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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1996-12-25 | 525 | 530 | 524 | 530 | 9,000 | 530 |
| 1996-12-24 | 532 | 532 | 524 | 524 | 8,000 | 524 |
| 1996-12-20 | 540 | 540 | 535 | 535 | 10,000 | 535 |
| 1996-12-19 | 559 | 559 | 540 | 540 | 17,000 | 540 |
| 1996-12-18 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1996-12-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-12-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-12-11 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1996-12-10 | 590 | 591 | 585 | 585 | 7,000 | 585 |
| 1996-12-06 | 586 | 600 | 586 | 600 | 2,000 | 600 |
| 1996-12-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-12-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-12-03 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1996-12-02 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 1996-11-29 | 600 | 605 | 600 | 600 | 5,000 | 600 |
| 1996-11-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-11-27 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1996-11-26 | 629 | 629 | 625 | 625 | 8,000 | 625 |
| 1996-11-25 | 625 | 630 | 625 | 630 | 10,000 | 630 |
| 1996-11-22 | 613 | 629 | 613 | 615 | 8,000 | 615 |
| 1996-11-21 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-11-20 | 600 | 619 | 600 | 619 | 11,000 | 619 |
| 1996-11-19 | 608 | 608 | 600 | 600 | 4,000 | 600 |
| 1996-11-15 | 615 | 616 | 601 | 608 | 10,000 | 608 |
| 1996-11-14 | 610 | 618 | 610 | 618 | 5,000 | 618 |
| 1996-11-13 | 629 | 629 | 607 | 619 | 6,000 | 619 |
| 1996-11-12 | 627 | 627 | 627 | 627 | 4,000 | 627 |
| 1996-11-11 | 630 | 630 | 629 | 629 | 37,000 | 629 |
| 1996-11-08 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 1996-11-07 | 640 | 650 | 640 | 650 | 10,000 | 650 |
| 1996-11-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-11-05 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1996-11-01 | 640 | 649 | 640 | 649 | 3,000 | 649 |
| 1996-10-31 | 649 | 649 | 630 | 630 | 3,000 | 630 |
| 1996-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-10-29 | 650 | 650 | 640 | 649 | 3,000 | 649 |
| 1996-10-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-10-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-10-22 | 673 | 674 | 673 | 674 | 2,000 | 674 |
| 1996-10-21 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-10-18 | 674 | 675 | 672 | 672 | 9,000 | 672 |
| 1996-10-17 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1996-10-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-11 | 670 | 672 | 670 | 672 | 4,000 | 672 |
| 1996-10-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-10-08 | 663 | 665 | 663 | 665 | 2,000 | 665 |
| 1996-10-07 | 672 | 672 | 662 | 663 | 3,000 | 663 |
| 1996-10-04 | 662 | 663 | 662 | 662 | 4,000 | 662 |
| 1996-10-03 | 656 | 657 | 656 | 656 | 5,000 | 656 |
| 1996-10-02 | 660 | 660 | 651 | 651 | 12,000 | 651 |
| 1996-10-01 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1996-09-30 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 1996-09-27 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1996-09-26 | 706 | 706 | 700 | 700 | 9,000 | 700 |
| 1996-09-25 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1996-09-24 | 711 | 715 | 700 | 705 | 6,000 | 705 |
| 1996-09-20 | 718 | 718 | 710 | 710 | 7,000 | 710 |
| 1996-09-18 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1996-09-17 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1996-09-13 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1996-09-12 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-09-11 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1996-09-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-09-05 | 731 | 731 | 725 | 725 | 21,000 | 725 |
| 1996-09-04 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-09-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-09-02 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-08-30 | 725 | 725 | 715 | 725 | 12,000 | 725 |
| 1996-08-29 | 730 | 730 | 725 | 725 | 4,000 | 725 |
| 1996-08-28 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 1996-08-27 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-08-26 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 1996-08-23 | 738 | 738 | 736 | 736 | 2,000 | 736 |
| 1996-08-22 | 740 | 740 | 738 | 738 | 2,000 | 738 |
| 1996-08-21 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1996-08-20 | 740 | 740 | 731 | 731 | 6,000 | 731 |
| 1996-08-19 | 740 | 740 | 731 | 740 | 9,000 | 740 |
| 1996-08-16 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1996-08-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-08-14 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1996-08-12 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1996-08-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-08-08 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1996-08-07 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1996-08-06 | 780 | 780 | 770 | 779 | 6,000 | 779 |
| 1996-08-05 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1996-08-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-08-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-07-31 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-07-30 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1996-07-29 | 799 | 799 | 790 | 799 | 7,000 | 799 |
| 1996-07-26 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 1996-07-25 | 789 | 789 | 770 | 770 | 4,000 | 770 |
| 1996-07-24 | 801 | 801 | 790 | 799 | 24,000 | 799 |
| 1996-07-23 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-07-22 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-07-19 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1996-07-18 | 820 | 820 | 790 | 790 | 7,000 | 790 |
| 1996-07-17 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-07-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-07-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-07-12 | 828 | 828 | 820 | 820 | 5,000 | 820 |
| 1996-07-11 | 840 | 840 | 835 | 839 | 9,000 | 839 |
| 1996-07-10 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1996-07-09 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1996-07-08 | 840 | 840 | 836 | 840 | 17,000 | 840 |
| 1996-07-05 | 840 | 841 | 840 | 840 | 10,000 | 840 |
| 1996-07-04 | 831 | 831 | 830 | 831 | 6,000 | 831 |
| 1996-07-03 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-07-02 | 860 | 865 | 840 | 840 | 5,000 | 840 |
| 1996-07-01 | 876 | 876 | 850 | 850 | 8,000 | 850 |
| 1996-06-28 | 878 | 880 | 875 | 875 | 28,000 | 875 |
| 1996-06-27 | 881 | 885 | 876 | 876 | 13,000 | 876 |
| 1996-06-26 | 872 | 884 | 872 | 880 | 59,000 | 880 |
| 1996-06-25 | 877 | 878 | 870 | 872 | 20,000 | 872 |
| 1996-06-24 | 880 | 880 | 870 | 880 | 31,000 | 880 |
| 1996-06-21 | 850 | 870 | 836 | 869 | 36,000 | 869 |
| 1996-06-20 | 820 | 845 | 820 | 840 | 16,000 | 840 |
| 1996-06-19 | 820 | 820 | 808 | 820 | 8,000 | 820 |
| 1996-06-18 | 820 | 820 | 810 | 820 | 13,000 | 820 |
| 1996-06-17 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 1996-06-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-06-13 | 777 | 777 | 770 | 770 | 34,000 | 770 |
| 1996-06-12 | 807 | 807 | 773 | 773 | 12,000 | 773 |
| 1996-06-10 | 780 | 780 | 777 | 777 | 3,000 | 777 |
| 1996-06-07 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 1996-06-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-06-05 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-06-04 | 820 | 820 | 819 | 820 | 11,000 | 820 |
| 1996-06-03 | 770 | 830 | 770 | 820 | 14,000 | 820 |
| 1996-05-31 | 799 | 799 | 770 | 770 | 8,000 | 770 |
| 1996-05-30 | 800 | 800 | 780 | 800 | 11,000 | 800 |
| 1996-05-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-05-28 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-05-27 | 830 | 830 | 825 | 825 | 6,000 | 825 |
| 1996-05-24 | 800 | 820 | 800 | 820 | 6,000 | 820 |
| 1996-05-23 | 805 | 805 | 790 | 790 | 9,000 | 790 |
| 1996-05-22 | 805 | 805 | 805 | 805 | 6,000 | 805 |
| 1996-05-21 | 830 | 830 | 810 | 810 | 9,000 | 810 |
| 1996-05-20 | 830 | 830 | 820 | 830 | 5,000 | 830 |
| 1996-05-17 | 831 | 833 | 825 | 833 | 3,000 | 833 |
| 1996-05-16 | 831 | 850 | 830 | 850 | 23,000 | 850 |
| 1996-05-15 | 830 | 830 | 815 | 830 | 22,000 | 830 |
| 1996-05-14 | 819 | 819 | 800 | 810 | 9,000 | 810 |
| 1996-05-13 | 821 | 825 | 820 | 820 | 30,000 | 820 |
| 1996-05-10 | 849 | 850 | 821 | 821 | 12,000 | 821 |
| 1996-05-09 | 819 | 850 | 810 | 850 | 17,000 | 850 |
| 1996-05-08 | 830 | 865 | 830 | 860 | 15,000 | 860 |
| 1996-05-07 | 885 | 885 | 855 | 860 | 6,000 | 860 |
| 1996-05-02 | 865 | 880 | 865 | 865 | 34,000 | 865 |
| 1996-05-01 | 811 | 855 | 810 | 855 | 38,000 | 855 |
| 1996-04-30 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1996-04-26 | 800 | 810 | 790 | 810 | 12,000 | 810 |
| 1996-04-25 | 810 | 810 | 800 | 800 | 10,000 | 800 |
| 1996-04-24 | 800 | 810 | 790 | 810 | 4,000 | 810 |
| 1996-04-23 | 800 | 800 | 790 | 800 | 13,000 | 800 |
| 1996-04-22 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-04-19 | 790 | 798 | 790 | 798 | 9,000 | 798 |
| 1996-04-18 | 810 | 820 | 801 | 801 | 12,000 | 801 |
| 1996-04-17 | 811 | 811 | 801 | 801 | 4,000 | 801 |
| 1996-04-16 | 815 | 816 | 810 | 810 | 6,000 | 810 |
| 1996-04-15 | 819 | 828 | 815 | 815 | 4,000 | 815 |
| 1996-04-12 | 810 | 831 | 810 | 815 | 40,000 | 815 |
| 1996-04-11 | 768 | 801 | 768 | 795 | 19,000 | 795 |
| 1996-04-10 | 735 | 750 | 735 | 750 | 16,000 | 750 |
| 1996-04-09 | 745 | 745 | 735 | 735 | 5,000 | 735 |
| 1996-04-08 | 750 | 750 | 726 | 726 | 13,000 | 726 |
| 1996-04-05 | 742 | 750 | 730 | 730 | 15,000 | 730 |
| 1996-04-04 | 739 | 755 | 739 | 750 | 18,000 | 750 |
| 1996-04-03 | 739 | 745 | 739 | 739 | 30,000 | 739 |
| 1996-04-02 | 735 | 739 | 730 | 739 | 18,000 | 739 |
| 1996-04-01 | 715 | 715 | 705 | 705 | 35,000 | 705 |
| 1996-03-29 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 1996-03-28 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1996-03-27 | 706 | 715 | 706 | 715 | 14,000 | 715 |
| 1996-03-26 | 705 | 705 | 690 | 701 | 11,000 | 701 |
| 1996-03-25 | 720 | 720 | 700 | 700 | 6,000 | 700 |
| 1996-03-22 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1996-03-21 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1996-03-19 | 713 | 735 | 713 | 735 | 4,000 | 735 |
| 1996-03-15 | 728 | 730 | 723 | 723 | 11,000 | 723 |
| 1996-03-14 | 720 | 723 | 720 | 723 | 14,000 | 723 |
| 1996-03-13 | 685 | 698 | 685 | 698 | 15,000 | 698 |
| 1996-03-12 | 680 | 685 | 680 | 680 | 5,000 | 680 |
| 1996-03-11 | 701 | 701 | 698 | 698 | 9,000 | 698 |
| 1996-03-08 | 710 | 710 | 700 | 705 | 13,000 | 705 |
| 1996-03-07 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1996-03-06 | 764 | 764 | 728 | 735 | 23,000 | 735 |
| 1996-03-05 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1996-03-04 | 777 | 777 | 760 | 760 | 43,000 | 760 |
| 1996-03-01 | 790 | 790 | 775 | 775 | 3,000 | 775 |
| 1996-02-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-02-28 | 800 | 800 | 795 | 795 | 6,000 | 795 |
| 1996-02-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-02-26 | 810 | 810 | 801 | 801 | 4,000 | 801 |
| 1996-02-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-02-22 | 835 | 840 | 835 | 840 | 7,000 | 840 |
| 1996-02-21 | 800 | 815 | 800 | 815 | 24,000 | 815 |
| 1996-02-20 | 805 | 809 | 800 | 800 | 13,000 | 800 |
| 1996-02-19 | 815 | 815 | 800 | 810 | 15,000 | 810 |
| 1996-02-16 | 818 | 820 | 810 | 810 | 18,000 | 810 |
| 1996-02-15 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1996-02-14 | 852 | 852 | 830 | 830 | 4,000 | 830 |
| 1996-02-09 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 1996-02-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-02-07 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1996-02-06 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1996-02-05 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1996-02-02 | 864 | 865 | 850 | 850 | 5,000 | 850 |
| 1996-02-01 | 870 | 870 | 865 | 865 | 3,000 | 865 |
| 1996-01-31 | 905 | 905 | 870 | 870 | 7,000 | 870 |
| 1996-01-30 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 1996-01-29 | 916 | 917 | 916 | 916 | 5,000 | 916 |
| 1996-01-26 | 927 | 927 | 915 | 921 | 15,000 | 921 |
| 1996-01-25 | 900 | 925 | 900 | 912 | 41,000 | 912 |
| 1996-01-24 | 900 | 905 | 895 | 895 | 33,000 | 895 |
| 1996-01-23 | 880 | 901 | 880 | 898 | 56,000 | 898 |
| 1996-01-22 | 840 | 882 | 840 | 861 | 32,000 | 861 |
| 1996-01-19 | 840 | 849 | 825 | 849 | 22,000 | 849 |
| 1996-01-18 | 850 | 865 | 840 | 840 | 11,000 | 840 |
| 1996-01-17 | 855 | 855 | 850 | 850 | 12,000 | 850 |
| 1996-01-16 | 865 | 866 | 865 | 865 | 26,000 | 865 |
| 1996-01-12 | 845 | 870 | 845 | 870 | 13,000 | 870 |
| 1996-01-11 | 831 | 845 | 831 | 845 | 13,000 | 845 |
| 1996-01-10 | 836 | 854 | 831 | 845 | 10,000 | 845 |
| 1996-01-09 | 830 | 835 | 830 | 830 | 10,000 | 830 |
| 1996-01-08 | 865 | 870 | 850 | 850 | 23,000 | 850 |
| 1996-01-05 | 890 | 908 | 870 | 870 | 37,000 | 870 |
| 1996-01-04 | 923 | 923 | 923 | 923 | 34,000 | 923 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
