6932 (株)遠藤照明 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0274174373173536,300735
2022-12-0175375373874338,000743
2022-11-3074675474674713,700747
2022-11-2975275574674825,700748
2022-11-2876276275075238,100752
2022-11-2575876375375728,300757
2022-11-2475475774375437,200754
2022-11-2274575574575119,600751
2022-11-217457467437447,100744
2022-11-1874774973874118,000741
2022-11-1773174973174721,600747
2022-11-1673573572873220,400732
2022-11-1573273873173413,600734
2022-11-1474674673373518,900735
2022-11-1174174673974614,800746
2022-11-107367417347389,800738
2022-11-097427427357429,000742
2022-11-0874774773874110,500741
2022-11-0774875073874122,700741
2022-11-0473375673275254,800752
2022-11-0273874473173239,400732
2022-11-0174974973073944,500739
2022-10-3175876173875248,700752
2022-10-28753768740745166,000745
2022-10-2773973973173515,000735
2022-10-2673974473273928,200739
2022-10-2573274572973829,700738
2022-10-2473373372173033,900730
2022-10-2171272871072769,200727
2022-10-2071771871071561,300715
2022-10-1971772271372236,600722
2022-10-1871871871271822,700718
2022-10-1771171470971421,200714
2022-10-1471571770671539,400715
2022-10-1370971270270657,900706
2022-10-1271771870971668,600716
2022-10-1172873971772341,000723
2022-10-0773274173173713,100737
2022-10-0674574673773718,400737
2022-10-0574274873773725,400737
2022-10-0472973872973632,300736
2022-10-0371672671272326,900723
2022-09-3072872971672142,900721
2022-09-2972273472273435,700734
2022-09-2873173871673471,200734
2022-09-2773274073173134,800731
2022-09-2674374473173163,700731
2022-09-2275575775075434,700754
2022-09-2176876875675732,000757
2022-09-2077278177077120,000771
2022-09-1676877676377527,300775
2022-09-1576577176176914,800769
2022-09-1476777076176627,900766
2022-09-1378278277277612,100776
2022-09-1278679177578219,200782
2022-09-0977078277078042,300780
2022-09-0876077276077235,400772
2022-09-0776776775575926,700759
2022-09-0676377075976720,300767
2022-09-0575676275676253,100762
2022-09-0276876875676322,200763
2022-09-0177777776576533,700765
2022-08-3178478578178115,300781
2022-08-3078478577678523,000785
2022-08-2977378476877953,900779
2022-08-2679980778378697,400786
2022-08-25764799763799125,400799
2022-08-2475176175176122,500761
2022-08-2374575174575128,100751
2022-08-2274175273975046,500750
2022-08-1974474674074433,300744
2022-08-1874374874074047,600740
2022-08-1774375174374927,400749
2022-08-1674974973974347,000743
2022-08-1575375374774832,600748
2022-08-1276576775175462,200754
2022-08-1073776373675995,600759
2022-08-0974674973673682,600736
2022-08-0875275474674637,500746
2022-08-0575375775075025,600750
2022-08-0476276575075325,500753
2022-08-0377277375375745,800757
2022-08-0277278076876832,500768
2022-08-0177878176777249,600772
2022-07-2978578576777053,500770
2022-07-2877478777078738,300787
2022-07-2777177976977425,700774
2022-07-2677277276376822,300768
2022-07-2577477476776921,800769
2022-07-227727787687769,900776
2022-07-2177177476577215,800772
2022-07-2077377576977528,300775
2022-07-197657737657677,300767
2022-07-1577377776376512,900765
2022-07-1477177476577420,500774
2022-07-1375277475177429,800774
2022-07-1277177175075123,700751
2022-07-1176877576277528,100775
2022-07-0876077676076033,900760
2022-07-0776176575076325,500763
2022-07-0676277075675922,600759
2022-07-0576977776776723,800767
2022-07-0476877876677415,800774
2022-07-0177277575476632,900766
2022-06-3078378677177135,500771
2022-06-2977778477378338,800783
2022-06-2877577876677838,200778
2022-06-2777177576477138,300771
2022-06-2475476774776726,200767
2022-06-2376876975175424,800754
2022-06-2276378276276944,000769
2022-06-2174376473976127,800761
2022-06-2075875873573644,400736
2022-06-1774575873875139,000751
2022-06-1674875874874838,500748
2022-06-1575575674674651,900746
2022-06-1475476674376154,600761
2022-06-1376376675776240,100762
2022-06-1078478877277245,800772
2022-06-0979079478779115,500791
2022-06-0879980179079120,800791
2022-06-0778379978379215,500792
2022-06-0678179178178214,500782
2022-06-0379680579079416,400794
2022-06-0280080478479622,900796
2022-06-0178180078180034,900800
2022-05-3180580578878842,100788
2022-05-3077880777680789,100807
2022-05-2777678276777056,400770
2022-05-2677077476777236,000772
2022-05-2577477476576930,600769
2022-05-2479079177477536,800775
2022-05-2378479678479241,400792
2022-05-2078078277278018,900780
2022-05-1977278176378137,400781
2022-05-187907927867875,200787
2022-05-1778979277879028,100790
2022-05-1680280378779044,400790
2022-05-1378080577880134,100801
2022-05-1278978977278148,600781
2022-05-1180680879180029,900800
2022-05-1083083080480725,900807
2022-05-0981483580683055,000830
2022-05-0680881880781440,200814
2022-05-02788808788803120,600803
2022-04-2885188185187855,900878
2022-04-2786086584285660,600856
2022-04-2688488586786826,500868
2022-04-2588189087387328,400873
2022-04-2290390589490529,900905
2022-04-2192392490591722,500917
2022-04-2092793291692531,300925
2022-04-1991091890591327,400913
2022-04-1891491490090339,400903
2022-04-1591792190591722,900917
2022-04-1491192390992315,800923
2022-04-1390691489491433,300914
2022-04-1293193190390841,300908
2022-04-1193294092094041,100940
2022-04-0891993891993533,200935
2022-04-0792592590891524,200915
2022-04-0693693692192818,400928
2022-04-0595695693393624,800936
2022-04-0492295192294721,200947
2022-04-0193793891993023,900930
2022-03-3194595293793736,100937
2022-03-3093595493595123,000951
2022-03-2993794793094139,700941
2022-03-2895495493093324,400933
2022-03-2596196495095827,200958
2022-03-2495996695496132,700961
2022-03-2396497295797233,900972
2022-03-2298098494995544,800955
2022-03-1898898897098015,600980
2022-03-1797098896298823,500988
2022-03-1696696694995217,000952
2022-03-1593896893896619,700966
2022-03-1490593790593340,700933
2022-03-1191292289490539,800905
2022-03-1091293590893448,500934
2022-03-0988489386988647,800886
2022-03-0889590286186960,700869
2022-03-0795095089791780,700917
2022-03-0497898295796843,300968
2022-03-039981,01199099233,200992
2022-03-021,0181,01899099238,500992
2022-03-011,0231,0381,0181,01849,2001,018
2022-02-281,0001,0449981,03757,1001,037
2022-02-259881,00298099953,800999
2022-02-2499899897298839,100988
2022-02-221,0001,03698799897,900998
2022-02-211,0451,0451,0091,00932,9001,009
2022-02-181,0001,0511,0001,04063,0001,040
2022-02-171,0041,0191,0031,00936,5001,009
2022-02-161,0221,0221,0011,00430,8001,004
2022-02-151,0071,0231,0021,00341,0001,003
2022-02-141,0191,0239941,01740,1001,017
2022-02-101,0331,0391,0201,03836,7001,038
2022-02-091,0161,0221,0081,01927,0001,019
2022-02-089921,00698599931,800999
2022-02-071,0101,01598898849,000988
2022-02-041,0251,0591,0171,03153,4001,031
2022-02-031,0241,0241,0001,00764,1001,007
2022-02-029761,0259661,02466,8001,024
2022-02-011,0051,014958964103,900964
2022-01-319691,0059641,00456,6001,004
2022-01-2894996493996440,600964
2022-01-2798198693393759,100937
2022-01-269711,00197198136,800981
2022-01-2598698695396048,100960
2022-01-2496798995998927,300989
2022-01-2197799396798246,200982
2022-01-209821,00197199241,600992
2022-01-191,0061,01697598273,000982
2022-01-181,0211,0411,0101,03051,4001,030
2022-01-171,0511,0511,0201,02223,1001,022
2022-01-141,0511,0571,0211,04351,1001,043
2022-01-131,0501,0581,0481,05025,1001,050
2022-01-121,0361,0621,0361,05625,6001,056
2022-01-111,0421,0501,0171,02743,0001,027
2022-01-071,1001,1001,0331,04461,5001,044
2022-01-061,0951,1001,0801,08241,7001,082
2022-01-051,0931,1131,0931,10853,5001,108
2022-01-041,0821,0951,0811,09126,0001,091

分割・併合履歴 : [1990-09-25]1株→1.2株