6932 (株)遠藤照明 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305455455455452,000545
1996-12-255255305245309,000530
1996-12-245325325245248,000524
1996-12-2054054053553510,000535
1996-12-1955955954054017,000540
1996-12-185705705605605,000560
1996-12-136006006006004,000600
1996-12-125855855855851,000585
1996-12-115855855855856,000585
1996-12-105905915855857,000585
1996-12-065866005866002,000600
1996-12-055855855855851,000585
1996-12-045905905905901,000590
1996-12-036006005905907,000590
1996-12-026006005955954,000595
1996-11-296006056006005,000600
1996-11-286006006006001,000600
1996-11-276206206106108,000610
1996-11-266296296256258,000625
1996-11-2562563062563010,000630
1996-11-226136296136158,000615
1996-11-216056056056051,000605
1996-11-2060061960061911,000619
1996-11-196086086006004,000600
1996-11-1561561660160810,000608
1996-11-146106186106185,000618
1996-11-136296296076196,000619
1996-11-126276276276274,000627
1996-11-1163063062962937,000629
1996-11-0863063063063016,000630
1996-11-0764065064065010,000650
1996-11-066406406406402,000640
1996-11-056506506406402,000640
1996-11-016406496406493,000649
1996-10-316496496306303,000630
1996-10-306306306306301,000630
1996-10-296506506406493,000649
1996-10-286606606606601,000660
1996-10-236606606606601,000660
1996-10-226736746736742,000674
1996-10-216756756756751,000675
1996-10-186746756726729,000672
1996-10-176756756756755,000675
1996-10-166806806806801,000680
1996-10-116706726706724,000672
1996-10-096656656656651,000665
1996-10-086636656636652,000665
1996-10-076726726626633,000663
1996-10-046626636626624,000662
1996-10-036566576566565,000656
1996-10-0266066065165112,000651
1996-10-0168068067067011,000670
1996-09-306906906806805,000680
1996-09-277007006906904,000690
1996-09-267067067007009,000700
1996-09-257057057057052,000705
1996-09-247117157007056,000705
1996-09-207187187107107,000710
1996-09-187167167167161,000716
1996-09-177157157157155,000715
1996-09-137157157107106,000710
1996-09-127307307307303,000730
1996-09-117307307307305,000730
1996-09-097307307307301,000730
1996-09-0573173172572521,000725
1996-09-047507507507506,000750
1996-09-037407407407401,000740
1996-09-027307307307302,000730
1996-08-3072572571572512,000725
1996-08-297307307257254,000725
1996-08-287327327327322,000732
1996-08-277367367367361,000736
1996-08-267387387387382,000738
1996-08-237387387367362,000736
1996-08-227407407387382,000738
1996-08-217357357357352,000735
1996-08-207407407317316,000731
1996-08-197407407317409,000740
1996-08-167407407407408,000740
1996-08-157407407407401,000740
1996-08-147407407307306,000730
1996-08-127397397397391,000739
1996-08-097507507507502,000750
1996-08-087607607507503,000750
1996-08-077617617617612,000761
1996-08-067807807707796,000779
1996-08-057807807707707,000770
1996-08-027807807807802,000780
1996-08-017607607607602,000760
1996-07-317707707707703,000770
1996-07-307897897897891,000789
1996-07-297997997907997,000799
1996-07-267807907807904,000790
1996-07-257897897707704,000770
1996-07-2480180179079924,000799
1996-07-238008008008004,000800
1996-07-227907907907902,000790
1996-07-197917917917912,000791
1996-07-188208207907907,000790
1996-07-178208208208203,000820
1996-07-168208208208201,000820
1996-07-158408408408401,000840
1996-07-128288288208205,000820
1996-07-118408408358399,000839
1996-07-108318318318313,000831
1996-07-098408408408403,000840
1996-07-0884084083684017,000840
1996-07-0584084184084010,000840
1996-07-048318318308316,000831
1996-07-038308308308304,000830
1996-07-028608658408405,000840
1996-07-018768768508508,000850
1996-06-2887888087587528,000875
1996-06-2788188587687613,000876
1996-06-2687288487288059,000880
1996-06-2587787887087220,000872
1996-06-2488088087088031,000880
1996-06-2185087083686936,000869
1996-06-2082084582084016,000840
1996-06-198208208088208,000820
1996-06-1882082081082013,000820
1996-06-178208208008007,000800
1996-06-148008008008002,000800
1996-06-1377777777077034,000770
1996-06-1280780777377312,000773
1996-06-107807807777773,000777
1996-06-077817817807804,000780
1996-06-067807807807801,000780
1996-06-058008008008006,000800
1996-06-0482082081982011,000820
1996-06-0377083077082014,000820
1996-05-317997997707708,000770
1996-05-3080080078080011,000800
1996-05-298008008008002,000800
1996-05-288008008008005,000800
1996-05-278308308258256,000825
1996-05-248008208008206,000820
1996-05-238058057907909,000790
1996-05-228058058058056,000805
1996-05-218308308108109,000810
1996-05-208308308208305,000830
1996-05-178318338258333,000833
1996-05-1683185083085023,000850
1996-05-1583083081583022,000830
1996-05-148198198008109,000810
1996-05-1382182582082030,000820
1996-05-1084985082182112,000821
1996-05-0981985081085017,000850
1996-05-0883086583086015,000860
1996-05-078858858558606,000860
1996-05-0286588086586534,000865
1996-05-0181185581085538,000855
1996-04-308108108108104,000810
1996-04-2680081079081012,000810
1996-04-2581081080080010,000800
1996-04-248008107908104,000810
1996-04-2380080079080013,000800
1996-04-227807807807803,000780
1996-04-197907987907989,000798
1996-04-1881082080180112,000801
1996-04-178118118018014,000801
1996-04-168158168108106,000810
1996-04-158198288158154,000815
1996-04-1281083181081540,000815
1996-04-1176880176879519,000795
1996-04-1073575073575016,000750
1996-04-097457457357355,000735
1996-04-0875075072672613,000726
1996-04-0574275073073015,000730
1996-04-0473975573975018,000750
1996-04-0373974573973930,000739
1996-04-0273573973073918,000739
1996-04-0171571570570535,000705
1996-03-297107107057053,000705
1996-03-287257257257258,000725
1996-03-2770671570671514,000715
1996-03-2670570569070111,000701
1996-03-257207207007006,000700
1996-03-227307307307304,000730
1996-03-217307307207204,000720
1996-03-197137357137354,000735
1996-03-1572873072372311,000723
1996-03-1472072372072314,000723
1996-03-1368569868569815,000698
1996-03-126806856806805,000680
1996-03-117017016986989,000698
1996-03-0871071070070513,000705
1996-03-077307307207209,000720
1996-03-0676476472873523,000735
1996-03-057657657657652,000765
1996-03-0477777776076043,000760
1996-03-017907907757753,000775
1996-02-298008008008001,000800
1996-02-288008007957956,000795
1996-02-278008008008003,000800
1996-02-268108108018014,000801
1996-02-238108108108101,000810
1996-02-228358408358407,000840
1996-02-2180081580081524,000815
1996-02-2080580980080013,000800
1996-02-1981581580081015,000810
1996-02-1681882081081018,000810
1996-02-158208208208207,000820
1996-02-148528528308304,000830
1996-02-098408418408412,000841
1996-02-088408408408401,000840
1996-02-078508508408402,000840
1996-02-068408408408408,000840
1996-02-058458458458453,000845
1996-02-028648658508505,000850
1996-02-018708708658653,000865
1996-01-319059058708707,000870
1996-01-309069069069062,000906
1996-01-299169179169165,000916
1996-01-2692792791592115,000921
1996-01-2590092590091241,000912
1996-01-2490090589589533,000895
1996-01-2388090188089856,000898
1996-01-2284088284086132,000861
1996-01-1984084982584922,000849
1996-01-1885086584084011,000840
1996-01-1785585585085012,000850
1996-01-1686586686586526,000865
1996-01-1284587084587013,000870
1996-01-1183184583184513,000845
1996-01-1083685483184510,000845
1996-01-0983083583083010,000830
1996-01-0886587085085023,000850
1996-01-0589090887087037,000870
1996-01-0492392392392334,000923

分割・併合履歴 : [1990-09-25]1株→1.2株