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 |
---|---|---|---|---|---|
2018/12/28 | 710 | 719 | 694 | 708 | 15,900 |
2018/12/27 | 692 | 716 | 681 | 716 | 33,400 |
2018/12/26 | 632 | 655 | 632 | 655 | 32,600 |
2018/12/25 | 660 | 660 | 630 | 634 | 73,900 |
2018/12/21 | 691 | 697 | 651 | 668 | 78,300 |
2018/12/20 | 717 | 719 | 693 | 697 | 35,500 |
2018/12/19 | 723 | 728 | 715 | 723 | 24,600 |
2018/12/18 | 733 | 734 | 723 | 727 | 31,000 |
2018/12/17 | 750 | 750 | 724 | 735 | 49,100 |
2018/12/14 | 755 | 760 | 746 | 752 | 58,600 |
2018/12/13 | 751 | 762 | 751 | 755 | 25,900 |
2018/12/12 | 757 | 767 | 754 | 755 | 18,300 |
2018/12/11 | 772 | 773 | 750 | 754 | 28,600 |
2018/12/10 | 773 | 776 | 768 | 773 | 25,500 |
2018/12/07 | 789 | 800 | 778 | 782 | 36,500 |
2018/12/06 | 784 | 796 | 783 | 795 | 34,300 |
2018/12/05 | 786 | 790 | 775 | 785 | 23,300 |
2018/12/04 | 800 | 800 | 791 | 791 | 18,100 |
2018/12/03 | 802 | 804 | 794 | 797 | 17,400 |
2018/11/30 | 809 | 809 | 797 | 798 | 14,700 |
2018/11/29 | 815 | 820 | 799 | 803 | 10,400 |
2018/11/28 | 818 | 818 | 804 | 808 | 6,100 |
2018/11/27 | 822 | 822 | 802 | 816 | 10,400 |
2018/11/26 | 795 | 819 | 787 | 818 | 19,300 |
2018/11/22 | 815 | 815 | 784 | 792 | 15,600 |
2018/11/21 | 780 | 805 | 774 | 801 | 26,400 |
2018/11/20 | 781 | 782 | 776 | 782 | 7,600 |
2018/11/19 | 783 | 788 | 782 | 782 | 3,700 |
2018/11/16 | 790 | 798 | 781 | 782 | 17,100 |
2018/11/15 | 804 | 804 | 787 | 790 | 20,600 |
2018/11/14 | 820 | 820 | 801 | 802 | 10,700 |
2018/11/13 | 820 | 825 | 807 | 816 | 13,500 |
2018/11/12 | 828 | 833 | 824 | 829 | 10,100 |
2018/11/09 | 834 | 839 | 829 | 832 | 9,900 |
2018/11/08 | 827 | 842 | 827 | 834 | 12,800 |
2018/11/07 | 838 | 839 | 816 | 821 | 17,300 |
2018/11/06 | 823 | 839 | 821 | 837 | 20,300 |
2018/11/05 | 821 | 832 | 814 | 827 | 21,900 |
2018/11/02 | 818 | 832 | 816 | 828 | 28,000 |
2018/11/01 | 805 | 835 | 805 | 827 | 67,600 |
2018/10/31 | 783 | 785 | 773 | 782 | 12,800 |
2018/10/30 | 758 | 775 | 756 | 772 | 33,300 |
2018/10/29 | 755 | 782 | 755 | 758 | 27,500 |
2018/10/26 | 761 | 778 | 753 | 758 | 44,100 |
2018/10/25 | 770 | 771 | 756 | 757 | 42,400 |
2018/10/24 | 776 | 786 | 776 | 781 | 19,300 |
2018/10/23 | 779 | 783 | 773 | 774 | 24,100 |
2018/10/22 | 779 | 784 | 772 | 779 | 28,100 |
2018/10/19 | 781 | 787 | 776 | 784 | 25,000 |
2018/10/18 | 783 | 797 | 782 | 782 | 35,300 |
2018/10/17 | 799 | 811 | 787 | 792 | 32,800 |
2018/10/16 | 791 | 801 | 789 | 792 | 28,900 |
2018/10/15 | 802 | 802 | 790 | 790 | 28,500 |
2018/10/12 | 801 | 808 | 795 | 802 | 26,900 |
2018/10/11 | 809 | 809 | 797 | 802 | 44,600 |
2018/10/10 | 823 | 836 | 814 | 820 | 14,200 |
2018/10/09 | 811 | 825 | 806 | 815 | 36,000 |
2018/10/05 | 845 | 846 | 828 | 828 | 22,900 |
2018/10/04 | 847 | 858 | 844 | 845 | 15,000 |
2018/10/03 | 858 | 865 | 846 | 846 | 17,000 |
2018/10/02 | 859 | 879 | 856 | 857 | 15,600 |
2018/10/01 | 864 | 871 | 851 | 852 | 15,300 |
2018/09/28 | 855 | 877 | 855 | 865 | 18,400 |
2018/09/27 | 880 | 880 | 854 | 855 | 25,800 |
2018/09/26 | 882 | 883 | 873 | 881 | 19,000 |
2018/09/25 | 888 | 893 | 874 | 890 | 54,000 |
2018/09/21 | 840 | 895 | 840 | 888 | 83,500 |
2018/09/20 | 836 | 844 | 835 | 840 | 17,400 |
2018/09/19 | 845 | 848 | 836 | 838 | 17,200 |
2018/09/18 | 827 | 845 | 820 | 836 | 29,000 |
2018/09/14 | 812 | 826 | 809 | 824 | 39,100 |
2018/09/13 | 785 | 810 | 784 | 805 | 35,800 |
2018/09/12 | 795 | 795 | 780 | 780 | 41,100 |
2018/09/11 | 793 | 793 | 785 | 790 | 20,800 |
2018/09/10 | 800 | 802 | 790 | 794 | 29,900 |
2018/09/07 | 796 | 799 | 787 | 799 | 36,100 |
2018/09/06 | 809 | 809 | 795 | 796 | 64,900 |
2018/09/05 | 806 | 811 | 803 | 806 | 30,600 |
2018/09/04 | 814 | 814 | 805 | 807 | 19,600 |
2018/09/03 | 822 | 822 | 805 | 808 | 29,000 |
2018/08/31 | 827 | 827 | 819 | 822 | 16,800 |
2018/08/30 | 838 | 838 | 820 | 827 | 16,900 |
2018/08/29 | 836 | 838 | 831 | 834 | 10,300 |
2018/08/28 | 832 | 837 | 828 | 833 | 9,600 |
2018/08/27 | 832 | 838 | 823 | 825 | 36,600 |
2018/08/24 | 834 | 834 | 822 | 827 | 6,700 |
2018/08/23 | 828 | 834 | 826 | 830 | 10,600 |
2018/08/22 | 814 | 835 | 814 | 830 | 14,100 |
2018/08/21 | 823 | 823 | 810 | 813 | 15,500 |
2018/08/20 | 831 | 831 | 818 | 824 | 21,400 |
2018/08/17 | 810 | 839 | 810 | 837 | 31,600 |
2018/08/16 | 810 | 810 | 798 | 804 | 31,400 |
2018/08/15 | 819 | 819 | 805 | 814 | 23,300 |
2018/08/14 | 815 | 821 | 805 | 819 | 20,000 |
2018/08/13 | 830 | 830 | 804 | 808 | 47,700 |
2018/08/10 | 850 | 850 | 832 | 834 | 22,300 |
2018/08/09 | 841 | 854 | 839 | 852 | 11,000 |
2018/08/08 | 840 | 853 | 834 | 837 | 40,200 |
2018/08/07 | 840 | 851 | 838 | 842 | 25,400 |
2018/08/06 | 852 | 858 | 841 | 844 | 18,000 |
2018/08/03 | 870 | 876 | 852 | 856 | 28,300 |
2018/08/02 | 881 | 892 | 869 | 870 | 29,600 |
2018/08/01 | 894 | 895 | 876 | 884 | 45,600 |
2018/07/31 | 900 | 906 | 891 | 894 | 26,600 |
2018/07/30 | 902 | 910 | 896 | 901 | 31,000 |
2018/07/27 | 878 | 900 | 875 | 894 | 45,800 |
2018/07/26 | 865 | 875 | 862 | 870 | 24,600 |
2018/07/25 | 869 | 869 | 860 | 866 | 27,900 |
2018/07/24 | 849 | 856 | 847 | 854 | 10,700 |
2018/07/23 | 835 | 847 | 831 | 842 | 15,000 |
2018/07/20 | 837 | 849 | 836 | 837 | 14,300 |
2018/07/19 | 838 | 844 | 836 | 839 | 25,000 |
2018/07/18 | 841 | 858 | 833 | 836 | 43,100 |
2018/07/17 | 817 | 838 | 817 | 837 | 25,500 |
2018/07/13 | 808 | 830 | 808 | 817 | 44,200 |
2018/07/12 | 822 | 825 | 805 | 807 | 65,200 |
2018/07/11 | 836 | 836 | 803 | 816 | 75,500 |
2018/07/10 | 835 | 868 | 835 | 841 | 53,600 |
2018/07/09 | 830 | 836 | 818 | 835 | 51,300 |
2018/07/06 | 815 | 834 | 813 | 830 | 50,300 |
2018/07/05 | 822 | 827 | 815 | 815 | 32,300 |
2018/07/04 | 826 | 829 | 820 | 824 | 41,700 |
2018/07/03 | 864 | 864 | 829 | 835 | 105,900 |
2018/07/02 | 881 | 889 | 866 | 875 | 49,400 |
2018/06/29 | 885 | 885 | 875 | 881 | 27,600 |
2018/06/28 | 877 | 895 | 866 | 890 | 29,800 |
2018/06/27 | 871 | 886 | 869 | 878 | 24,200 |
2018/06/26 | 877 | 881 | 868 | 877 | 25,000 |
2018/06/25 | 898 | 898 | 880 | 880 | 30,500 |
2018/06/22 | 901 | 901 | 891 | 899 | 34,000 |
2018/06/21 | 908 | 914 | 902 | 903 | 20,300 |
2018/06/20 | 923 | 923 | 901 | 905 | 64,700 |
2018/06/19 | 939 | 939 | 920 | 923 | 36,300 |
2018/06/18 | 948 | 948 | 932 | 941 | 38,200 |
2018/06/15 | 953 | 957 | 949 | 949 | 25,100 |
2018/06/14 | 958 | 961 | 951 | 951 | 49,100 |
2018/06/13 | 964 | 977 | 958 | 961 | 38,400 |
2018/06/12 | 966 | 971 | 963 | 964 | 19,200 |
2018/06/11 | 976 | 976 | 968 | 971 | 8,000 |
2018/06/08 | 973 | 985 | 968 | 970 | 27,100 |
2018/06/07 | 968 | 979 | 962 | 978 | 35,000 |
2018/06/06 | 970 | 978 | 961 | 967 | 43,600 |
2018/06/05 | 970 | 972 | 961 | 967 | 32,600 |
2018/06/04 | 965 | 969 | 959 | 966 | 17,900 |
2018/06/01 | 962 | 964 | 952 | 960 | 18,800 |
2018/05/31 | 978 | 978 | 958 | 962 | 15,400 |
2018/05/30 | 960 | 976 | 952 | 970 | 40,700 |
2018/05/29 | 987 | 987 | 958 | 966 | 34,000 |
2018/05/28 | 964 | 987 | 956 | 984 | 41,800 |
2018/05/25 | 983 | 983 | 955 | 955 | 64,800 |
2018/05/24 | 991 | 992 | 977 | 980 | 48,900 |
2018/05/23 | 1,000 | 1,004 | 991 | 993 | 28,900 |
2018/05/22 | 999 | 999 | 993 | 998 | 21,700 |
2018/05/21 | 1,003 | 1,007 | 997 | 997 | 12,400 |
2018/05/18 | 1,007 | 1,007 | 995 | 1,003 | 27,000 |
2018/05/17 | 1,000 | 1,002 | 996 | 1,000 | 14,900 |
2018/05/16 | 1,015 | 1,016 | 996 | 1,000 | 34,300 |
2018/05/15 | 1,013 | 1,019 | 1,008 | 1,015 | 19,300 |
2018/05/14 | 1,004 | 1,013 | 1,001 | 1,011 | 16,500 |
2018/05/11 | 996 | 1,007 | 995 | 1,007 | 17,500 |
2018/05/10 | 1,003 | 1,003 | 996 | 996 | 8,200 |
2018/05/09 | 996 | 1,005 | 994 | 996 | 22,500 |
2018/05/08 | 1,001 | 1,006 | 995 | 996 | 26,800 |
2018/05/07 | 1,016 | 1,016 | 1,000 | 1,004 | 28,100 |
2018/05/02 | 992 | 1,010 | 991 | 1,010 | 36,200 |
2018/05/01 | 1,014 | 1,014 | 987 | 989 | 97,900 |
2018/04/27 | 1,033 | 1,042 | 1,021 | 1,026 | 33,400 |
2018/04/26 | 1,039 | 1,046 | 1,027 | 1,032 | 33,500 |
2018/04/25 | 1,052 | 1,055 | 1,023 | 1,034 | 50,100 |
2018/04/24 | 1,078 | 1,092 | 1,068 | 1,071 | 19,400 |
2018/04/23 | 1,054 | 1,068 | 1,051 | 1,068 | 20,700 |
2018/04/20 | 1,043 | 1,052 | 1,042 | 1,046 | 12,200 |
2018/04/19 | 1,049 | 1,052 | 1,039 | 1,051 | 16,200 |
2018/04/18 | 1,039 | 1,041 | 1,029 | 1,040 | 20,100 |
2018/04/17 | 1,063 | 1,063 | 1,022 | 1,028 | 47,400 |
2018/04/16 | 1,051 | 1,062 | 1,042 | 1,061 | 21,100 |
2018/04/13 | 1,037 | 1,054 | 1,037 | 1,047 | 15,600 |
2018/04/12 | 1,053 | 1,056 | 1,040 | 1,042 | 9,600 |
2018/04/11 | 1,049 | 1,058 | 1,039 | 1,053 | 16,700 |
2018/04/10 | 1,030 | 1,052 | 1,018 | 1,049 | 35,900 |
2018/04/09 | 1,044 | 1,045 | 1,017 | 1,035 | 34,300 |
2018/04/06 | 1,036 | 1,051 | 1,023 | 1,044 | 50,800 |
2018/04/05 | 1,042 | 1,045 | 1,026 | 1,029 | 38,400 |
2018/04/04 | 1,035 | 1,045 | 1,028 | 1,037 | 23,900 |
2018/04/03 | 1,052 | 1,052 | 1,025 | 1,027 | 39,500 |
2018/04/02 | 1,051 | 1,068 | 1,051 | 1,057 | 11,000 |
2018/03/30 | 1,082 | 1,082 | 1,045 | 1,050 | 28,900 |
2018/03/29 | 1,082 | 1,088 | 1,049 | 1,062 | 22,400 |
2018/03/28 | 1,065 | 1,079 | 1,053 | 1,078 | 26,700 |
2018/03/27 | 1,055 | 1,085 | 1,055 | 1,082 | 24,200 |
2018/03/26 | 1,021 | 1,056 | 1,016 | 1,055 | 52,500 |
2018/03/23 | 1,041 | 1,042 | 1,020 | 1,026 | 47,200 |
2018/03/22 | 1,076 | 1,081 | 1,044 | 1,052 | 82,900 |
2018/03/20 | 1,047 | 1,079 | 1,043 | 1,076 | 34,300 |
2018/03/19 | 1,064 | 1,069 | 1,042 | 1,051 | 25,400 |
2018/03/16 | 1,076 | 1,079 | 1,056 | 1,063 | 86,700 |
2018/03/15 | 1,082 | 1,090 | 1,062 | 1,071 | 27,100 |
2018/03/14 | 1,103 | 1,104 | 1,082 | 1,090 | 41,400 |
2018/03/13 | 1,111 | 1,116 | 1,101 | 1,111 | 23,000 |
2018/03/12 | 1,087 | 1,115 | 1,086 | 1,112 | 30,000 |
2018/03/09 | 1,096 | 1,107 | 1,071 | 1,082 | 49,300 |
2018/03/08 | 1,070 | 1,102 | 1,070 | 1,081 | 44,700 |
2018/03/07 | 1,065 | 1,079 | 1,046 | 1,070 | 41,600 |
2018/03/06 | 1,069 | 1,089 | 1,064 | 1,065 | 26,200 |
2018/03/05 | 1,068 | 1,074 | 1,049 | 1,064 | 53,000 |
2018/03/02 | 1,072 | 1,075 | 1,066 | 1,067 | 32,300 |
2018/03/01 | 1,105 | 1,105 | 1,081 | 1,087 | 43,300 |
2018/02/28 | 1,113 | 1,117 | 1,093 | 1,107 | 55,300 |
2018/02/27 | 1,135 | 1,137 | 1,101 | 1,112 | 81,900 |
2018/02/26 | 1,165 | 1,166 | 1,117 | 1,131 | 46,700 |
2018/02/23 | 1,152 | 1,165 | 1,134 | 1,162 | 33,400 |
2018/02/22 | 1,155 | 1,155 | 1,117 | 1,131 | 18,100 |
2018/02/21 | 1,120 | 1,153 | 1,114 | 1,150 | 41,100 |
2018/02/20 | 1,122 | 1,124 | 1,108 | 1,120 | 18,200 |
2018/02/19 | 1,101 | 1,122 | 1,101 | 1,122 | 24,300 |
2018/02/16 | 1,074 | 1,100 | 1,074 | 1,081 | 38,900 |
2018/02/15 | 1,069 | 1,076 | 1,053 | 1,060 | 39,000 |
2018/02/14 | 1,069 | 1,095 | 1,051 | 1,059 | 55,300 |
2018/02/13 | 1,105 | 1,105 | 1,062 | 1,066 | 48,700 |
2018/02/09 | 1,090 | 1,095 | 1,068 | 1,076 | 56,200 |
2018/02/08 | 1,122 | 1,139 | 1,111 | 1,115 | 78,300 |
2018/02/07 | 1,148 | 1,166 | 1,094 | 1,094 | 87,300 |
2018/02/06 | 1,147 | 1,154 | 1,092 | 1,118 | 122,900 |
2018/02/05 | 1,217 | 1,218 | 1,196 | 1,208 | 61,800 |
2018/02/02 | 1,232 | 1,240 | 1,216 | 1,240 | 74,400 |
2018/02/01 | 1,242 | 1,250 | 1,156 | 1,238 | 289,700 |
2018/01/31 | 1,350 | 1,380 | 1,346 | 1,362 | 106,100 |
2018/01/30 | 1,335 | 1,357 | 1,330 | 1,342 | 52,000 |
2018/01/29 | 1,309 | 1,342 | 1,306 | 1,334 | 32,300 |
2018/01/26 | 1,310 | 1,313 | 1,287 | 1,301 | 34,500 |
2018/01/25 | 1,330 | 1,330 | 1,292 | 1,294 | 53,400 |
2018/01/24 | 1,337 | 1,344 | 1,323 | 1,329 | 37,700 |
2018/01/23 | 1,330 | 1,332 | 1,322 | 1,327 | 25,000 |
2018/01/22 | 1,310 | 1,323 | 1,295 | 1,323 | 26,100 |
2018/01/19 | 1,292 | 1,317 | 1,289 | 1,308 | 40,300 |
2018/01/18 | 1,330 | 1,339 | 1,300 | 1,300 | 30,900 |
2018/01/17 | 1,320 | 1,328 | 1,307 | 1,323 | 40,500 |
2018/01/16 | 1,316 | 1,322 | 1,303 | 1,317 | 36,700 |
2018/01/15 | 1,315 | 1,319 | 1,295 | 1,303 | 27,100 |
2018/01/12 | 1,296 | 1,314 | 1,296 | 1,312 | 32,300 |
2018/01/11 | 1,293 | 1,314 | 1,290 | 1,300 | 65,800 |
2018/01/10 | 1,253 | 1,298 | 1,251 | 1,291 | 58,900 |
2018/01/09 | 1,266 | 1,270 | 1,248 | 1,253 | 44,300 |
2018/01/05 | 1,255 | 1,268 | 1,240 | 1,254 | 45,200 |
2018/01/04 | 1,260 | 1,260 | 1,244 | 1,248 | 25,800 |