遠藤製作所(7841)の株価時系列情報
遠藤製作所(7841)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 685 | 685 | 682 | 685 | 15,000 |
| 2006/12/28 | 670 | 685 | 670 | 681 | 36,000 |
| 2006/12/27 | 670 | 670 | 670 | 670 | 5,000 |
| 2006/12/26 | 661 | 671 | 661 | 670 | 22,000 |
| 2006/12/25 | 659 | 662 | 659 | 661 | 154,000 |
| 2006/12/22 | 642 | 660 | 639 | 660 | 174,000 |
| 2006/12/21 | 652 | 653 | 640 | 640 | 42,000 |
| 2006/12/20 | 660 | 661 | 653 | 653 | 28,000 |
| 2006/12/19 | 659 | 662 | 659 | 661 | 89,000 |
| 2006/12/18 | 659 | 662 | 655 | 660 | 80,000 |
| 2006/12/15 | 660 | 661 | 653 | 660 | 19,000 |
| 2006/12/14 | 654 | 662 | 652 | 661 | 102,000 |
| 2006/12/13 | 644 | 667 | 644 | 659 | 168,000 |
| 2006/12/12 | 669 | 670 | 645 | 645 | 76,000 |
| 2006/12/11 | 679 | 684 | 665 | 670 | 43,000 |
| 2006/12/08 | 680 | 681 | 670 | 680 | 20,000 |
| 2006/12/07 | 681 | 686 | 670 | 680 | 38,000 |
| 2006/12/06 | 690 | 690 | 672 | 681 | 32,000 |
| 2006/12/05 | 709 | 710 | 690 | 701 | 33,000 |
| 2006/12/04 | 771 | 772 | 710 | 710 | 69,000 |
| 2006/12/01 | 750 | 769 | 750 | 769 | 40,000 |
| 2006/11/30 | 729 | 770 | 729 | 770 | 61,000 |
| 2006/11/29 | 720 | 729 | 710 | 725 | 62,000 |
| 2006/11/28 | 721 | 725 | 704 | 725 | 40,000 |
| 2006/11/27 | 670 | 725 | 670 | 725 | 153,000 |
| 2006/11/24 | 633 | 672 | 633 | 670 | 50,000 |
| 2006/11/22 | 589 | 633 | 589 | 633 | 71,000 |
| 2006/11/21 | 570 | 630 | 570 | 585 | 46,000 |
| 2006/11/20 | 625 | 626 | 570 | 570 | 49,000 |
| 2006/11/17 | 639 | 640 | 619 | 619 | 91,000 |
| 2006/11/16 | 665 | 666 | 635 | 639 | 57,000 |
| 2006/11/15 | 664 | 670 | 664 | 666 | 28,000 |
| 2006/11/14 | 640 | 665 | 640 | 665 | 31,000 |
| 2006/11/13 | 660 | 661 | 628 | 640 | 27,000 |
| 2006/11/10 | 677 | 677 | 653 | 660 | 85,000 |
| 2006/11/09 | 674 | 690 | 658 | 679 | 389,000 |
| 2006/11/08 | 700 | 701 | 655 | 675 | 386,000 |
| 2006/11/07 | 761 | 762 | 690 | 700 | 201,000 |
| 2006/11/06 | 754 | 781 | 745 | 754 | 90,000 |
| 2006/11/02 | 784 | 785 | 709 | 736 | 111,000 |
| 2006/11/01 | 824 | 830 | 780 | 783 | 196,000 |
| 2006/10/31 | 948 | 949 | 813 | 820 | 220,000 |
| 2006/10/30 | 1,059 | 1,060 | 1,055 | 1,055 | 5,000 |
| 2006/10/27 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/10/26 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 |
| 2006/10/25 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2006/10/24 | 1,049 | 1,049 | 1,010 | 1,029 | 8,000 |
| 2006/10/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/10/20 | 1,009 | 1,010 | 1,001 | 1,001 | 7,000 |
| 2006/10/19 | 1,069 | 1,074 | 1,005 | 1,005 | 27,000 |
| 2006/10/18 | 1,028 | 1,110 | 1,028 | 1,070 | 92,000 |
| 2006/10/17 | 980 | 1,022 | 980 | 1,020 | 48,000 |
| 2006/10/16 | 981 | 1,000 | 979 | 981 | 25,000 |
| 2006/10/13 | 980 | 981 | 977 | 981 | 11,000 |
| 2006/10/12 | 953 | 980 | 951 | 980 | 6,000 |
| 2006/10/11 | 957 | 980 | 957 | 980 | 3,000 |
| 2006/10/10 | 1,004 | 1,005 | 957 | 957 | 26,000 |
| 2006/10/06 | 1,030 | 1,030 | 950 | 958 | 15,000 |
| 2006/10/05 | 990 | 1,035 | 990 | 1,035 | 18,000 |
| 2006/10/04 | 1,070 | 1,071 | 1,021 | 1,021 | 25,000 |
| 2006/10/03 | 1,089 | 1,101 | 1,050 | 1,050 | 14,000 |
| 2006/10/02 | 1,110 | 1,167 | 1,069 | 1,072 | 38,000 |
| 2006/09/29 | 1,100 | 1,190 | 1,067 | 1,100 | 38,000 |
| 2006/09/28 | 1,080 | 1,122 | 1,064 | 1,110 | 12,000 |
| 2006/09/27 | 1,130 | 1,131 | 1,090 | 1,090 | 41,000 |
| 2006/09/26 | 1,170 | 1,170 | 1,135 | 1,135 | 5,000 |
| 2006/09/25 | 1,150 | 1,170 | 1,141 | 1,170 | 7,000 |
| 2006/09/22 | 1,149 | 1,151 | 1,149 | 1,150 | 4,000 |
| 2006/09/21 | 1,160 | 1,161 | 1,151 | 1,155 | 11,000 |
| 2006/09/20 | 1,202 | 1,203 | 1,159 | 1,160 | 17,000 |
| 2006/09/19 | 1,213 | 1,213 | 1,201 | 1,202 | 16,000 |
| 2006/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 2006/09/14 | 1,200 | 1,210 | 1,160 | 1,165 | 14,000 |
| 2006/09/13 | 1,206 | 1,222 | 1,206 | 1,210 | 46,000 |
| 2006/09/12 | 1,160 | 1,206 | 1,160 | 1,206 | 33,000 |
| 2006/09/11 | 1,155 | 1,160 | 1,155 | 1,160 | 8,000 |
| 2006/09/08 | 1,179 | 1,179 | 1,151 | 1,155 | 4,000 |
| 2006/09/07 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2006/09/06 | 1,207 | 1,220 | 1,178 | 1,190 | 24,000 |
| 2006/09/05 | 1,246 | 1,259 | 1,220 | 1,240 | 13,000 |
| 2006/09/04 | 1,245 | 1,246 | 1,245 | 1,246 | 5,000 |
| 2006/09/01 | 1,241 | 1,245 | 1,240 | 1,245 | 6,000 |
| 2006/08/31 | 1,228 | 1,250 | 1,180 | 1,242 | 41,000 |
| 2006/08/30 | 1,320 | 1,322 | 1,210 | 1,210 | 74,000 |
| 2006/08/29 | 1,344 | 1,350 | 1,340 | 1,340 | 9,000 |
| 2006/08/28 | 1,365 | 1,365 | 1,339 | 1,340 | 3,000 |
| 2006/08/25 | 1,365 | 1,380 | 1,360 | 1,380 | 7,000 |
| 2006/08/24 | 1,370 | 1,392 | 1,370 | 1,390 | 4,000 |
| 2006/08/23 | 1,385 | 1,395 | 1,385 | 1,390 | 9,000 |
| 2006/08/22 | 1,379 | 1,380 | 1,370 | 1,380 | 14,000 |
| 2006/08/21 | 1,360 | 1,400 | 1,360 | 1,400 | 14,000 |
| 2006/08/18 | 1,320 | 1,367 | 1,320 | 1,360 | 71,000 |
| 2006/08/17 | 1,329 | 1,330 | 1,300 | 1,314 | 62,000 |
| 2006/08/16 | 1,328 | 1,375 | 1,325 | 1,337 | 44,000 |
| 2006/08/15 | 1,430 | 1,430 | 1,330 | 1,350 | 44,000 |
| 2006/08/14 | 1,498 | 1,499 | 1,449 | 1,449 | 17,000 |
| 2006/08/11 | 1,512 | 1,512 | 1,510 | 1,510 | 3,000 |
| 2006/08/10 | 1,510 | 1,510 | 1,475 | 1,480 | 10,000 |
| 2006/08/09 | 1,520 | 1,520 | 1,509 | 1,510 | 5,000 |
| 2006/08/08 | 1,520 | 1,545 | 1,519 | 1,520 | 20,000 |
| 2006/08/07 | 1,529 | 1,530 | 1,520 | 1,520 | 8,000 |
| 2006/08/04 | 1,540 | 1,540 | 1,529 | 1,530 | 9,000 |
| 2006/08/03 | 1,511 | 1,530 | 1,502 | 1,530 | 20,000 |
| 2006/08/02 | 1,518 | 1,528 | 1,505 | 1,505 | 11,000 |
| 2006/08/01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2006/07/31 | 1,495 | 1,522 | 1,494 | 1,510 | 16,000 |
| 2006/07/28 | 1,475 | 1,490 | 1,455 | 1,490 | 7,000 |
| 2006/07/27 | 1,480 | 1,495 | 1,469 | 1,470 | 56,000 |
| 2006/07/26 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 2006/07/25 | 1,489 | 1,490 | 1,489 | 1,490 | 7,000 |
| 2006/07/24 | 1,500 | 1,515 | 1,485 | 1,515 | 11,000 |
| 2006/07/21 | 1,520 | 1,530 | 1,520 | 1,520 | 12,000 |
| 2006/07/20 | 1,520 | 1,590 | 1,519 | 1,550 | 26,000 |
| 2006/07/18 | 1,520 | 1,520 | 1,473 | 1,519 | 16,000 |
| 2006/07/14 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 |
| 2006/07/12 | 1,551 | 1,551 | 1,525 | 1,525 | 12,000 |
| 2006/07/11 | 1,581 | 1,581 | 1,551 | 1,552 | 20,000 |
| 2006/07/10 | 1,601 | 1,610 | 1,601 | 1,602 | 14,000 |
| 2006/07/07 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 2006/07/06 | 1,699 | 1,710 | 1,680 | 1,685 | 15,000 |
| 2006/07/05 | 1,702 | 1,702 | 1,700 | 1,700 | 2,000 |
| 2006/07/04 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 2006/07/03 | 1,675 | 1,701 | 1,675 | 1,700 | 32,000 |
| 2006/06/30 | 1,640 | 1,660 | 1,640 | 1,660 | 5,000 |
| 2006/06/29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2006/06/27 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2006/06/26 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 |
| 2006/06/23 | 1,668 | 1,670 | 1,660 | 1,670 | 5,000 |
| 2006/06/22 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 2006/06/21 | 1,640 | 1,690 | 1,640 | 1,690 | 9,000 |
| 2006/06/20 | 1,635 | 1,645 | 1,621 | 1,621 | 24,000 |
| 2006/06/19 | 1,579 | 1,636 | 1,579 | 1,636 | 14,000 |
| 2006/06/16 | 1,600 | 1,631 | 1,600 | 1,614 | 10,000 |
| 2006/06/15 | 1,550 | 1,567 | 1,529 | 1,550 | 13,000 |
| 2006/06/14 | 1,490 | 1,530 | 1,450 | 1,530 | 33,000 |
| 2006/06/13 | 1,522 | 1,522 | 1,510 | 1,522 | 5,000 |
| 2006/06/12 | 1,520 | 1,522 | 1,506 | 1,522 | 10,000 |
| 2006/06/09 | 1,528 | 1,529 | 1,450 | 1,520 | 61,000 |
| 2006/06/08 | 1,556 | 1,560 | 1,500 | 1,500 | 34,000 |
| 2006/06/07 | 1,630 | 1,631 | 1,580 | 1,600 | 16,000 |
| 2006/06/06 | 1,630 | 1,635 | 1,590 | 1,630 | 13,000 |
| 2006/06/05 | 1,655 | 1,656 | 1,650 | 1,655 | 11,000 |
| 2006/06/02 | 1,680 | 1,680 | 1,635 | 1,655 | 69,000 |
| 2006/06/01 | 1,661 | 1,700 | 1,638 | 1,700 | 40,000 |
| 2006/05/31 | 1,649 | 1,660 | 1,631 | 1,660 | 25,000 |
| 2006/05/30 | 1,719 | 1,721 | 1,700 | 1,710 | 28,000 |
| 2006/05/29 | 1,701 | 1,720 | 1,701 | 1,720 | 9,000 |
| 2006/05/26 | 1,691 | 1,748 | 1,690 | 1,735 | 28,000 |
| 2006/05/25 | 1,679 | 1,702 | 1,679 | 1,700 | 19,000 |
| 2006/05/24 | 1,669 | 1,709 | 1,650 | 1,680 | 29,000 |
| 2006/05/23 | 1,732 | 1,732 | 1,690 | 1,690 | 13,000 |
| 2006/05/22 | 1,709 | 1,760 | 1,709 | 1,731 | 42,000 |
| 2006/05/19 | 1,681 | 1,700 | 1,679 | 1,692 | 28,000 |
| 2006/05/18 | 1,639 | 1,700 | 1,620 | 1,690 | 36,000 |
| 2006/05/17 | 1,660 | 1,710 | 1,650 | 1,697 | 59,000 |
| 2006/05/16 | 1,660 | 1,700 | 1,640 | 1,660 | 76,000 |
| 2006/05/15 | 1,719 | 1,850 | 1,640 | 1,665 | 285,000 |
| 2006/05/12 | 1,600 | 1,670 | 1,581 | 1,642 | 97,000 |
| 2006/05/11 | 1,605 | 1,615 | 1,590 | 1,600 | 37,000 |
| 2006/05/10 | 1,581 | 1,615 | 1,580 | 1,610 | 29,000 |
| 2006/05/09 | 1,580 | 1,586 | 1,580 | 1,586 | 16,000 |
| 2006/05/08 | 1,600 | 1,600 | 1,565 | 1,580 | 64,000 |
| 2006/05/02 | 1,619 | 1,620 | 1,610 | 1,610 | 13,000 |
| 2006/05/01 | 1,630 | 1,639 | 1,620 | 1,621 | 15,000 |
| 2006/04/28 | 1,680 | 1,680 | 1,678 | 1,678 | 9,000 |
| 2006/04/27 | 1,761 | 1,762 | 1,692 | 1,700 | 25,000 |
| 2006/04/26 | 1,740 | 1,750 | 1,726 | 1,730 | 31,000 |
| 2006/04/25 | 1,798 | 1,800 | 1,755 | 1,755 | 30,000 |
| 2006/04/24 | 1,760 | 1,815 | 1,757 | 1,800 | 46,000 |
| 2006/04/21 | 1,830 | 1,830 | 1,757 | 1,757 | 23,000 |
| 2006/04/20 | 1,849 | 1,850 | 1,838 | 1,850 | 16,000 |
| 2006/04/19 | 1,860 | 1,880 | 1,850 | 1,850 | 29,000 |
| 2006/04/18 | 1,870 | 1,890 | 1,850 | 1,854 | 21,000 |
| 2006/04/17 | 1,910 | 1,910 | 1,888 | 1,890 | 10,000 |
| 2006/04/14 | 1,902 | 1,930 | 1,900 | 1,930 | 24,000 |
| 2006/04/13 | 1,900 | 1,909 | 1,885 | 1,902 | 45,000 |
| 2006/04/12 | 1,920 | 1,930 | 1,909 | 1,910 | 10,000 |
| 2006/04/11 | 1,932 | 1,960 | 1,930 | 1,950 | 16,000 |
| 2006/04/10 | 1,937 | 1,940 | 1,929 | 1,930 | 9,000 |
| 2006/04/07 | 1,950 | 1,950 | 1,910 | 1,940 | 39,000 |
| 2006/04/06 | 1,985 | 2,005 | 1,980 | 1,985 | 15,000 |
| 2006/04/05 | 1,985 | 2,000 | 1,980 | 1,985 | 9,000 |
| 2006/04/04 | 2,060 | 2,060 | 2,000 | 2,000 | 15,000 |
| 2006/04/03 | 2,035 | 2,040 | 2,030 | 2,040 | 11,000 |
| 2006/03/31 | 2,010 | 2,055 | 2,010 | 2,040 | 13,000 |
| 2006/03/30 | 2,000 | 2,000 | 1,979 | 2,000 | 20,000 |
| 2006/03/29 | 1,990 | 2,000 | 1,980 | 1,980 | 9,000 |
| 2006/03/28 | 2,000 | 2,040 | 1,990 | 1,990 | 10,000 |
| 2006/03/27 | 1,949 | 2,045 | 1,920 | 2,000 | 27,000 |
| 2006/03/24 | 1,910 | 1,921 | 1,903 | 1,920 | 10,000 |
| 2006/03/23 | 1,910 | 1,914 | 1,885 | 1,910 | 21,000 |
| 2006/03/22 | 1,880 | 1,910 | 1,880 | 1,910 | 15,000 |
| 2006/03/20 | 1,909 | 1,912 | 1,880 | 1,880 | 22,000 |
| 2006/03/17 | 1,908 | 1,910 | 1,908 | 1,909 | 6,000 |
| 2006/03/16 | 1,869 | 1,920 | 1,869 | 1,908 | 19,000 |
| 2006/03/15 | 1,856 | 1,865 | 1,856 | 1,860 | 7,000 |
| 2006/03/14 | 1,850 | 1,855 | 1,850 | 1,855 | 8,000 |
| 2006/03/13 | 1,830 | 1,850 | 1,830 | 1,850 | 4,000 |
| 2006/03/10 | 1,800 | 1,820 | 1,800 | 1,810 | 17,000 |
| 2006/03/09 | 1,825 | 1,827 | 1,800 | 1,800 | 13,000 |
| 2006/03/08 | 1,848 | 1,850 | 1,838 | 1,840 | 5,000 |
| 2006/03/07 | 1,859 | 1,860 | 1,850 | 1,855 | 20,000 |
| 2006/03/06 | 1,853 | 1,860 | 1,853 | 1,860 | 8,000 |
| 2006/03/03 | 1,920 | 1,930 | 1,900 | 1,900 | 21,000 |
| 2006/03/02 | 1,995 | 1,997 | 1,950 | 1,950 | 19,000 |
| 2006/03/01 | 1,910 | 2,010 | 1,908 | 2,000 | 73,000 |
| 2006/02/28 | 1,901 | 1,980 | 1,895 | 1,975 | 31,000 |
| 2006/02/27 | 1,899 | 1,900 | 1,898 | 1,900 | 8,000 |
| 2006/02/24 | 1,858 | 1,860 | 1,844 | 1,860 | 9,000 |
| 2006/02/23 | 1,825 | 1,880 | 1,825 | 1,860 | 33,000 |
| 2006/02/22 | 1,820 | 1,820 | 1,780 | 1,818 | 24,000 |
| 2006/02/21 | 1,800 | 1,850 | 1,800 | 1,835 | 48,000 |
| 2006/02/20 | 1,880 | 1,881 | 1,790 | 1,810 | 50,000 |
| 2006/02/17 | 2,000 | 2,005 | 1,990 | 1,990 | 31,000 |
| 2006/02/16 | 2,125 | 2,130 | 2,000 | 2,000 | 22,000 |
| 2006/02/15 | 1,990 | 2,130 | 1,990 | 2,120 | 47,000 |
| 2006/02/14 | 1,960 | 2,000 | 1,945 | 1,990 | 104,000 |
| 2006/02/13 | 1,999 | 2,000 | 1,960 | 1,960 | 36,000 |
| 2006/02/10 | 2,015 | 2,020 | 1,993 | 2,010 | 77,000 |
| 2006/02/09 | 2,015 | 2,020 | 1,970 | 2,010 | 59,000 |
| 2006/02/08 | 1,850 | 2,050 | 1,850 | 2,020 | 254,000 |
| 2006/02/07 | 1,830 | 1,839 | 1,828 | 1,839 | 22,000 |
| 2006/02/06 | 1,801 | 1,820 | 1,788 | 1,820 | 17,000 |
| 2006/02/03 | 1,810 | 1,825 | 1,809 | 1,820 | 49,000 |
| 2006/02/02 | 1,800 | 1,830 | 1,800 | 1,830 | 11,000 |
| 2006/02/01 | 1,849 | 1,850 | 1,808 | 1,820 | 49,000 |
| 2006/01/31 | 1,771 | 1,862 | 1,721 | 1,830 | 66,000 |
| 2006/01/30 | 1,900 | 1,910 | 1,780 | 1,810 | 123,000 |
| 2006/01/27 | 1,839 | 2,060 | 1,800 | 1,810 | 247,000 |
| 2006/01/26 | 1,665 | 1,680 | 1,580 | 1,680 | 24,000 |
| 2006/01/25 | 1,650 | 1,680 | 1,649 | 1,665 | 52,000 |
| 2006/01/24 | 1,550 | 1,651 | 1,550 | 1,610 | 20,000 |
| 2006/01/23 | 1,435 | 1,500 | 1,413 | 1,500 | 57,000 |
| 2006/01/20 | 1,520 | 1,550 | 1,400 | 1,440 | 99,000 |
| 2006/01/19 | 1,500 | 1,655 | 1,490 | 1,490 | 163,000 |
| 2006/01/18 | 1,640 | 1,641 | 1,440 | 1,500 | 102,000 |
| 2006/01/17 | 1,680 | 1,700 | 1,650 | 1,650 | 41,000 |
| 2006/01/16 | 1,759 | 1,760 | 1,640 | 1,680 | 60,000 |
| 2006/01/13 | 1,570 | 1,810 | 1,570 | 1,760 | 411,000 |
| 2006/01/12 | 1,419 | 1,570 | 1,418 | 1,570 | 141,000 |
| 2006/01/11 | 1,410 | 1,440 | 1,400 | 1,420 | 97,000 |
| 2006/01/10 | 1,400 | 1,420 | 1,370 | 1,410 | 40,000 |
| 2006/01/06 | 1,325 | 1,370 | 1,325 | 1,370 | 15,000 |
| 2006/01/05 | 1,330 | 1,330 | 1,306 | 1,320 | 34,000 |
| 2006/01/04 | 1,319 | 1,330 | 1,300 | 1,320 | 12,000 |