6932 (株)遠藤照明 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1990-12-27 | 2,200 | 2,230 | 2,200 | 2,230 | 2,000 | 2,230 |
| 1990-12-26 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1990-12-25 | 2,240 | 2,240 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1990-12-21 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1990-12-20 | 2,220 | 2,300 | 2,220 | 2,300 | 22,000 | 2,300 |
| 1990-12-19 | 2,350 | 2,350 | 2,300 | 2,300 | 24,000 | 2,300 |
| 1990-12-18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1990-12-17 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 2,400 |
| 1990-12-14 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 | 2,400 |
| 1990-12-13 | 2,300 | 2,350 | 2,300 | 2,350 | 6,000 | 2,350 |
| 1990-12-12 | 2,150 | 2,300 | 2,150 | 2,300 | 5,000 | 2,300 |
| 1990-12-11 | 2,200 | 2,200 | 2,100 | 2,110 | 33,000 | 2,110 |
| 1990-12-10 | 2,050 | 2,140 | 2,050 | 2,140 | 4,000 | 2,140 |
| 1990-12-07 | 2,000 | 2,100 | 2,000 | 2,050 | 8,000 | 2,050 |
| 1990-12-06 | 2,000 | 2,020 | 2,000 | 2,000 | 14,000 | 2,000 |
| 1990-12-05 | 1,960 | 2,000 | 1,960 | 1,990 | 8,000 | 1,990 |
| 1990-12-04 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 2,120 |
| 1990-12-03 | 2,200 | 2,200 | 2,170 | 2,180 | 10,000 | 2,180 |
| 1990-11-30 | 2,300 | 2,300 | 2,230 | 2,230 | 10,000 | 2,230 |
| 1990-11-29 | 2,260 | 2,300 | 2,250 | 2,300 | 9,000 | 2,300 |
| 1990-11-28 | 2,250 | 2,300 | 2,250 | 2,280 | 14,000 | 2,280 |
| 1990-11-27 | 2,200 | 2,260 | 2,200 | 2,260 | 8,000 | 2,260 |
| 1990-11-26 | 2,200 | 2,200 | 2,170 | 2,200 | 5,000 | 2,200 |
| 1990-11-22 | 2,160 | 2,180 | 2,160 | 2,170 | 25,000 | 2,170 |
| 1990-11-21 | 2,290 | 2,290 | 2,290 | 2,290 | 6,000 | 2,290 |
| 1990-11-20 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1990-11-19 | 2,500 | 2,520 | 2,480 | 2,480 | 8,000 | 2,480 |
| 1990-11-16 | 2,690 | 2,700 | 2,640 | 2,640 | 6,000 | 2,640 |
| 1990-11-15 | 2,820 | 2,820 | 2,750 | 2,770 | 5,000 | 2,770 |
| 1990-11-14 | 2,970 | 2,970 | 2,860 | 2,870 | 6,000 | 2,870 |
| 1990-11-09 | 2,950 | 2,950 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1990-11-08 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990-11-07 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1990-11-06 | 3,110 | 3,110 | 3,100 | 3,100 | 15,000 | 3,100 |
| 1990-11-05 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 3,080 |
| 1990-11-02 | 3,200 | 3,200 | 3,120 | 3,120 | 3,000 | 3,120 |
| 1990-11-01 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1990-10-31 | 3,080 | 3,120 | 3,080 | 3,120 | 6,000 | 3,120 |
| 1990-10-30 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 | 3,200 |
| 1990-10-29 | 3,220 | 3,300 | 3,220 | 3,300 | 6,000 | 3,300 |
| 1990-10-26 | 3,340 | 3,340 | 3,210 | 3,210 | 6,000 | 3,210 |
| 1990-10-25 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 3,350 |
| 1990-10-24 | 3,400 | 3,400 | 3,250 | 3,300 | 18,000 | 3,300 |
| 1990-10-23 | 3,100 | 3,310 | 3,100 | 3,300 | 16,000 | 3,300 |
| 1990-10-22 | 3,120 | 3,170 | 3,090 | 3,100 | 25,000 | 3,100 |
| 1990-10-19 | 3,120 | 3,130 | 3,100 | 3,100 | 24,000 | 3,100 |
| 1990-10-18 | 3,250 | 3,250 | 3,100 | 3,100 | 10,000 | 3,100 |
| 1990-10-17 | 3,300 | 3,300 | 3,250 | 3,250 | 18,000 | 3,250 |
| 1990-10-16 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1990-10-15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1990-10-12 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1990-10-09 | 3,600 | 3,600 | 3,590 | 3,590 | 3,000 | 3,590 |
| 1990-10-08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1990-10-05 | 3,570 | 3,610 | 3,570 | 3,610 | 5,000 | 3,610 |
| 1990-10-04 | 3,600 | 3,620 | 3,600 | 3,620 | 2,000 | 3,620 |
| 1990-10-03 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 3,620 |
| 1990-10-02 | 3,630 | 3,630 | 3,620 | 3,620 | 6,000 | 3,620 |
| 1990-09-27 | 3,970 | 3,970 | 3,900 | 3,900 | 19,000 | 3,900 |
| 1990-09-26 | 3,980 | 3,980 | 3,970 | 3,970 | 7,000 | 3,970 |
| 1990-09-25 | 4,150 | 4,150 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1990-09-21 | 4,860 | 4,950 | 4,860 | 4,950 | 20,000 | 4,125 |
| 1990-09-20 | 5,100 | 5,100 | 4,980 | 4,980 | 9,000 | 4,150 |
| 1990-09-19 | 5,100 | 5,110 | 5,100 | 5,110 | 10,000 | 4,258.33 |
| 1990-09-18 | 5,110 | 5,120 | 5,100 | 5,110 | 10,000 | 4,258.33 |
| 1990-09-17 | 5,200 | 5,200 | 5,100 | 5,100 | 13,000 | 4,250 |
| 1990-09-14 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 | 4,333.33 |
| 1990-09-13 | 5,200 | 5,210 | 5,200 | 5,200 | 8,000 | 4,333.33 |
| 1990-09-12 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 | 4,333.33 |
| 1990-09-11 | 5,200 | 5,200 | 5,200 | 5,200 | 15,000 | 4,333.33 |
| 1990-09-10 | 5,100 | 5,150 | 5,100 | 5,150 | 4,000 | 4,291.67 |
| 1990-09-07 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 | 4,333.33 |
| 1990-09-06 | 5,200 | 5,200 | 5,100 | 5,100 | 3,000 | 4,250 |
| 1990-09-05 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 4,333.33 |
| 1990-09-04 | 5,410 | 5,410 | 5,300 | 5,300 | 8,000 | 4,416.67 |
| 1990-09-03 | 5,400 | 5,500 | 5,400 | 5,450 | 32,000 | 4,541.67 |
| 1990-08-31 | 5,300 | 5,350 | 5,210 | 5,220 | 30,000 | 4,350 |
| 1990-08-30 | 5,320 | 5,370 | 5,260 | 5,300 | 17,000 | 4,416.67 |
| 1990-08-29 | 5,010 | 5,330 | 5,000 | 5,310 | 20,000 | 4,425 |
| 1990-08-28 | 5,000 | 5,040 | 5,000 | 5,000 | 23,000 | 4,166.67 |
| 1990-08-27 | 5,050 | 5,050 | 5,000 | 5,000 | 16,000 | 4,166.67 |
| 1990-08-24 | 5,200 | 5,200 | 5,100 | 5,100 | 23,000 | 4,250 |
| 1990-08-23 | 5,500 | 5,500 | 5,200 | 5,200 | 25,000 | 4,333.33 |
| 1990-08-22 | 5,700 | 5,700 | 5,550 | 5,550 | 21,000 | 4,625 |
| 1990-08-21 | 5,870 | 5,890 | 5,800 | 5,800 | 16,000 | 4,833.33 |
| 1990-08-20 | 5,870 | 5,870 | 5,870 | 5,870 | 2,000 | 4,891.67 |
| 1990-08-17 | 5,900 | 5,900 | 5,900 | 5,900 | 23,000 | 4,916.67 |
| 1990-08-16 | 5,900 | 6,000 | 5,900 | 5,940 | 23,000 | 4,950 |
| 1990-08-15 | 5,800 | 5,900 | 5,800 | 5,900 | 12,000 | 4,916.67 |
| 1990-08-14 | 6,000 | 6,000 | 5,800 | 5,800 | 11,000 | 4,833.33 |
| 1990-08-13 | 6,100 | 6,100 | 6,000 | 6,000 | 18,000 | 5,000 |
| 1990-08-10 | 6,200 | 6,200 | 6,150 | 6,150 | 16,000 | 5,125 |
| 1990-08-09 | 6,200 | 6,200 | 6,150 | 6,150 | 19,000 | 5,125 |
| 1990-08-08 | 6,110 | 6,210 | 6,110 | 6,180 | 21,000 | 5,150 |
| 1990-08-07 | 6,350 | 6,350 | 6,000 | 6,100 | 60,000 | 5,083.33 |
| 1990-08-06 | 6,500 | 6,500 | 6,350 | 6,350 | 71,000 | 5,291.67 |
| 1990-08-03 | 6,350 | 6,400 | 6,300 | 6,400 | 36,000 | 5,333.33 |
| 1990-08-02 | 6,360 | 6,440 | 6,360 | 6,400 | 46,000 | 5,333.33 |
| 1990-08-01 | 6,300 | 6,470 | 6,300 | 6,350 | 23,000 | 5,291.67 |
| 1990-07-31 | 6,150 | 6,300 | 6,100 | 6,250 | 17,000 | 5,208.33 |
| 1990-07-30 | 6,180 | 6,180 | 6,150 | 6,150 | 6,000 | 5,125 |
| 1990-07-27 | 6,200 | 6,200 | 6,050 | 6,180 | 34,000 | 5,150 |
| 1990-07-26 | 6,200 | 6,220 | 6,200 | 6,200 | 17,000 | 5,166.67 |
| 1990-07-25 | 6,230 | 6,250 | 6,200 | 6,200 | 25,000 | 5,166.67 |
| 1990-07-24 | 6,250 | 6,260 | 6,230 | 6,230 | 21,000 | 5,191.67 |
| 1990-07-23 | 6,260 | 6,310 | 6,260 | 6,300 | 8,000 | 5,250 |
| 1990-07-20 | 6,200 | 6,300 | 6,200 | 6,260 | 18,000 | 5,216.67 |
| 1990-07-19 | 6,260 | 6,350 | 6,260 | 6,350 | 4,000 | 5,291.67 |
| 1990-07-18 | 6,300 | 6,300 | 6,280 | 6,300 | 15,000 | 5,250 |
| 1990-07-17 | 6,300 | 6,350 | 6,300 | 6,350 | 18,000 | 5,291.67 |
| 1990-07-16 | 6,500 | 6,510 | 6,390 | 6,400 | 33,000 | 5,333.33 |
| 1990-07-13 | 6,560 | 6,560 | 6,450 | 6,450 | 49,000 | 5,375 |
| 1990-07-12 | 6,650 | 6,690 | 6,560 | 6,560 | 18,000 | 5,466.67 |
| 1990-07-11 | 6,700 | 6,700 | 6,600 | 6,600 | 39,000 | 5,500 |
| 1990-07-10 | 6,550 | 6,700 | 6,510 | 6,680 | 31,000 | 5,566.67 |
| 1990-07-09 | 6,700 | 6,700 | 6,550 | 6,550 | 16,000 | 5,458.33 |
| 1990-07-06 | 6,500 | 6,700 | 6,370 | 6,700 | 126,000 | 5,583.33 |
| 1990-07-05 | 6,570 | 6,630 | 6,510 | 6,510 | 55,000 | 5,425 |
| 1990-07-04 | 6,800 | 7,000 | 6,650 | 6,700 | 121,000 | 5,583.33 |
| 1990-07-03 | 6,300 | 6,770 | 6,300 | 6,770 | 169,000 | 5,641.67 |
| 1990-07-02 | 6,300 | 6,300 | 6,240 | 6,270 | 32,000 | 5,225 |
| 1990-06-29 | 6,200 | 6,300 | 6,150 | 6,180 | 38,000 | 5,150 |
| 1990-06-28 | 6,150 | 6,190 | 6,100 | 6,120 | 33,000 | 5,100 |
| 1990-06-27 | 6,240 | 6,280 | 6,080 | 6,100 | 49,000 | 5,083.33 |
| 1990-06-26 | 6,090 | 6,300 | 6,060 | 6,300 | 119,000 | 5,250 |
| 1990-06-25 | 6,090 | 6,100 | 6,050 | 6,090 | 13,000 | 5,075 |
| 1990-06-22 | 6,350 | 6,350 | 6,250 | 6,250 | 21,000 | 5,208.33 |
| 1990-06-21 | 6,400 | 6,400 | 6,300 | 6,300 | 34,000 | 5,250 |
| 1990-06-20 | 6,010 | 6,300 | 6,010 | 6,270 | 47,000 | 5,225 |
| 1990-06-19 | 6,120 | 6,120 | 6,000 | 6,000 | 45,000 | 5,000 |
| 1990-06-18 | 6,300 | 6,310 | 6,120 | 6,120 | 34,000 | 5,100 |
| 1990-06-15 | 6,450 | 6,450 | 6,250 | 6,270 | 19,000 | 5,225 |
| 1990-06-14 | 6,340 | 6,360 | 6,300 | 6,330 | 58,000 | 5,275 |
| 1990-06-13 | 6,500 | 6,600 | 6,380 | 6,400 | 60,000 | 5,333.33 |
| 1990-06-12 | 6,600 | 6,600 | 6,400 | 6,450 | 77,000 | 5,375 |
| 1990-06-11 | 6,710 | 6,800 | 6,650 | 6,650 | 47,000 | 5,541.67 |
| 1990-06-08 | 6,500 | 6,900 | 6,460 | 6,710 | 186,000 | 5,591.67 |
| 1990-06-07 | 6,500 | 6,540 | 6,400 | 6,500 | 259,000 | 5,416.67 |
| 1990-06-06 | 6,000 | 6,500 | 6,000 | 6,500 | 352,000 | 5,416.67 |
| 1990-06-05 | 6,040 | 6,220 | 6,000 | 6,000 | 286,000 | 5,000 |
| 1990-06-04 | 6,100 | 6,100 | 5,990 | 6,000 | 89,000 | 5,000 |
| 1990-06-01 | 5,850 | 6,220 | 5,850 | 6,100 | 439,000 | 5,083.33 |
| 1990-05-31 | 5,450 | 5,760 | 5,450 | 5,730 | 220,000 | 4,775 |
| 1990-05-30 | 5,350 | 5,500 | 5,350 | 5,410 | 80,000 | 4,508.33 |
| 1990-05-29 | 5,290 | 5,290 | 5,200 | 5,250 | 26,000 | 4,375 |
| 1990-05-28 | 5,340 | 5,350 | 5,300 | 5,300 | 12,000 | 4,416.67 |
| 1990-05-25 | 5,450 | 5,450 | 5,400 | 5,400 | 23,000 | 4,500 |
| 1990-05-24 | 5,470 | 5,550 | 5,450 | 5,460 | 39,000 | 4,550 |
| 1990-05-23 | 5,510 | 5,550 | 5,390 | 5,500 | 55,000 | 4,583.33 |
| 1990-05-22 | 5,520 | 5,550 | 5,500 | 5,530 | 65,000 | 4,608.33 |
| 1990-05-21 | 5,600 | 5,600 | 5,520 | 5,550 | 29,000 | 4,625 |
| 1990-05-18 | 5,680 | 5,680 | 5,530 | 5,610 | 196,000 | 4,675 |
| 1990-05-17 | 5,370 | 5,700 | 5,370 | 5,620 | 359,000 | 4,683.33 |
| 1990-05-16 | 5,150 | 5,400 | 5,150 | 5,280 | 115,000 | 4,400 |
| 1990-05-15 | 5,200 | 5,200 | 5,080 | 5,120 | 47,000 | 4,266.67 |
| 1990-05-14 | 5,210 | 5,270 | 5,200 | 5,230 | 85,000 | 4,358.33 |
| 1990-05-11 | 5,000 | 5,230 | 5,000 | 5,150 | 152,000 | 4,291.67 |
| 1990-05-10 | 5,010 | 5,040 | 4,940 | 4,950 | 41,000 | 4,125 |
| 1990-05-09 | 5,080 | 5,080 | 5,000 | 5,000 | 53,000 | 4,166.67 |
| 1990-05-08 | 5,130 | 5,150 | 5,050 | 5,090 | 45,000 | 4,241.67 |
| 1990-05-07 | 5,150 | 5,200 | 5,150 | 5,160 | 19,000 | 4,300 |
| 1990-05-02 | 5,190 | 5,250 | 5,120 | 5,200 | 103,000 | 4,333.33 |
| 1990-05-01 | 5,020 | 5,190 | 5,010 | 5,190 | 25,000 | 4,325 |
| 1990-04-27 | 5,040 | 5,100 | 5,000 | 5,040 | 63,000 | 4,200 |
| 1990-04-26 | 5,200 | 5,200 | 5,100 | 5,100 | 36,000 | 4,250 |
| 1990-04-25 | 5,200 | 5,260 | 5,150 | 5,190 | 137,000 | 4,325 |
| 1990-04-24 | 5,100 | 5,150 | 5,040 | 5,100 | 84,000 | 4,250 |
| 1990-04-23 | 5,260 | 5,390 | 5,150 | 5,150 | 92,000 | 4,291.67 |
| 1990-04-20 | 5,150 | 5,330 | 5,150 | 5,250 | 233,000 | 4,375 |
| 1990-04-19 | 5,400 | 5,400 | 5,150 | 5,150 | 113,000 | 4,291.67 |
| 1990-04-18 | 5,500 | 5,580 | 5,350 | 5,440 | 551,000 | 4,533.33 |
| 1990-04-17 | 4,800 | 5,100 | 4,800 | 5,100 | 500,000 | 4,250 |
| 1990-04-16 | 4,850 | 4,900 | 4,770 | 4,800 | 147,000 | 4,000 |
| 1990-04-13 | 4,600 | 4,800 | 4,600 | 4,800 | 149,000 | 4,000 |
| 1990-04-12 | 4,600 | 4,650 | 4,600 | 4,600 | 43,000 | 3,833.33 |
| 1990-04-11 | 4,600 | 4,610 | 4,600 | 4,600 | 13,000 | 3,833.33 |
| 1990-04-10 | 4,700 | 4,700 | 4,600 | 4,600 | 33,000 | 3,833.33 |
| 1990-04-09 | 4,800 | 4,800 | 4,750 | 4,750 | 40,000 | 3,958.33 |
| 1990-04-06 | 4,750 | 4,800 | 4,740 | 4,800 | 73,000 | 4,000 |
| 1990-04-05 | 4,600 | 4,610 | 4,500 | 4,600 | 414,000 | 3,833.33 |
| 1990-04-04 | 4,460 | 4,630 | 4,460 | 4,500 | 83,000 | 3,750 |
| 1990-04-03 | 4,260 | 4,360 | 4,260 | 4,360 | 12,000 | 3,633.33 |
| 1990-04-02 | 4,530 | 4,530 | 4,320 | 4,320 | 48,000 | 3,600 |
| 1990-03-30 | 4,480 | 4,540 | 4,440 | 4,540 | 71,000 | 3,783.33 |
| 1990-03-29 | 4,360 | 4,500 | 4,360 | 4,500 | 29,000 | 3,750 |
| 1990-03-28 | 4,430 | 4,430 | 4,300 | 4,350 | 17,000 | 3,625 |
| 1990-03-27 | 4,360 | 4,400 | 4,350 | 4,350 | 28,000 | 3,625 |
| 1990-03-26 | 4,050 | 4,160 | 4,050 | 4,160 | 18,000 | 3,466.67 |
| 1990-03-23 | 4,070 | 4,180 | 4,070 | 4,080 | 30,000 | 3,400 |
| 1990-03-22 | 4,300 | 4,300 | 4,050 | 4,100 | 58,000 | 3,416.67 |
| 1990-03-20 | 4,300 | 4,350 | 4,250 | 4,300 | 35,000 | 3,583.33 |
| 1990-03-19 | 4,600 | 4,600 | 4,400 | 4,400 | 37,000 | 3,666.67 |
| 1990-03-16 | 4,510 | 4,570 | 4,510 | 4,570 | 67,000 | 3,808.33 |
| 1990-03-15 | 4,550 | 4,580 | 4,440 | 4,440 | 29,000 | 3,700 |
| 1990-03-14 | 4,540 | 4,590 | 4,500 | 4,550 | 67,000 | 3,791.67 |
| 1990-03-13 | 4,750 | 4,750 | 4,570 | 4,590 | 50,000 | 3,825 |
| 1990-03-12 | 4,950 | 4,980 | 4,800 | 4,810 | 110,000 | 4,008.33 |
| 1990-03-09 | 5,010 | 5,010 | 4,840 | 4,870 | 325,000 | 4,058.33 |
| 1990-03-08 | 4,620 | 4,910 | 4,580 | 4,910 | 489,000 | 4,091.67 |
| 1990-03-07 | 4,550 | 4,610 | 4,500 | 4,610 | 142,000 | 3,841.67 |
| 1990-03-06 | 4,620 | 4,620 | 4,550 | 4,550 | 102,000 | 3,791.67 |
| 1990-03-05 | 4,500 | 4,710 | 4,490 | 4,500 | 297,000 | 3,750 |
| 1990-03-02 | 4,230 | 4,560 | 4,230 | 4,460 | 374,000 | 3,716.67 |
| 1990-03-01 | 4,500 | 4,560 | 4,250 | 4,260 | 747,000 | 3,550 |
| 1990-02-28 | 4,080 | 4,380 | 4,080 | 4,380 | 1,540,001 | 3,650 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
