6932 (株)遠藤照明 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 1992-12-25 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1992-12-24 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1992-12-22 | 618 | 618 | 610 | 610 | 4,000 | 610 |
| 1992-12-21 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 1992-12-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-12-17 | 640 | 650 | 640 | 640 | 7,000 | 640 |
| 1992-12-16 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1992-12-15 | 600 | 625 | 600 | 625 | 15,000 | 625 |
| 1992-12-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-12-11 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1992-12-09 | 611 | 611 | 610 | 610 | 6,000 | 610 |
| 1992-12-08 | 629 | 629 | 628 | 628 | 2,000 | 628 |
| 1992-12-04 | 680 | 680 | 665 | 665 | 12,000 | 665 |
| 1992-12-03 | 690 | 690 | 675 | 680 | 39,000 | 680 |
| 1992-11-30 | 565 | 610 | 565 | 610 | 31,000 | 610 |
| 1992-11-27 | 525 | 560 | 520 | 560 | 47,000 | 560 |
| 1992-11-26 | 515 | 520 | 515 | 520 | 12,000 | 520 |
| 1992-11-25 | 510 | 511 | 510 | 510 | 26,000 | 510 |
| 1992-11-24 | 494 | 505 | 494 | 505 | 3,000 | 505 |
| 1992-11-20 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1992-11-19 | 500 | 501 | 490 | 490 | 14,000 | 490 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1992-11-17 | 520 | 520 | 500 | 500 | 7,000 | 500 |
| 1992-11-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-11-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-11-05 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 1992-11-02 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1992-10-27 | 520 | 520 | 500 | 500 | 21,000 | 500 |
| 1992-10-26 | 540 | 540 | 525 | 525 | 18,000 | 525 |
| 1992-10-23 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 1992-10-22 | 549 | 549 | 545 | 545 | 7,000 | 545 |
| 1992-10-21 | 550 | 553 | 550 | 550 | 15,000 | 550 |
| 1992-10-20 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1992-10-16 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1992-10-15 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 1992-10-13 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-10-06 | 675 | 685 | 675 | 685 | 5,000 | 685 |
| 1992-10-02 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-09-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-09-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-09-24 | 696 | 700 | 696 | 700 | 4,000 | 700 |
| 1992-09-22 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-09-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-09-18 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1992-09-16 | 695 | 698 | 695 | 695 | 17,000 | 695 |
| 1992-09-11 | 695 | 695 | 691 | 695 | 10,000 | 695 |
| 1992-09-10 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1992-09-09 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-09-08 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-09-07 | 700 | 709 | 697 | 709 | 12,000 | 709 |
| 1992-09-04 | 707 | 707 | 690 | 690 | 6,000 | 690 |
| 1992-09-03 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1992-09-02 | 750 | 750 | 738 | 738 | 5,000 | 738 |
| 1992-09-01 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1992-08-31 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-08-28 | 660 | 680 | 660 | 670 | 13,000 | 670 |
| 1992-08-27 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1992-08-25 | 561 | 581 | 561 | 581 | 20,000 | 581 |
| 1992-08-24 | 521 | 547 | 521 | 547 | 21,000 | 547 |
| 1992-08-21 | 468 | 481 | 468 | 481 | 3,000 | 481 |
| 1992-08-20 | 472 | 472 | 471 | 471 | 3,000 | 471 |
| 1992-08-18 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1992-08-04 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1992-07-28 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1992-07-24 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1992-07-20 | 700 | 709 | 700 | 709 | 4,000 | 709 |
| 1992-07-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-07-15 | 705 | 710 | 705 | 710 | 8,000 | 710 |
| 1992-07-10 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1992-07-09 | 710 | 710 | 703 | 705 | 3,000 | 705 |
| 1992-07-07 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1992-07-06 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1992-07-03 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1992-07-02 | 701 | 710 | 701 | 710 | 6,000 | 710 |
| 1992-07-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-06-30 | 720 | 720 | 700 | 700 | 9,000 | 700 |
| 1992-06-29 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-06-26 | 765 | 765 | 750 | 750 | 7,000 | 750 |
| 1992-06-25 | 794 | 794 | 770 | 770 | 4,000 | 770 |
| 1992-06-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-06-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-06-16 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1992-06-11 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1992-06-10 | 890 | 890 | 875 | 875 | 2,000 | 875 |
| 1992-06-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-06-05 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1992-06-04 | 905 | 910 | 905 | 910 | 5,000 | 910 |
| 1992-06-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-06-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1992-05-29 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1992-05-28 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1992-05-27 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 1992-05-26 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1992-05-25 | 975 | 975 | 935 | 935 | 10,000 | 935 |
| 1992-05-22 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1992-05-21 | 990 | 995 | 990 | 990 | 11,000 | 990 |
| 1992-05-15 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1992-05-14 | 995 | 995 | 990 | 990 | 10,000 | 990 |
| 1992-05-13 | 970 | 990 | 970 | 990 | 9,000 | 990 |
| 1992-05-12 | 930 | 960 | 930 | 960 | 11,000 | 960 |
| 1992-05-08 | 899 | 910 | 899 | 910 | 7,000 | 910 |
| 1992-05-06 | 890 | 890 | 889 | 889 | 3,000 | 889 |
| 1992-05-01 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1992-04-28 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1992-04-24 | 987 | 987 | 950 | 950 | 10,000 | 950 |
| 1992-04-23 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1992-04-22 | 984 | 985 | 984 | 985 | 4,000 | 985 |
| 1992-04-20 | 991 | 991 | 990 | 990 | 2,000 | 990 |
| 1992-04-17 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 1992-04-14 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1992-04-10 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1992-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-04-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1992-04-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-04-01 | 1,000 | 1,000 | 989 | 989 | 6,000 | 989 |
| 1992-03-31 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1992-03-25 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1992-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-03-23 | 1,000 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-03-19 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1992-03-18 | 1,070 | 1,070 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1992-03-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-03-16 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-03-13 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1992-03-12 | 1,170 | 1,170 | 1,150 | 1,150 | 30,000 | 1,150 |
| 1992-03-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-03-10 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1992-03-09 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1992-03-06 | 1,200 | 1,220 | 1,190 | 1,220 | 7,000 | 1,220 |
| 1992-03-05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1992-03-03 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1992-03-02 | 1,290 | 1,290 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1992-02-28 | 1,350 | 1,350 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1992-02-27 | 1,260 | 1,300 | 1,260 | 1,300 | 14,000 | 1,300 |
| 1992-02-26 | 1,150 | 1,200 | 1,140 | 1,200 | 129,000 | 1,200 |
| 1992-02-25 | 1,190 | 1,190 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1992-02-21 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1992-02-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1992-02-17 | 1,470 | 1,480 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1992-02-14 | 1,520 | 1,520 | 1,490 | 1,490 | 12,000 | 1,490 |
| 1992-02-13 | 1,540 | 1,540 | 1,520 | 1,520 | 10,000 | 1,520 |
| 1992-02-12 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1992-02-07 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1992-02-06 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1992-02-05 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1992-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1992-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1992-01-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-01-24 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1992-01-23 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1992-01-20 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-01-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-01-16 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1992-01-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-01-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-01-06 | 1,800 | 1,800 | 1,790 | 1,790 | 24,000 | 1,790 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
