,309 | 1,274 | 1,296 | 77,200 |
| 2017/11/08 | 1,282 | 1,314 | 1,280 | 1,314 | 58,700 |
| 2017/11/07 | 1,296 | 1,307 | 1,288 | 1,295 | 35,500 |
| 2017/11/06 | 1,288 | 1,306 | 1,269 | 1,306 | 108,100 |
| 2017/11/02 | 1,330 | 1,342 | 1,260 | 1,274 | 226,700 |
| 2017/11/01 | 1,328 | 1,413 | 1,325 | 1,343 | 229,000 |
| 2017/10/31 | 1,327 | 1,330 | 1,274 | 1,298 | 109,200 |
| 2017/10/30 | 1,339 | 1,339 | 1,313 | 1,320 | 53,100 |
| 2017/10/27 | 1,330 | 1,334 | 1,321 | 1,331 | 34,000 |
| 2017/10/26 | 1,322 | 1,332 | 1,310 | 1,324 | 30,400 |
| 2017/10/25 | 1,348 | 1,348 | 1,323 | 1,325 | 43,100 |
| 2017/10/24 | 1,333 | 1,348 | 1,333 | 1,339 | 42,900 |
| 2017/10/23 | 1,323 | 1,346 | 1,318 | 1,339 | 53,500 |
| 2017/10/20 | 1,316 | 1,323 | 1,300 | 1,316 | 29,700 |
| 2017/10/19 | 1,306 | 1,323 | 1,305 | 1,316 | 41,800 |
| 2017/10/18 | 1,311 | 1,319 | 1,293 | 1,312 | 39,800 |
| 2017/10/17 | 1,310 | 1,325 | 1,307 | 1,311 | 42,000 |
| 2017/10/16 | 1,300 | 1,315 | 1,284 | 1,309 | 60,500 |
| 2017/10/13 | 1,313 | 1,314 | 1,284 | 1,306 | 55,600 |
| 2017/10/12 | 1,319 | 1,319 | 1,293 | 1,311 | 36,800 |
| 2017/10/11 | 1,328 | 1,333 | 1,305 | 1,306 | 32,100 |
| 2017/10/10 | 1,286 | 1,324 | 1,274 | 1,321 | 97,700 |
| 2017/10/06 | 1,312 | 1,317 | 1,280 | 1,286 | 71,600 |
| 2017/10/05 | 1,311 | 1,330 | 1,295 | 1,314 | 82,200 |
| 2017/10/04 | 1,344 | 1,346 | 1,312 | 1,322 | 78,300 |
| 2017/10/03 | 1,360 | 1,360 | 1,334 | 1,346 | 61,900 |
| 2017/10/02 | 1,356 | 1,365 | 1,338 | 1,351 | 80,800 |
| 2017/09/29 | 1,373 | 1,373 | 1,351 | 1,356 | 45,900 |
| 2017/09/28 | 1,359 | 1,380 | 1,333 | 1,376 | 74,400 |
| 2017/09/27 | 1,321 | 1,350 | 1,321 | 1,350 | 56,800 |
| 2017/09/26 | 1,326 | 1,356 | 1,315 | 1,356 | 72,400 |
| 2017/09/25 | 1,340 | 1,354 | 1,328 | 1,340 | 40,700 |
| 2017/09/22 | 1,363 | 1,364 | 1,328 | 1,330 | 54,700 |
| 2017/09/21 | 1,386 | 1,391 | 1,361 | 1,369 | 54,800 |
| 2017/09/20 | 1,385 | 1,414 | 1,377 | 1,386 | 63,100 |
| 2017/09/19 | 1,372 | 1,387 | 1,362 | 1,384 | 47,600 |
| 2017/09/15 | 1,356 | 1,372 | 1,345 | 1,371 | 51,700 |
| 2017/09/14 | 1,382 | 1,396 | 1,353 | 1,361 | 32,700 |
| 2017/09/13 | 1,384 | 1,389 | 1,362 | 1,382 | 55,000 |
| 2017/09/12 | 1,365 | 1,376 | 1,356 | 1,362 | 33,600 |
| 2017/09/11 | 1,351 | 1,368 | 1,348 | 1,357 | 28,400 |
| 2017/09/08 | 1,356 | 1,378 | 1,340 | 1,345 | 45,700 |
| 2017/09/07 | 1,330 | 1,375 | 1,330 | 1,358 | 76,400 |
| 2017/09/06 | 1,294 | 1,342 | 1,271 | 1,318 | 79,500 |
| 2017/09/05 | 1,334 | 1,361 | 1,310 | 1,324 | 55,200 |
| 2017/09/04 | 1,405 | 1,405 | 1,305 | 1,325 | 143,900 |
| 2017/09/01 | 1,410 | 1,424 | 1,387 | 1,414 | 41,500 |
| 2017/08/31 | 1,408 | 1,423 | 1,395 | 1,397 | 34,200 |
| 2017/08/30 | 1,390 | 1,425 | 1,371 | 1,419 | 82,300 |
| 2017/08/29 | 1,383 | 1,384 | 1,363 | 1,382 | 33,900 |
| 2017/08/28 | 1,396 | 1,402 | 1,384 | 1,394 | 41,100 |
| 2017/08/25 | 1,410 | 1,410 | 1,368 | 1,373 | 89,300 |
| 2017/08/24 | 1,417 | 1,436 | 1,400 | 1,408 | 49,400 |
| 2017/08/23 | 1,415 | 1,444 | 1,389 | 1,394 | 88,300 |
| 2017/08/22 | 1,398 | 1,418 | 1,396 | 1,408 | 33,600 |
| 2017/08/21 | 1,430 | 1,430 | 1,365 | 1,398 | 57,100 |
| 2017/08/18 | 1,401 | 1,430 | 1,382 | 1,411 | 104,300 |
| 2017/08/17 | 1,426 | 1,430 | 1,409 | 1,410 | 47,300 |
| 2017/08/16 | 1,378 | 1,434 | 1,378 | 1,423 | 122,700 |
| 2017/08/15 | 1,357 | 1,398 | 1,357 | 1,385 | 40,300 |
| 2017/08/14 | 1,355 | 1,375 | 1,335 | 1,356 | 65,800 |
| 2017/08/10 | 1,365 | 1,414 | 1,365 | 1,390 | 59,600 |
| 2017/08/09 | 1,352 | 1,388 | 1,335 | 1,379 | 86,600 |
| 2017/08/08 | 1,390 | 1,394 | 1,362 | 1,363 | 72,600 |
| 2017/08/07 | 1,405 | 1,437 | 1,351 | 1,398 | 153,000 |
| 2017/08/04 | 1,373 | 1,410 | 1,370 | 1,392 | 120,500 |
| 2017/08/03 | 1,377 | 1,400 | 1,353 | 1,378 | 134,800 |
| 2017/08/02 | 1,344 | 1,396 | 1,344 | 1,383 | 256,900 |
| 2017/08/01 | 1,290 | 1,355 | 1,290 | 1,344 | 384,000 |
| 2017/07/31 | 1,231 | 1,258 | 1,227 | 1,248 | 87,100 |
| 2017/07/28 | 1,250 | 1,257 | 1,221 | 1,228 | 37,200 |
| 2017/07/27 | 1,247 | 1,257 | 1,235 | 1,236 | 28,300 |
| 2017/07/26 | 1,251 | 1,258 | 1,232 | 1,240 | 46,200 |
| 2017/07/25 | 1,268 | 1,274 | 1,245 | 1,258 | 45,400 |
| 2017/07/24 | 1,258 | 1,260 | 1,242 | 1,248 | 52,500 |
| 2017/07/21 | 1,270 | 1,277 | 1,254 | 1,268 | 42,100 |
| 2017/07/20 | 1,245 | 1,280 | 1,245 | 1,263 | 134,700 |
| 2017/07/19 | 1,202 | 1,246 | 1,193 | 1,234 | 141,800 |
| 2017/07/18 | 1,175 | 1,212 | 1,164 | 1,194 | 65,200 |
| 2017/07/14 | 1,157 | 1,179 | 1,157 | 1,166 | 20,300 |
| 2017/07/13 | 1,180 | 1,184 | 1,163 | 1,163 | 31,000 |
| 2017/07/12 | 1,173 | 1,190 | 1,173 | 1,178 | 53,400 |
| 2017/07/11 | 1,216 | 1,229 | 1,180 | 1,181 | 79,100 |
| 2017/07/10 | 1,157 | 1,230 | 1,152 | 1,207 | 178,300 |
| 2017/07/07 | 1,155 | 1,167 | 1,145 | 1,148 | 74,200 |
| 2017/07/06 | 1,152 | 1,152 | 1,134 | 1,139 | 29,800 |
| 2017/07/05 | 1,136 | 1,151 | 1,136 | 1,146 | 29,300 |
| 2017/07/04 | 1,160 | 1,160 | 1,121 | 1,128 | 49,000 |
| 2017/07/03 | 1,158 | 1,165 | 1,150 | 1,150 | 44,200 |
| 2017/06/30 | 1,145 | 1,167 | 1,145 | 1,146 | 45,700 |
| 2017/06/29 | 1,152 | 1,158 | 1,146 | 1,154 | 32,200 |
| 2017/06/28 | 1,160 | 1,163 | 1,132 | 1,132 | 44,400 |
| 2017/06/27 | 1,150 | 1,176 | 1,132 | 1,169 | 76,400 |
| 2017/06/26 | 1,150 | 1,165 | 1,145 | 1,145 | 27,700 |
| 2017/06/23 | 1,141 | 1,170 | 1,138 | 1,148 | 81,400 |
| 2017/06/22 | 1,134 | 1,147 | 1,129 | 1,141 | 54,600 |
| 2017/06/21 | 1,146 | 1,148 | 1,122 | 1,123 | 45,600 |
| 2017/06/20 | 1,135 | 1,152 | 1,125 | 1,146 | 84,600 |
| 2017/06/19 | 1,116 | 1,132 | 1,102 | 1,113 | 92,300 |
| 2017/06/16 | 1,159 | 1,180 | 1,113 | 1,124 | 157,100 |
| 2017/06/15 | 1,157 | 1,169 | 1,136 | 1,142 | 71,000 |
| 2017/06/14 | 1,185 | 1,188 | 1,157 | 1,157 | 86,600 |
| 2017/06/13 | 1,149 | 1,197 | 1,147 | 1,193 | 190,400 |
| 2017/06/12 | 1,142 | 1,167 | 1,142 | 1,145 | 62,400 |
| 2017/06/09 | 1,116 | 1,165 | 1,116 | 1,151 | 115,700 |
| 2017/06/08 | 1,137 | 1,143 | 1,120 | 1,122 | 58,300 |
| 2017/06/07 | 1,100 | 1,158 | 1,100 | 1,137 | 119,000 |
| 2017/06/06 | 1,140 | 1,140 | 1,112 | 1,113 | 57,500 |
| 2017/06/05 | 1,136 | 1,141 | 1,122 | 1,133 | 36,700 |
| 2017/06/02 | 1,143 | 1,148 | 1,129 | 1,131 | 53,400 |
| 2017/06/01 | 1,130 | 1,167 | 1,130 | 1,131 | 107,200 |
| 2017/05/31 | 1,111 | 1,137 | 1,107 | 1,131 | 70,300 |
| 2017/05/30 | 1,112 | 1,122 | 1,102 | 1,108 | 45,600 |
| 2017/05/29 | 1,145 | 1,145 | 1,114 | 1,120 | 38,200 |
| 2017/05/26 | 1,118 | 1,141 | 1,115 | 1,136 | 72,000 |
| 2017/05/25 | 1,124 | 1,138 | 1,118 | 1,119 | 63,200 |
| 2017/05/24 | 1,140 | 1,142 | 1,090 | 1,109 | 116,400 |
| 2017/05/23 | 1,128 | 1,148 | 1,121 | 1,129 | 65,700 |
| 2017/05/22 | 1,170 | 1,170 | 1,119 | 1,128 | 124,200 |
| 2017/05/19 | 1,176 | 1,176 | 1,143 | 1,158 | 69,500 |
| 2017/05/18 | 1,108 | 1,171 | 1,108 | 1,165 | 144,500 |
| 2017/05/17 | 1,106 | 1,168 | 1,094 | 1,168 | 185,200 |
| 2017/05/16 | 1,061 | 1,108 | 1,058 | 1,098 | 110,400 |
| 2017/05/15 | 1,072 | 1,089 | 1,052 | 1,061 | 96,100 |
| 2017/05/12 | 1,099 | 1,099 | 1,073 | 1,089 | 84,000 |
| 2017/05/11 | 1,113 | 1,119 | 1,069 | 1,093 | 168,800 |
| 2017/05/10 | 1,103 | 1,140 | 1,103 | 1,113 | 298,300 |
| 2017/05/09 | 1,121 | 1,121 | 1,081 | 1,103 | 308,200 |
| 2017/05/08 | 1,206 | 1,223 | 1,121 | 1,131 | 632,800 |
| 2017/05/02 | 980 | 1,048 | 980 | 1,014 | 337,200 |
| 2017/05/01 | 951 | 974 | 943 | 955 | 229,500 |
| 2017/04/28 | 900 | 903 | 892 | 899 | 24,000 |
| 2017/04/27 | 919 | 922 | 902 | 907 | 32,200 |
| 2017/04/26 | 905 | 924 | 903 | 918 | 84,700 |
| 2017/04/25 | 877 | 910 | 877 | 906 | 89,000 |
| 2017/04/24 | 870 | 889 | 865 | 865 | 166,100 |
| 2017/04/21 | 855 | 877 | 850 | 852 | 74,500 |
| 2017/04/20 | 850 | 856 | 850 | 855 | 8,500 |
| 2017/04/19 | 850 | 861 | 850 | 850 | 19,100 |
| 2017/04/18 | 853 | 857 | 847 | 847 | 15,800 |
| 2017/04/17 | 850 | 855 | 846 | 850 | 28,900 |
| 2017/04/14 | 891 | 891 | 847 | 853 | 37,300 |
| 2017/04/13 | 855 | 857 | 853 | 856 | 21,200 |
| 2017/04/12 | 868 | 869 | 854 | 855 | 20,000 |
| 2017/04/11 | 880 | 880 | 868 | 870 | 20,400 |
| 2017/04/10 | 872 | 880 | 867 | 867 | 19,600 |
| 2017/04/07 | 879 | 890 | 875 | 877 | 21,700 |
| 2017/04/06 | 895 | 898 | 878 | 878 | 36,700 |
| 2017/04/05 | 890 | 903 | 888 | 901 | 37,900 |
| 2017/04/04 | 895 | 895 | 886 | 891 | 18,000 |
| 2017/04/03 | 888 | 903 | 884 | 898 | 23,000 |
| 2017/03/31 | 920 | 920 | 887 | 887 | 27,300 |
| 2017/03/30 | 915 | 920 | 909 | 911 | 15,000 |
| 2017/03/29 | 930 | 930 | 920 | 920 | 21,400 |
| 2017/03/28 | 921 | 935 | 921 | 930 | 39,000 |
| 2017/03/27 | 934 | 934 | 919 | 919 | 29,300 |
| 2017/03/24 | 930 | 933 | 925 | 929 | 26,400 |
| 2017/03/23 | 917 | 929 | 911 | 925 | 24,400 |
| 2017/03/22 | 911 | 939 | 907 | 917 | 44,800 |
| 2017/03/21 | 936 | 940 | 932 | 933 | 30,500 |
| 2017/03/17 | 904 | 923 | 904 | 923 | 173,900 |
| 2017/03/16 | 902 | 908 | 893 | 902 | 35,300 |
| 2017/03/15 | 917 | 917 | 906 | 907 | 29,500 |
| 2017/03/14 | 920 | 922 | 916 | 916 | 19,800 |
| 2017/03/13 | 924 | 926 | 919 | 926 | 13,400 |
| 2017/03/10 | 922 | 927 | 917 | 921 | 35,400 |
| 2017/03/09 | 922 | 922 | 916 | 918 | 12,900 |
| 2017/03/08 | 921 | 926 | 918 | 926 | 9,800 |
| 2017/03/07 | 920 | 926 | 919 | 919 | 20,900 |
| 2017/03/06 | 926 | 926 | 918 | 920 | 19,300 |
| 2017/03/03 | 934 | 934 | 919 | 924 | 28,800 |
| 2017/03/02 | 924 | 935 | 924 | 935 | 34,800 |
| 2017/03/01 | 927 | 928 | 914 | 924 | 8,800 |
| 2017/02/28 | 924 | 935 | 917 | 919 | 10,900 |
| 2017/02/27 | 925 | 926 | 914 | 921 | 11,500 |
| 2017/02/24 | 918 | 927 | 918 | 927 | 14,600 |
| 2017/02/23 | 930 | 930 | 921 | 923 | 6,000 |
| 2017/02/22 | 930 | 931 | 920 | 930 | 14,400 |
| 2017/02/21 | 932 | 935 | 928 | 929 | 12,900 |
| 2017/02/20 | 937 | 941 | 925 | 935 | 13,500 |
| 2017/02/17 | 943 | 943 | 936 | 937 | 12,000 |
| 2017/02/16 | 942 | 945 | 929 | 943 | 11,900 |
| 2017/02/15 | 939 | 942 | 930 | 940 | 12,500 |
| 2017/02/14 | 937 | 941 | 925 | 932 | 9,100 |
| 2017/02/13 | 941 | 941 | 930 | 937 | 9,900 |
| 2017/02/10 | 930 | 933 | 927 | 931 | 13,500 |
| 2017/02/09 | 942 | 942 | 915 | 916 | 15,300 |
| 2017/02/08 | 925 | 942 | 922 | 932 | 21,300 |
| 2017/02/07 | 939 | 939 | 926 | 930 | 12,500 |
| 2017/02/06 | 932 | 946 | 922 | 939 | 40,000 |
| 2017/02/03 | 930 | 932 | 922 | 931 | 15,000 |
| 2017/02/02 | 920 | 928 | 918 | 919 | 17,700 |
| 2017/02/01 | 910 | 918 | 901 | 918 | 30,100 |
| 2017/01/31 | 911 | 911 | 899 | 900 | 8,600 |
| 2017/01/30 | 911 | 920 | 907 | 911 | 7,200 |
| 2017/01/27 | 915 | 915 | 900 | 911 | 12,300 |
| 2017/01/26 | 912 | 914 | 903 | 909 | 12,000 |
| 2017/01/25 | 902 | 906 | 898 | 900 | 10,100 |
| 2017/01/24 | 910 | 910 | 890 | 894 | 13,200 |
| 2017/01/23 | 915 | 918 | 903 | 903 | 15,300 |
| 2017/01/20 | 886 | 915 | 886 | 913 | 16,500 |
| 2017/01/19 | 891 | 894 | 883 | 883 | 15,900 |
| 2017/01/18 | 883 | 891 | 872 | 880 | 29,800 |
| 2017/01/17 | 894 | 895 | 883 | 885 | 9,000 |
| 2017/01/16 | 895 | 896 | 880 | 894 | 24,000 |
| 2017/01/13 | 901 | 905 | 895 | 905 | 27,000 |
| 2017/01/12 | 920 | 924 | 911 | 912 | 26,800 |
| 2017/01/11 | 915 | 926 | 915 | 922 | 12,100 |
| 2017/01/10 | 909 | 928 | 907 | 914 | 45,600 |
| 2017/01/06 | 908 | 909 | 892 | 904 | 20,600 |
| 2017/01/05 | 900 | 914 | 899 | 909 | 31,100 |
| 2017/01/04 | 879 | 900 | 879 | 898 | 31,200 |