6932 (株)遠藤照明 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1993-12-29 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1993-12-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1993-12-24 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1993-12-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-12-20 | 518 | 518 | 510 | 511 | 8,000 | 511 |
| 1993-12-15 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1993-12-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1993-12-10 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1993-12-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-12-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-12-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1993-12-06 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1993-12-03 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 1993-12-01 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 1993-11-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-11-25 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 1993-11-24 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 1993-11-22 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1993-11-19 | 535 | 535 | 515 | 515 | 4,000 | 515 |
| 1993-11-18 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1993-11-17 | 516 | 536 | 516 | 536 | 2,000 | 536 |
| 1993-11-16 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1993-11-15 | 517 | 518 | 517 | 518 | 11,000 | 518 |
| 1993-11-12 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1993-11-10 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-11-09 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1993-11-08 | 512 | 512 | 510 | 510 | 7,000 | 510 |
| 1993-11-05 | 537 | 537 | 505 | 505 | 9,000 | 505 |
| 1993-11-04 | 532 | 532 | 532 | 532 | 4,000 | 532 |
| 1993-11-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-11-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-10-29 | 540 | 560 | 540 | 560 | 10,000 | 560 |
| 1993-10-28 | 560 | 560 | 547 | 547 | 5,000 | 547 |
| 1993-10-27 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 1993-10-26 | 580 | 580 | 540 | 540 | 6,000 | 540 |
| 1993-10-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1993-10-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-10-21 | 600 | 600 | 581 | 600 | 10,000 | 600 |
| 1993-10-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-10-19 | 591 | 600 | 591 | 600 | 8,000 | 600 |
| 1993-10-18 | 599 | 600 | 585 | 591 | 8,000 | 591 |
| 1993-10-15 | 591 | 600 | 591 | 599 | 14,000 | 599 |
| 1993-10-14 | 590 | 591 | 590 | 591 | 8,000 | 591 |
| 1993-10-13 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 1993-10-12 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 1993-10-08 | 603 | 603 | 599 | 599 | 3,000 | 599 |
| 1993-10-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-10-06 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-10-05 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1993-10-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-10-01 | 600 | 600 | 579 | 580 | 4,000 | 580 |
| 1993-09-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-09-29 | 605 | 606 | 591 | 591 | 5,000 | 591 |
| 1993-09-28 | 600 | 605 | 590 | 590 | 11,000 | 590 |
| 1993-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-09-24 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1993-09-22 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1993-09-21 | 614 | 614 | 600 | 600 | 6,000 | 600 |
| 1993-09-20 | 625 | 625 | 610 | 617 | 6,000 | 617 |
| 1993-09-17 | 626 | 626 | 624 | 625 | 7,000 | 625 |
| 1993-09-16 | 627 | 637 | 627 | 627 | 7,000 | 627 |
| 1993-09-14 | 622 | 625 | 622 | 625 | 4,000 | 625 |
| 1993-09-13 | 610 | 610 | 607 | 607 | 24,000 | 607 |
| 1993-09-10 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 1993-09-09 | 595 | 595 | 591 | 595 | 7,000 | 595 |
| 1993-09-07 | 610 | 610 | 609 | 610 | 6,000 | 610 |
| 1993-09-06 | 605 | 610 | 590 | 610 | 16,000 | 610 |
| 1993-09-03 | 594 | 600 | 594 | 600 | 14,000 | 600 |
| 1993-09-02 | 610 | 610 | 595 | 595 | 18,000 | 595 |
| 1993-09-01 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-08-31 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1993-08-30 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-08-27 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 1993-08-25 | 638 | 640 | 638 | 640 | 2,000 | 640 |
| 1993-08-24 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1993-08-23 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-08-20 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 1993-08-19 | 650 | 650 | 645 | 650 | 10,000 | 650 |
| 1993-08-18 | 645 | 650 | 645 | 650 | 5,000 | 650 |
| 1993-08-16 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-08-13 | 650 | 650 | 641 | 645 | 9,000 | 645 |
| 1993-08-12 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1993-08-11 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-08-10 | 652 | 652 | 640 | 640 | 16,000 | 640 |
| 1993-08-09 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1993-08-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-08-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-08-04 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-08-03 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1993-08-02 | 697 | 697 | 690 | 690 | 6,000 | 690 |
| 1993-07-30 | 691 | 699 | 691 | 699 | 4,000 | 699 |
| 1993-07-29 | 658 | 658 | 655 | 655 | 3,000 | 655 |
| 1993-07-28 | 668 | 668 | 658 | 658 | 3,000 | 658 |
| 1993-07-27 | 688 | 688 | 678 | 678 | 4,000 | 678 |
| 1993-07-26 | 689 | 690 | 688 | 688 | 14,000 | 688 |
| 1993-07-23 | 688 | 693 | 688 | 689 | 12,000 | 689 |
| 1993-07-21 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1993-07-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1993-07-19 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 1993-07-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-07-15 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1993-07-14 | 700 | 705 | 700 | 705 | 8,000 | 705 |
| 1993-07-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-07-09 | 690 | 700 | 690 | 700 | 9,000 | 700 |
| 1993-07-07 | 675 | 680 | 675 | 680 | 6,000 | 680 |
| 1993-07-06 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 1993-07-05 | 681 | 681 | 681 | 681 | 5,000 | 681 |
| 1993-07-02 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1993-07-01 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 1993-06-30 | 695 | 695 | 673 | 675 | 6,000 | 675 |
| 1993-06-29 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-06-28 | 710 | 715 | 705 | 705 | 10,000 | 705 |
| 1993-06-25 | 696 | 705 | 696 | 705 | 7,000 | 705 |
| 1993-06-24 | 675 | 685 | 675 | 685 | 5,000 | 685 |
| 1993-06-23 | 661 | 662 | 661 | 662 | 2,000 | 662 |
| 1993-06-22 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1993-06-21 | 680 | 680 | 678 | 678 | 2,000 | 678 |
| 1993-06-18 | 683 | 683 | 682 | 682 | 6,000 | 682 |
| 1993-06-17 | 690 | 690 | 670 | 670 | 7,000 | 670 |
| 1993-06-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1993-06-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-06-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1993-06-11 | 710 | 730 | 710 | 730 | 6,000 | 730 |
| 1993-06-10 | 720 | 720 | 715 | 720 | 4,000 | 720 |
| 1993-06-08 | 758 | 758 | 720 | 720 | 7,000 | 720 |
| 1993-06-07 | 761 | 770 | 760 | 760 | 6,000 | 760 |
| 1993-06-04 | 779 | 780 | 775 | 780 | 18,000 | 780 |
| 1993-06-03 | 780 | 780 | 778 | 778 | 4,000 | 778 |
| 1993-06-02 | 755 | 770 | 755 | 770 | 9,000 | 770 |
| 1993-06-01 | 769 | 769 | 745 | 745 | 17,000 | 745 |
| 1993-05-31 | 800 | 800 | 783 | 783 | 22,000 | 783 |
| 1993-05-28 | 769 | 800 | 760 | 790 | 43,000 | 790 |
| 1993-05-27 | 748 | 770 | 748 | 770 | 62,000 | 770 |
| 1993-05-26 | 721 | 746 | 721 | 743 | 43,000 | 743 |
| 1993-05-25 | 709 | 720 | 702 | 720 | 22,000 | 720 |
| 1993-05-24 | 702 | 708 | 702 | 708 | 3,000 | 708 |
| 1993-05-21 | 710 | 715 | 700 | 700 | 18,000 | 700 |
| 1993-05-20 | 708 | 710 | 708 | 710 | 8,000 | 710 |
| 1993-05-19 | 709 | 709 | 699 | 706 | 10,000 | 706 |
| 1993-05-18 | 745 | 745 | 720 | 720 | 27,000 | 720 |
| 1993-05-17 | 727 | 743 | 726 | 740 | 19,000 | 740 |
| 1993-05-14 | 735 | 739 | 726 | 726 | 16,000 | 726 |
| 1993-05-13 | 740 | 750 | 729 | 729 | 48,000 | 729 |
| 1993-05-12 | 740 | 751 | 740 | 740 | 47,000 | 740 |
| 1993-05-11 | 741 | 741 | 735 | 738 | 21,000 | 738 |
| 1993-05-10 | 748 | 748 | 740 | 740 | 9,000 | 740 |
| 1993-05-07 | 740 | 749 | 740 | 740 | 15,000 | 740 |
| 1993-05-06 | 750 | 750 | 749 | 750 | 22,000 | 750 |
| 1993-04-30 | 725 | 740 | 725 | 740 | 19,000 | 740 |
| 1993-04-28 | 740 | 750 | 735 | 735 | 24,000 | 735 |
| 1993-04-27 | 710 | 735 | 710 | 735 | 16,000 | 735 |
| 1993-04-26 | 700 | 701 | 700 | 701 | 29,000 | 701 |
| 1993-04-23 | 686 | 686 | 666 | 666 | 19,000 | 666 |
| 1993-04-22 | 686 | 700 | 685 | 695 | 12,000 | 695 |
| 1993-04-21 | 710 | 710 | 686 | 686 | 6,000 | 686 |
| 1993-04-20 | 719 | 720 | 705 | 720 | 25,000 | 720 |
| 1993-04-19 | 760 | 760 | 709 | 730 | 65,000 | 730 |
| 1993-04-16 | 781 | 800 | 757 | 757 | 85,000 | 757 |
| 1993-04-15 | 750 | 780 | 750 | 775 | 88,000 | 775 |
| 1993-04-14 | 701 | 740 | 700 | 735 | 111,000 | 735 |
| 1993-04-13 | 660 | 697 | 660 | 696 | 121,000 | 696 |
| 1993-04-12 | 640 | 650 | 635 | 650 | 114,000 | 650 |
| 1993-04-09 | 585 | 600 | 583 | 600 | 169,000 | 600 |
| 1993-04-08 | 571 | 585 | 570 | 571 | 33,000 | 571 |
| 1993-04-07 | 545 | 549 | 541 | 541 | 18,000 | 541 |
| 1993-04-06 | 555 | 555 | 544 | 544 | 17,000 | 544 |
| 1993-04-05 | 549 | 561 | 544 | 556 | 14,000 | 556 |
| 1993-04-02 | 554 | 554 | 544 | 544 | 30,000 | 544 |
| 1993-04-01 | 555 | 555 | 549 | 549 | 14,000 | 549 |
| 1993-03-31 | 574 | 574 | 569 | 569 | 18,000 | 569 |
| 1993-03-30 | 578 | 578 | 570 | 570 | 30,000 | 570 |
| 1993-03-29 | 555 | 581 | 555 | 574 | 37,000 | 574 |
| 1993-03-26 | 523 | 535 | 523 | 535 | 40,000 | 535 |
| 1993-03-25 | 501 | 520 | 501 | 520 | 9,000 | 520 |
| 1993-03-24 | 505 | 505 | 500 | 500 | 13,000 | 500 |
| 1993-03-23 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1993-03-22 | 497 | 497 | 492 | 492 | 21,000 | 492 |
| 1993-03-19 | 510 | 510 | 494 | 494 | 61,000 | 494 |
| 1993-03-18 | 505 | 505 | 500 | 505 | 34,000 | 505 |
| 1993-03-17 | 500 | 505 | 500 | 501 | 18,000 | 501 |
| 1993-03-16 | 505 | 505 | 495 | 495 | 43,000 | 495 |
| 1993-03-15 | 510 | 510 | 505 | 505 | 17,000 | 505 |
| 1993-03-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-03-11 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1993-03-10 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1993-03-09 | 510 | 510 | 501 | 501 | 6,000 | 501 |
| 1993-03-08 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1993-03-05 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 1993-03-04 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1993-03-03 | 500 | 500 | 490 | 490 | 17,000 | 490 |
| 1993-03-02 | 510 | 510 | 491 | 491 | 23,000 | 491 |
| 1993-03-01 | 510 | 510 | 500 | 500 | 25,000 | 500 |
| 1993-02-26 | 515 | 515 | 500 | 500 | 35,000 | 500 |
| 1993-02-25 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 1993-02-24 | 530 | 530 | 515 | 515 | 24,000 | 515 |
| 1993-02-23 | 530 | 530 | 520 | 525 | 22,000 | 525 |
| 1993-02-19 | 525 | 530 | 525 | 530 | 14,000 | 530 |
| 1993-02-18 | 543 | 543 | 525 | 525 | 26,000 | 525 |
| 1993-02-17 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 1993-02-16 | 545 | 550 | 545 | 549 | 8,000 | 549 |
| 1993-02-15 | 580 | 580 | 550 | 550 | 2,000 | 550 |
| 1993-02-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-02-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-02-09 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1993-02-08 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1993-02-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1993-02-04 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1993-02-03 | 570 | 570 | 559 | 560 | 8,000 | 560 |
| 1993-02-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-01-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-01-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-01-20 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1993-01-19 | 590 | 600 | 590 | 600 | 23,000 | 600 |
| 1993-01-18 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1993-01-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-01-13 | 600 | 601 | 600 | 600 | 18,000 | 600 |
| 1993-01-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-01-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-01-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
