6932 (株)遠藤照明 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1998-12-28 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1998-12-25 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1998-12-24 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1998-12-22 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 1998-12-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-12-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-12-16 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1998-12-15 | 180 | 183 | 180 | 183 | 8,000 | 183 |
| 1998-12-14 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-12-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-12-10 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1998-12-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-12-08 | 182 | 185 | 182 | 185 | 3,000 | 185 |
| 1998-12-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1998-12-04 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1998-12-02 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-12-01 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1998-11-30 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1998-11-27 | 186 | 186 | 174 | 174 | 5,000 | 174 |
| 1998-11-26 | 186 | 186 | 183 | 185 | 4,000 | 185 |
| 1998-11-25 | 185 | 188 | 185 | 188 | 3,000 | 188 |
| 1998-11-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-11-20 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 1998-11-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1998-11-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1998-11-13 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1998-11-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1998-11-11 | 170 | 170 | 168 | 168 | 4,000 | 168 |
| 1998-11-06 | 162 | 163 | 162 | 163 | 9,000 | 163 |
| 1998-11-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-11-02 | 190 | 194 | 190 | 194 | 5,000 | 194 |
| 1998-10-30 | 165 | 165 | 161 | 161 | 4,000 | 161 |
| 1998-10-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1998-10-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-23 | 183 | 184 | 180 | 180 | 3,000 | 180 |
| 1998-10-21 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-10-19 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 1998-10-16 | 175 | 179 | 175 | 179 | 7,000 | 179 |
| 1998-10-15 | 179 | 179 | 175 | 175 | 2,000 | 175 |
| 1998-10-14 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1998-10-13 | 179 | 179 | 178 | 179 | 5,000 | 179 |
| 1998-10-12 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1998-10-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-10-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-10-07 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1998-10-02 | 180 | 185 | 180 | 185 | 5,000 | 185 |
| 1998-10-01 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1998-09-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1998-09-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-09-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-09-21 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 1998-09-17 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1998-09-14 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1998-09-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-09-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-09-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-09-01 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-08-31 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-08-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-08-27 | 185 | 185 | 183 | 185 | 14,000 | 185 |
| 1998-08-26 | 190 | 190 | 181 | 185 | 11,000 | 185 |
| 1998-08-25 | 197 | 200 | 197 | 200 | 7,000 | 200 |
| 1998-08-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-08-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-08-17 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1998-08-14 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1998-08-13 | 219 | 219 | 200 | 200 | 3,000 | 200 |
| 1998-08-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-08-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-08-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-07-31 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 1998-07-28 | 235 | 235 | 220 | 220 | 2,000 | 220 |
| 1998-07-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-07-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-07-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-07-22 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1998-07-17 | 231 | 247 | 231 | 247 | 3,000 | 247 |
| 1998-07-16 | 230 | 230 | 225 | 230 | 6,000 | 230 |
| 1998-07-15 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-07-14 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-07-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-07-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-07-07 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1998-07-06 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 1998-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-07-02 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 1998-07-01 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 1998-06-30 | 211 | 216 | 211 | 216 | 3,000 | 216 |
| 1998-06-26 | 235 | 235 | 216 | 216 | 3,000 | 216 |
| 1998-06-25 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1998-06-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-06-23 | 210 | 210 | 206 | 206 | 2,000 | 206 |
| 1998-06-22 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-06-17 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1998-06-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-06-05 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-06-04 | 260 | 260 | 236 | 236 | 10,000 | 236 |
| 1998-06-03 | 210 | 210 | 209 | 210 | 8,000 | 210 |
| 1998-06-02 | 209 | 210 | 209 | 209 | 8,000 | 209 |
| 1998-06-01 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 1998-05-27 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1998-05-26 | 194 | 196 | 194 | 196 | 14,000 | 196 |
| 1998-05-25 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1998-05-22 | 210 | 211 | 210 | 210 | 6,000 | 210 |
| 1998-05-21 | 218 | 218 | 180 | 180 | 21,000 | 180 |
| 1998-05-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-05-19 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1998-05-18 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 1998-05-14 | 236 | 236 | 231 | 231 | 3,000 | 231 |
| 1998-05-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-05-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1998-05-07 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-05-06 | 244 | 250 | 242 | 250 | 16,000 | 250 |
| 1998-05-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1998-04-30 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-04-27 | 230 | 239 | 226 | 239 | 3,000 | 239 |
| 1998-04-24 | 240 | 240 | 238 | 238 | 5,000 | 238 |
| 1998-04-23 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 1998-04-22 | 210 | 210 | 203 | 203 | 3,000 | 203 |
| 1998-04-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-04-20 | 220 | 220 | 210 | 220 | 4,000 | 220 |
| 1998-04-17 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 1998-04-15 | 230 | 234 | 230 | 234 | 2,000 | 234 |
| 1998-04-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-04-09 | 242 | 245 | 242 | 245 | 4,000 | 245 |
| 1998-04-08 | 233 | 237 | 233 | 237 | 3,000 | 237 |
| 1998-04-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1998-04-02 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1998-03-31 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 1998-03-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1998-03-25 | 243 | 243 | 236 | 238 | 8,000 | 238 |
| 1998-03-24 | 250 | 250 | 240 | 240 | 10,000 | 240 |
| 1998-03-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-03-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-03-19 | 250 | 250 | 249 | 250 | 3,000 | 250 |
| 1998-03-18 | 245 | 250 | 245 | 250 | 11,000 | 250 |
| 1998-03-17 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 1998-03-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-03-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-03-12 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1998-03-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-03-10 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1998-03-06 | 269 | 270 | 269 | 270 | 8,000 | 270 |
| 1998-03-05 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-03-04 | 270 | 270 | 269 | 269 | 13,000 | 269 |
| 1998-03-03 | 270 | 270 | 264 | 270 | 9,000 | 270 |
| 1998-03-02 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 1998-02-27 | 250 | 250 | 250 | 250 | 16,000 | 250 |
| 1998-02-25 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1998-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-02-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-02-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-02-13 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1998-02-12 | 304 | 310 | 304 | 310 | 4,000 | 310 |
| 1998-02-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-02-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-02-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-02-02 | 321 | 330 | 321 | 321 | 7,000 | 321 |
| 1998-01-30 | 316 | 320 | 315 | 315 | 16,000 | 315 |
| 1998-01-29 | 321 | 330 | 320 | 320 | 11,000 | 320 |
| 1998-01-28 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 1998-01-27 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 1998-01-23 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 1998-01-22 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 1998-01-21 | 205 | 215 | 205 | 215 | 6,000 | 215 |
| 1998-01-20 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 1998-01-19 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 1998-01-16 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1998-01-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-01-09 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1998-01-08 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 1998-01-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-01-06 | 185 | 195 | 175 | 175 | 9,000 | 175 |
| 1998-01-05 | 180 | 180 | 172 | 180 | 7,000 | 180 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
