6932 (株)遠藤照明 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 888 | 888 | 888 | 888 | 32,000 | 888 |
| 1995-12-28 | 788 | 838 | 788 | 838 | 23,000 | 838 |
| 1995-12-27 | 785 | 786 | 785 | 786 | 8,000 | 786 |
| 1995-12-26 | 787 | 790 | 785 | 785 | 9,000 | 785 |
| 1995-12-25 | 760 | 789 | 759 | 787 | 42,000 | 787 |
| 1995-12-21 | 714 | 714 | 700 | 700 | 19,000 | 700 |
| 1995-12-20 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1995-12-19 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1995-12-18 | 746 | 746 | 740 | 740 | 6,000 | 740 |
| 1995-12-15 | 741 | 741 | 740 | 741 | 40,000 | 741 |
| 1995-12-14 | 700 | 720 | 685 | 720 | 16,000 | 720 |
| 1995-12-13 | 720 | 720 | 709 | 709 | 17,000 | 709 |
| 1995-12-12 | 725 | 730 | 720 | 720 | 11,000 | 720 |
| 1995-12-11 | 737 | 737 | 730 | 730 | 3,000 | 730 |
| 1995-12-08 | 750 | 750 | 746 | 746 | 3,000 | 746 |
| 1995-12-07 | 780 | 780 | 760 | 760 | 12,000 | 760 |
| 1995-12-06 | 785 | 785 | 769 | 769 | 6,000 | 769 |
| 1995-12-05 | 795 | 800 | 795 | 795 | 14,000 | 795 |
| 1995-12-04 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1995-12-01 | 736 | 760 | 735 | 760 | 14,000 | 760 |
| 1995-11-30 | 737 | 740 | 735 | 735 | 23,000 | 735 |
| 1995-11-29 | 737 | 737 | 735 | 736 | 3,000 | 736 |
| 1995-11-28 | 732 | 735 | 730 | 735 | 8,000 | 735 |
| 1995-11-27 | 731 | 732 | 730 | 732 | 11,000 | 732 |
| 1995-11-24 | 726 | 730 | 723 | 730 | 5,000 | 730 |
| 1995-11-22 | 735 | 735 | 710 | 720 | 13,000 | 720 |
| 1995-11-21 | 750 | 750 | 749 | 749 | 6,000 | 749 |
| 1995-11-20 | 775 | 780 | 770 | 770 | 9,000 | 770 |
| 1995-11-17 | 790 | 790 | 770 | 770 | 9,000 | 770 |
| 1995-11-16 | 800 | 800 | 790 | 790 | 25,000 | 790 |
| 1995-11-15 | 790 | 800 | 763 | 785 | 57,000 | 785 |
| 1995-11-14 | 830 | 830 | 820 | 820 | 82,000 | 820 |
| 1995-11-13 | 820 | 820 | 820 | 820 | 24,000 | 820 |
| 1995-11-10 | 770 | 770 | 770 | 770 | 28,000 | 770 |
| 1995-11-09 | 720 | 720 | 720 | 720 | 18,000 | 720 |
| 1995-11-08 | 659 | 670 | 656 | 670 | 8,000 | 670 |
| 1995-11-07 | 660 | 665 | 660 | 660 | 10,000 | 660 |
| 1995-11-06 | 680 | 685 | 670 | 670 | 6,000 | 670 |
| 1995-11-02 | 655 | 680 | 650 | 680 | 14,000 | 680 |
| 1995-11-01 | 640 | 644 | 639 | 644 | 10,000 | 644 |
| 1995-10-31 | 650 | 650 | 644 | 644 | 3,000 | 644 |
| 1995-10-30 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1995-10-27 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1995-10-26 | 690 | 690 | 660 | 660 | 11,000 | 660 |
| 1995-10-25 | 703 | 703 | 680 | 690 | 51,000 | 690 |
| 1995-10-24 | 643 | 683 | 643 | 683 | 46,000 | 683 |
| 1995-10-23 | 593 | 620 | 593 | 620 | 17,000 | 620 |
| 1995-10-20 | 559 | 583 | 559 | 583 | 6,000 | 583 |
| 1995-10-19 | 550 | 561 | 550 | 559 | 11,000 | 559 |
| 1995-10-18 | 560 | 560 | 545 | 545 | 14,000 | 545 |
| 1995-10-17 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 1995-10-16 | 560 | 565 | 560 | 561 | 3,000 | 561 |
| 1995-10-13 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 1995-10-12 | 585 | 585 | 560 | 561 | 22,000 | 561 |
| 1995-10-11 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-10-09 | 565 | 575 | 565 | 575 | 4,000 | 575 |
| 1995-10-06 | 560 | 565 | 555 | 555 | 15,000 | 555 |
| 1995-10-05 | 550 | 550 | 541 | 541 | 20,000 | 541 |
| 1995-10-04 | 540 | 540 | 535 | 540 | 17,000 | 540 |
| 1995-10-03 | 569 | 569 | 550 | 550 | 8,000 | 550 |
| 1995-10-02 | 580 | 581 | 580 | 580 | 12,000 | 580 |
| 1995-09-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-09-27 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1995-09-26 | 576 | 580 | 575 | 575 | 6,000 | 575 |
| 1995-09-25 | 540 | 570 | 540 | 570 | 5,000 | 570 |
| 1995-09-22 | 560 | 560 | 540 | 540 | 13,000 | 540 |
| 1995-09-21 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 1995-09-20 | 570 | 570 | 555 | 555 | 10,000 | 555 |
| 1995-09-19 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1995-09-18 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1995-09-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-12 | 600 | 605 | 600 | 601 | 10,000 | 601 |
| 1995-09-08 | 590 | 590 | 581 | 586 | 8,000 | 586 |
| 1995-09-07 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1995-09-06 | 629 | 630 | 621 | 621 | 12,000 | 621 |
| 1995-09-05 | 629 | 629 | 629 | 629 | 10,000 | 629 |
| 1995-09-04 | 619 | 619 | 619 | 619 | 7,000 | 619 |
| 1995-08-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-08-30 | 645 | 645 | 620 | 625 | 21,000 | 625 |
| 1995-08-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-08-25 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1995-08-24 | 674 | 675 | 674 | 674 | 7,000 | 674 |
| 1995-08-23 | 676 | 676 | 670 | 674 | 9,000 | 674 |
| 1995-08-22 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 1995-08-21 | 675 | 675 | 670 | 675 | 6,000 | 675 |
| 1995-08-18 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1995-08-17 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1995-08-16 | 650 | 650 | 639 | 640 | 10,000 | 640 |
| 1995-08-15 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1995-08-14 | 620 | 635 | 620 | 631 | 9,000 | 631 |
| 1995-08-11 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1995-08-08 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 1995-08-07 | 555 | 556 | 555 | 555 | 3,000 | 555 |
| 1995-08-04 | 575 | 575 | 555 | 555 | 14,000 | 555 |
| 1995-08-03 | 580 | 580 | 576 | 580 | 5,000 | 580 |
| 1995-08-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-08-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-07-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-07-27 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1995-07-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-07-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-07-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-07-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-07-18 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1995-07-17 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 1995-07-14 | 614 | 614 | 610 | 610 | 10,000 | 610 |
| 1995-07-13 | 619 | 620 | 619 | 619 | 3,000 | 619 |
| 1995-07-12 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1995-07-11 | 631 | 631 | 625 | 630 | 9,000 | 630 |
| 1995-07-07 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1995-07-06 | 562 | 562 | 561 | 561 | 4,000 | 561 |
| 1995-07-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1995-07-04 | 550 | 550 | 545 | 550 | 5,000 | 550 |
| 1995-07-03 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1995-06-30 | 600 | 600 | 570 | 570 | 10,000 | 570 |
| 1995-06-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-28 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 1995-06-27 | 635 | 635 | 625 | 625 | 6,000 | 625 |
| 1995-06-26 | 660 | 660 | 630 | 630 | 20,000 | 630 |
| 1995-06-23 | 615 | 645 | 615 | 645 | 22,000 | 645 |
| 1995-06-22 | 609 | 609 | 609 | 609 | 12,000 | 609 |
| 1995-06-20 | 501 | 509 | 501 | 509 | 5,000 | 509 |
| 1995-06-19 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1995-06-16 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1995-06-15 | 465 | 465 | 455 | 455 | 5,000 | 455 |
| 1995-06-14 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1995-06-13 | 481 | 490 | 481 | 490 | 2,000 | 490 |
| 1995-06-09 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 1995-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-06-07 | 499 | 500 | 499 | 500 | 8,000 | 500 |
| 1995-06-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-06-02 | 560 | 570 | 560 | 570 | 14,000 | 570 |
| 1995-06-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-05-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-05-30 | 553 | 553 | 550 | 552 | 4,000 | 552 |
| 1995-05-26 | 584 | 590 | 584 | 590 | 14,000 | 590 |
| 1995-05-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-05-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-05-23 | 605 | 605 | 590 | 590 | 5,000 | 590 |
| 1995-05-22 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1995-05-19 | 600 | 600 | 595 | 600 | 10,000 | 600 |
| 1995-05-18 | 620 | 620 | 602 | 602 | 5,000 | 602 |
| 1995-05-17 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 1995-05-16 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 1995-05-15 | 630 | 630 | 613 | 613 | 10,000 | 613 |
| 1995-05-12 | 649 | 649 | 630 | 630 | 4,000 | 630 |
| 1995-05-11 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1995-05-09 | 660 | 665 | 654 | 665 | 12,000 | 665 |
| 1995-05-02 | 625 | 635 | 625 | 635 | 3,000 | 635 |
| 1995-05-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-04-28 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 1995-04-27 | 645 | 645 | 630 | 630 | 5,000 | 630 |
| 1995-04-25 | 641 | 650 | 641 | 650 | 7,000 | 650 |
| 1995-04-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-04-21 | 650 | 660 | 649 | 660 | 8,000 | 660 |
| 1995-04-20 | 649 | 650 | 640 | 645 | 6,000 | 645 |
| 1995-04-19 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1995-04-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-04-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-04-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-04-13 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-04-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-04-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1995-04-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1995-04-07 | 715 | 715 | 710 | 715 | 4,000 | 715 |
| 1995-04-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-04-04 | 720 | 720 | 698 | 699 | 7,000 | 699 |
| 1995-03-31 | 752 | 752 | 750 | 750 | 6,000 | 750 |
| 1995-03-28 | 650 | 667 | 650 | 667 | 3,000 | 667 |
| 1995-03-27 | 649 | 649 | 644 | 649 | 4,000 | 649 |
| 1995-03-24 | 675 | 675 | 645 | 649 | 9,000 | 649 |
| 1995-03-23 | 670 | 676 | 670 | 676 | 3,000 | 676 |
| 1995-03-22 | 678 | 679 | 675 | 675 | 10,000 | 675 |
| 1995-03-17 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1995-03-16 | 779 | 779 | 775 | 779 | 11,000 | 779 |
| 1995-03-13 | 894 | 894 | 894 | 894 | 11,000 | 894 |
| 1995-03-10 | 895 | 895 | 895 | 895 | 38,000 | 895 |
| 1995-03-08 | 795 | 795 | 795 | 795 | 22,000 | 795 |
| 1995-03-03 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1995-03-02 | 590 | 600 | 590 | 595 | 10,000 | 595 |
| 1995-03-01 | 595 | 595 | 590 | 590 | 12,000 | 590 |
| 1995-02-28 | 597 | 600 | 590 | 590 | 26,000 | 590 |
| 1995-02-24 | 660 | 660 | 645 | 647 | 23,000 | 647 |
| 1995-02-23 | 700 | 700 | 670 | 670 | 3,000 | 670 |
| 1995-02-22 | 700 | 700 | 699 | 700 | 8,000 | 700 |
| 1995-02-21 | 710 | 710 | 709 | 709 | 2,000 | 709 |
| 1995-02-20 | 719 | 720 | 711 | 711 | 4,000 | 711 |
| 1995-02-17 | 720 | 720 | 715 | 720 | 7,000 | 720 |
| 1995-02-16 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1995-02-15 | 721 | 735 | 721 | 730 | 7,000 | 730 |
| 1995-02-14 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1995-02-13 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1995-02-10 | 715 | 725 | 715 | 715 | 10,000 | 715 |
| 1995-02-08 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1995-02-07 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 1995-02-06 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1995-02-03 | 791 | 791 | 781 | 781 | 8,000 | 781 |
| 1995-02-02 | 783 | 803 | 783 | 803 | 8,000 | 803 |
| 1995-01-30 | 901 | 901 | 898 | 898 | 5,000 | 898 |
| 1995-01-27 | 875 | 890 | 870 | 890 | 16,000 | 890 |
| 1995-01-26 | 871 | 871 | 870 | 870 | 6,000 | 870 |
| 1995-01-25 | 844 | 844 | 840 | 840 | 15,000 | 840 |
| 1995-01-24 | 780 | 799 | 780 | 799 | 9,000 | 799 |
| 1995-01-23 | 828 | 828 | 825 | 825 | 2,000 | 825 |
| 1995-01-20 | 846 | 850 | 846 | 850 | 5,000 | 850 |
| 1995-01-19 | 861 | 861 | 861 | 861 | 4,000 | 861 |
| 1995-01-18 | 931 | 931 | 930 | 931 | 4,000 | 931 |
| 1995-01-13 | 935 | 940 | 930 | 930 | 8,000 | 930 |
| 1995-01-12 | 935 | 935 | 930 | 935 | 29,000 | 935 |
| 1995-01-11 | 870 | 900 | 865 | 900 | 19,000 | 900 |
| 1995-01-10 | 861 | 870 | 855 | 870 | 8,000 | 870 |
| 1995-01-09 | 900 | 900 | 870 | 870 | 8,000 | 870 |
| 1995-01-06 | 890 | 895 | 890 | 895 | 10,000 | 895 |
| 1995-01-05 | 940 | 940 | 925 | 925 | 3,000 | 925 |
| 1995-01-04 | 935 | 935 | 935 | 935 | 2,000 | 935 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
