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
1992-12-305855855805802,000580
1992-12-256106106006007,000600
1992-12-246106106106107,000610
1992-12-226186186106104,000610
1992-12-216356356306303,000630
1992-12-186306306306302,000630
1992-12-176406506406407,000640
1992-12-166406406406404,000640
1992-12-1560062560062515,000625
1992-12-146006006006002,000600
1992-12-116106106106105,000610
1992-12-096116116106106,000610
1992-12-086296296286282,000628
1992-12-0468068066566512,000665
1992-12-0369069067568039,000680
1992-11-3056561056561031,000610
1992-11-2752556052056047,000560
1992-11-2651552051552012,000520
1992-11-2551051151051026,000510
1992-11-244945054945053,000505
1992-11-204934934934933,000493
1992-11-1950050149049014,000490
1992-11-1850050050050011,000500
1992-11-175205205005007,000500
1992-11-105605605605602,000560
1992-11-095605605605602,000560
1992-11-055505605505606,000560
1992-11-0256056056056013,000560
1992-10-2752052050050021,000500
1992-10-2654054052552518,000525
1992-10-2354054054054016,000540
1992-10-225495495455457,000545
1992-10-2155055355055015,000550
1992-10-205555555555555,000555
1992-10-165705705705707,000570
1992-10-155695705695703,000570
1992-10-136306306306303,000630
1992-10-066756856756855,000685
1992-10-026856856856852,000685
1992-09-306906906906901,000690
1992-09-297007007007003,000700
1992-09-246967006967004,000700
1992-09-226806806806805,000680
1992-09-216906906906902,000690
1992-09-186956956956953,000695
1992-09-1669569869569517,000695
1992-09-1169569569169510,000695
1992-09-106916916916911,000691
1992-09-096956956956951,000695
1992-09-086956956956952,000695
1992-09-0770070969770912,000709
1992-09-047077076906906,000690
1992-09-037207207107109,000710
1992-09-027507507387385,000738
1992-09-017517517517514,000751
1992-08-317007007007005,000700
1992-08-2866068066067013,000670
1992-08-2765065065065014,000650
1992-08-2556158156158120,000581
1992-08-2452154752154721,000547
1992-08-214684814684813,000481
1992-08-204724724714713,000471
1992-08-184814814814812,000481
1992-08-045855855855856,000585
1992-07-286456456456453,000645
1992-07-246996996996991,000699
1992-07-207007097007094,000709
1992-07-177057057057051,000705
1992-07-157057107057108,000710
1992-07-107107107057056,000705
1992-07-097107107037053,000705
1992-07-077117117107102,000710
1992-07-067207207207204,000720
1992-07-037307307307308,000730
1992-07-027017107017106,000710
1992-07-017007007007002,000700
1992-06-307207207007009,000700
1992-06-297257257257254,000725
1992-06-267657657507507,000750
1992-06-257947947707704,000770
1992-06-198508508508501,000850
1992-06-188508508508501,000850
1992-06-168708708708705,000870
1992-06-118758758758751,000875
1992-06-108908908758752,000875
1992-06-098908908908901,000890
1992-06-059009008908905,000890
1992-06-049059109059105,000910
1992-06-039009009009002,000900
1992-06-029109109109102,000910
1992-05-299109109109102,000910
1992-05-289109109109104,000910
1992-05-279059059059053,000905
1992-05-2690090090090010,000900
1992-05-2597597593593510,000935
1992-05-229809809809805,000980
1992-05-2199099599099011,000990
1992-05-159909909909903,000990
1992-05-1499599599099010,000990
1992-05-139709909709909,000990
1992-05-1293096093096011,000960
1992-05-088999108999107,000910
1992-05-068908908898893,000889
1992-05-0190090089089010,000890
1992-04-289259259259253,000925
1992-04-2498798795095010,000950
1992-04-239889889889881,000988
1992-04-229849859849854,000985
1992-04-209919919909902,000990
1992-04-179849849849841,000984
1992-04-141,0001,0009809804,000980
1992-04-101,0001,0009809804,000980
1992-04-091,0201,0201,0201,0201,0001,020
1992-04-081,0201,0201,0201,0201,0001,020
1992-04-061,0801,0801,0801,0801,0001,080
1992-04-031,1001,1001,1001,1004,0001,100
1992-04-021,0401,0401,0401,0402,0001,040
1992-04-011,0001,0009899896,000989
1992-03-311,0401,0401,0001,0007,0001,000
1992-03-251,0701,0701,0401,0403,0001,040
1992-03-241,0401,0401,0401,0401,0001,040
1992-03-231,0001,0201,0001,0004,0001,000
1992-03-191,0101,0201,0001,00014,0001,000
1992-03-181,0701,0701,0201,0205,0001,020
1992-03-171,0801,0801,0801,0801,0001,080
1992-03-161,1501,1501,1201,1203,0001,120
1992-03-131,1401,1401,1401,1403,0001,140
1992-03-121,1701,1701,1501,15030,0001,150
1992-03-111,1901,1901,1901,1901,0001,190
1992-03-101,1901,1901,1701,1703,0001,170
1992-03-091,2101,2101,1901,1904,0001,190
1992-03-061,2001,2201,1901,2207,0001,220
1992-03-051,2101,2101,2101,2104,0001,210
1992-03-031,2101,2101,2001,2002,0001,200
1992-03-021,2901,2901,2201,2207,0001,220
1992-02-281,3501,3501,2801,2809,0001,280
1992-02-271,2601,3001,2601,30014,0001,300
1992-02-261,1501,2001,1401,200129,0001,200
1992-02-251,1901,1901,1501,15026,0001,150
1992-02-211,2901,2901,2901,2907,0001,290
1992-02-181,4201,4201,4201,4202,0001,420
1992-02-171,4701,4801,4701,4705,0001,470
1992-02-141,5201,5201,4901,49012,0001,490
1992-02-131,5401,5401,5201,52010,0001,520
1992-02-121,5601,5601,5501,5503,0001,550
1992-02-071,5901,5901,5801,5803,0001,580
1992-02-061,5901,5901,5901,5903,0001,590
1992-02-051,5901,5901,5901,5901,0001,590
1992-02-041,6001,6001,6001,6003,0001,600
1992-02-031,6001,6001,6001,6001,0001,600
1992-01-311,6001,6001,6001,6003,0001,600
1992-01-301,6001,6001,6001,6002,0001,600
1992-01-241,6401,6401,6301,6303,0001,630
1992-01-231,6301,6301,6301,6301,0001,630
1992-01-201,7101,7101,7001,7003,0001,700
1992-01-171,7301,7301,7301,7301,0001,730
1992-01-161,7301,7301,7301,7302,0001,730
1992-01-091,7301,7301,7301,7301,0001,730
1992-01-081,8001,8001,8001,8001,0001,800
1992-01-061,8001,8001,7901,79024,0001,790

分割・併合履歴 : [1990-09-25]1株→1.2株