6932 (株)遠藤照明 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 170 | 180 | 170 | 180 | 8,000 | 180 |
| 1997-12-25 | 171 | 171 | 160 | 170 | 19,000 | 170 |
| 1997-12-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-12-16 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1997-12-15 | 279 | 292 | 279 | 292 | 7,000 | 292 |
| 1997-12-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-12-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-12-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-12-03 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1997-12-02 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 1997-12-01 | 280 | 280 | 271 | 272 | 5,000 | 272 |
| 1997-11-28 | 295 | 295 | 280 | 280 | 5,000 | 280 |
| 1997-11-27 | 309 | 309 | 300 | 300 | 5,000 | 300 |
| 1997-11-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-11-25 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1997-11-21 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1997-11-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-11-18 | 325 | 325 | 316 | 320 | 8,000 | 320 |
| 1997-11-17 | 320 | 321 | 320 | 320 | 18,000 | 320 |
| 1997-11-14 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1997-11-13 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1997-11-07 | 390 | 390 | 390 | 390 | 50,000 | 390 |
| 1997-11-06 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 1997-11-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-11-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-10-31 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1997-10-30 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1997-10-29 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1997-10-27 | 414 | 414 | 413 | 413 | 4,000 | 413 |
| 1997-10-24 | 420 | 420 | 413 | 413 | 4,000 | 413 |
| 1997-10-23 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 1997-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-10-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-10-17 | 410 | 410 | 401 | 401 | 3,000 | 401 |
| 1997-10-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-10-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-10-09 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1997-10-08 | 410 | 410 | 401 | 401 | 2,000 | 401 |
| 1997-10-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-10-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-10-02 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1997-10-01 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1997-09-30 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 1997-09-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-09-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-09-25 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 1997-09-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-09-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-09-18 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 1997-09-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-09-12 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1997-09-11 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 1997-09-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-09-04 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 1997-09-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-09-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-09-01 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-08-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-08-27 | 492 | 496 | 492 | 495 | 5,000 | 495 |
| 1997-08-26 | 520 | 520 | 490 | 491 | 5,000 | 491 |
| 1997-08-22 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1997-08-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-08-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-08-12 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-08-11 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1997-08-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-08-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-08-05 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1997-08-04 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1997-08-01 | 629 | 629 | 605 | 605 | 5,000 | 605 |
| 1997-07-30 | 580 | 591 | 580 | 591 | 2,000 | 591 |
| 1997-07-29 | 590 | 590 | 569 | 569 | 7,000 | 569 |
| 1997-07-28 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1997-07-25 | 620 | 620 | 592 | 592 | 2,000 | 592 |
| 1997-07-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-23 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 1997-07-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-07-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-07-16 | 651 | 653 | 650 | 652 | 10,000 | 652 |
| 1997-07-15 | 655 | 655 | 650 | 650 | 9,000 | 650 |
| 1997-07-14 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-07-11 | 600 | 602 | 595 | 595 | 11,000 | 595 |
| 1997-07-10 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1997-07-09 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1997-07-08 | 596 | 600 | 595 | 595 | 8,000 | 595 |
| 1997-07-07 | 589 | 595 | 589 | 595 | 13,000 | 595 |
| 1997-07-04 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1997-07-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-07-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-07-01 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 1997-06-27 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1997-06-26 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1997-06-25 | 710 | 710 | 690 | 701 | 13,000 | 701 |
| 1997-06-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-06-23 | 760 | 760 | 728 | 728 | 13,000 | 728 |
| 1997-06-20 | 780 | 790 | 760 | 760 | 62,000 | 760 |
| 1997-06-19 | 700 | 740 | 700 | 740 | 27,000 | 740 |
| 1997-06-18 | 665 | 685 | 665 | 680 | 8,000 | 680 |
| 1997-06-17 | 650 | 680 | 650 | 665 | 12,000 | 665 |
| 1997-06-16 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 1997-06-13 | 636 | 650 | 636 | 636 | 13,000 | 636 |
| 1997-06-12 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 1997-06-11 | 629 | 629 | 625 | 625 | 3,000 | 625 |
| 1997-06-10 | 625 | 629 | 625 | 629 | 3,000 | 629 |
| 1997-06-09 | 617 | 625 | 610 | 625 | 3,000 | 625 |
| 1997-06-06 | 606 | 607 | 606 | 607 | 4,000 | 607 |
| 1997-06-05 | 606 | 606 | 605 | 606 | 3,000 | 606 |
| 1997-06-04 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1997-06-03 | 610 | 640 | 610 | 610 | 8,000 | 610 |
| 1997-06-02 | 610 | 620 | 610 | 610 | 23,000 | 610 |
| 1997-05-30 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1997-05-29 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1997-05-28 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 1997-05-27 | 650 | 650 | 620 | 620 | 9,000 | 620 |
| 1997-05-26 | 650 | 650 | 640 | 640 | 47,000 | 640 |
| 1997-05-23 | 550 | 610 | 550 | 609 | 14,000 | 609 |
| 1997-05-22 | 520 | 550 | 520 | 550 | 7,000 | 550 |
| 1997-05-21 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 1997-05-20 | 503 | 503 | 501 | 501 | 5,000 | 501 |
| 1997-05-19 | 510 | 510 | 503 | 503 | 3,000 | 503 |
| 1997-05-16 | 505 | 510 | 505 | 510 | 10,000 | 510 |
| 1997-05-15 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1997-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-05-13 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 1997-05-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-05-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1997-05-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-05-06 | 500 | 501 | 500 | 501 | 14,000 | 501 |
| 1997-05-02 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1997-04-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-04-24 | 491 | 500 | 491 | 500 | 2,000 | 500 |
| 1997-04-17 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1997-04-16 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1997-04-15 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1997-04-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-04-11 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 1997-04-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1997-04-09 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 1997-04-08 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 1997-04-07 | 461 | 461 | 460 | 460 | 1,002,000 | 460 |
| 1997-04-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-04-03 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1997-04-02 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 1997-04-01 | 438 | 450 | 438 | 450 | 3,000 | 450 |
| 1997-03-31 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-03-28 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1997-03-27 | 456 | 456 | 456 | 456 | 6,000 | 456 |
| 1997-03-25 | 445 | 445 | 401 | 418 | 19,000 | 418 |
| 1997-03-24 | 450 | 454 | 441 | 441 | 12,000 | 441 |
| 1997-03-21 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1997-03-19 | 485 | 485 | 460 | 460 | 22,000 | 460 |
| 1997-03-17 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-03-12 | 496 | 496 | 490 | 490 | 8,000 | 490 |
| 1997-03-10 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-03-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-03-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-03-05 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 1997-03-04 | 500 | 500 | 500 | 500 | 21,000 | 500 |
| 1997-02-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-02-26 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1997-02-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-02-24 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 1997-02-21 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-02-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-02-18 | 520 | 520 | 500 | 500 | 6,000 | 500 |
| 1997-02-17 | 487 | 487 | 482 | 487 | 6,000 | 487 |
| 1997-02-14 | 500 | 500 | 492 | 492 | 4,000 | 492 |
| 1997-02-13 | 505 | 505 | 500 | 500 | 16,000 | 500 |
| 1997-02-12 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1997-02-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-04 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 1997-02-03 | 520 | 520 | 500 | 500 | 5,000 | 500 |
| 1997-01-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-01-30 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1997-01-28 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1997-01-27 | 502 | 502 | 500 | 500 | 12,000 | 500 |
| 1997-01-24 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1997-01-23 | 500 | 501 | 500 | 500 | 10,000 | 500 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-01-21 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 1997-01-20 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1997-01-17 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1997-01-16 | 500 | 501 | 500 | 501 | 29,000 | 501 |
| 1997-01-14 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1997-01-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-01-10 | 500 | 500 | 497 | 500 | 17,000 | 500 |
| 1997-01-09 | 540 | 540 | 500 | 500 | 3,000 | 500 |
| 1997-01-08 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-01-07 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-01-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
