6932 (株)遠藤照明 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1999-12-29 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 1999-12-28 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 1999-12-27 | 232 | 232 | 230 | 230 | 10,000 | 230 |
| 1999-12-24 | 232 | 240 | 231 | 240 | 19,000 | 240 |
| 1999-12-22 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 1999-12-21 | 231 | 236 | 231 | 236 | 4,000 | 236 |
| 1999-12-20 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1999-12-17 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1999-12-16 | 239 | 245 | 230 | 230 | 14,000 | 230 |
| 1999-12-15 | 242 | 242 | 242 | 242 | 6,000 | 242 |
| 1999-12-14 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1999-12-13 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 1999-12-10 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 1999-12-08 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1999-12-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1999-12-06 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 1999-12-02 | 241 | 245 | 241 | 245 | 4,000 | 245 |
| 1999-11-30 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1999-11-29 | 234 | 240 | 234 | 240 | 10,000 | 240 |
| 1999-11-26 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-11-25 | 230 | 230 | 221 | 221 | 14,000 | 221 |
| 1999-11-24 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 1999-11-22 | 251 | 251 | 244 | 244 | 4,000 | 244 |
| 1999-11-19 | 237 | 243 | 237 | 243 | 6,000 | 243 |
| 1999-11-18 | 226 | 235 | 226 | 235 | 14,000 | 235 |
| 1999-11-17 | 211 | 220 | 211 | 220 | 9,000 | 220 |
| 1999-11-16 | 235 | 235 | 231 | 235 | 6,000 | 235 |
| 1999-11-15 | 234 | 234 | 230 | 230 | 3,000 | 230 |
| 1999-11-12 | 252 | 252 | 250 | 250 | 10,000 | 250 |
| 1999-11-11 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 1999-11-10 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1999-11-09 | 274 | 274 | 270 | 270 | 4,000 | 270 |
| 1999-11-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-11-02 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 1999-11-01 | 250 | 255 | 250 | 255 | 11,000 | 255 |
| 1999-10-29 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-10-27 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 1999-10-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-10-25 | 280 | 280 | 268 | 280 | 9,000 | 280 |
| 1999-10-22 | 280 | 280 | 279 | 280 | 7,000 | 280 |
| 1999-10-21 | 282 | 282 | 270 | 270 | 12,000 | 270 |
| 1999-10-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-19 | 280 | 280 | 260 | 268 | 4,000 | 268 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-13 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-10-12 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 1999-10-07 | 301 | 310 | 301 | 310 | 3,000 | 310 |
| 1999-10-06 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1999-10-05 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-04 | 321 | 321 | 300 | 300 | 3,000 | 300 |
| 1999-10-01 | 300 | 310 | 300 | 301 | 4,000 | 301 |
| 1999-09-29 | 307 | 310 | 305 | 310 | 8,000 | 310 |
| 1999-09-28 | 306 | 309 | 306 | 309 | 4,000 | 309 |
| 1999-09-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-09-24 | 320 | 320 | 306 | 306 | 4,000 | 306 |
| 1999-09-22 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 1999-09-21 | 330 | 337 | 330 | 337 | 2,000 | 337 |
| 1999-09-17 | 320 | 329 | 315 | 329 | 6,000 | 329 |
| 1999-09-16 | 325 | 329 | 320 | 320 | 22,000 | 320 |
| 1999-09-14 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1999-09-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-09-10 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 1999-09-09 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 1999-09-07 | 370 | 370 | 350 | 350 | 9,000 | 350 |
| 1999-09-06 | 360 | 376 | 356 | 370 | 14,000 | 370 |
| 1999-09-03 | 346 | 355 | 330 | 355 | 26,000 | 355 |
| 1999-09-02 | 324 | 341 | 321 | 341 | 9,000 | 341 |
| 1999-09-01 | 320 | 322 | 320 | 322 | 11,000 | 322 |
| 1999-08-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-08-30 | 336 | 336 | 320 | 320 | 2,000 | 320 |
| 1999-08-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1999-08-26 | 326 | 326 | 316 | 316 | 5,000 | 316 |
| 1999-08-25 | 341 | 345 | 341 | 345 | 3,000 | 345 |
| 1999-08-24 | 306 | 326 | 306 | 326 | 5,000 | 326 |
| 1999-08-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-08-19 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1999-08-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-08-16 | 341 | 345 | 340 | 340 | 4,000 | 340 |
| 1999-08-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-08-12 | 312 | 312 | 305 | 305 | 6,000 | 305 |
| 1999-08-11 | 313 | 319 | 313 | 319 | 4,000 | 319 |
| 1999-08-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1999-08-06 | 315 | 320 | 313 | 313 | 5,000 | 313 |
| 1999-08-05 | 320 | 320 | 314 | 314 | 6,000 | 314 |
| 1999-08-04 | 311 | 320 | 311 | 320 | 3,000 | 320 |
| 1999-08-03 | 310 | 315 | 310 | 310 | 4,000 | 310 |
| 1999-08-02 | 340 | 340 | 330 | 340 | 7,000 | 340 |
| 1999-07-30 | 331 | 331 | 330 | 330 | 12,000 | 330 |
| 1999-07-29 | 331 | 336 | 330 | 335 | 15,000 | 335 |
| 1999-07-28 | 341 | 350 | 341 | 341 | 7,000 | 341 |
| 1999-07-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-07-23 | 360 | 360 | 355 | 355 | 11,000 | 355 |
| 1999-07-21 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 1999-07-19 | 365 | 365 | 362 | 362 | 8,000 | 362 |
| 1999-07-16 | 390 | 390 | 365 | 365 | 14,000 | 365 |
| 1999-07-15 | 400 | 400 | 381 | 390 | 18,000 | 390 |
| 1999-07-14 | 356 | 380 | 356 | 379 | 38,000 | 379 |
| 1999-07-13 | 355 | 355 | 343 | 355 | 24,000 | 355 |
| 1999-07-12 | 345 | 350 | 345 | 350 | 11,000 | 350 |
| 1999-07-08 | 343 | 350 | 343 | 343 | 8,000 | 343 |
| 1999-07-07 | 353 | 353 | 338 | 338 | 10,000 | 338 |
| 1999-07-06 | 349 | 354 | 349 | 354 | 4,000 | 354 |
| 1999-07-05 | 356 | 356 | 336 | 336 | 9,000 | 336 |
| 1999-07-02 | 350 | 355 | 336 | 336 | 4,000 | 336 |
| 1999-07-01 | 367 | 367 | 343 | 350 | 11,000 | 350 |
| 1999-06-30 | 352 | 352 | 332 | 332 | 10,000 | 332 |
| 1999-06-29 | 350 | 352 | 350 | 352 | 12,000 | 352 |
| 1999-06-28 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 1999-06-25 | 370 | 370 | 348 | 348 | 13,000 | 348 |
| 1999-06-24 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 1999-06-23 | 370 | 370 | 360 | 370 | 15,000 | 370 |
| 1999-06-22 | 371 | 371 | 360 | 360 | 3,000 | 360 |
| 1999-06-21 | 353 | 370 | 342 | 370 | 12,000 | 370 |
| 1999-06-18 | 366 | 370 | 350 | 370 | 14,000 | 370 |
| 1999-06-17 | 366 | 370 | 353 | 369 | 15,000 | 369 |
| 1999-06-16 | 365 | 369 | 365 | 365 | 8,000 | 365 |
| 1999-06-15 | 380 | 399 | 375 | 375 | 37,000 | 375 |
| 1999-06-14 | 352 | 372 | 352 | 365 | 39,000 | 365 |
| 1999-06-11 | 320 | 340 | 320 | 335 | 11,000 | 335 |
| 1999-06-10 | 320 | 320 | 315 | 315 | 21,000 | 315 |
| 1999-06-09 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 1999-06-08 | 312 | 315 | 305 | 306 | 31,000 | 306 |
| 1999-06-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-04 | 306 | 310 | 305 | 310 | 5,000 | 310 |
| 1999-06-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1999-06-02 | 310 | 320 | 305 | 305 | 16,000 | 305 |
| 1999-06-01 | 316 | 320 | 310 | 310 | 5,000 | 310 |
| 1999-05-31 | 307 | 315 | 306 | 306 | 5,000 | 306 |
| 1999-05-28 | 315 | 315 | 305 | 310 | 14,000 | 310 |
| 1999-05-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-05-26 | 314 | 320 | 314 | 320 | 5,000 | 320 |
| 1999-05-25 | 321 | 325 | 315 | 315 | 11,000 | 315 |
| 1999-05-24 | 313 | 320 | 313 | 320 | 7,000 | 320 |
| 1999-05-21 | 314 | 315 | 302 | 310 | 12,000 | 310 |
| 1999-05-20 | 322 | 330 | 320 | 329 | 12,000 | 329 |
| 1999-05-19 | 334 | 334 | 321 | 321 | 4,000 | 321 |
| 1999-05-18 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 1999-05-17 | 333 | 335 | 326 | 330 | 28,000 | 330 |
| 1999-05-14 | 346 | 346 | 331 | 335 | 10,000 | 335 |
| 1999-05-13 | 365 | 365 | 350 | 360 | 12,000 | 360 |
| 1999-05-12 | 380 | 380 | 350 | 350 | 10,000 | 350 |
| 1999-05-11 | 370 | 378 | 360 | 360 | 22,000 | 360 |
| 1999-05-10 | 365 | 377 | 345 | 370 | 53,000 | 370 |
| 1999-05-07 | 453 | 453 | 419 | 425 | 23,000 | 425 |
| 1999-05-06 | 470 | 470 | 440 | 452 | 44,000 | 452 |
| 1999-04-30 | 460 | 495 | 440 | 470 | 141,000 | 470 |
| 1999-04-28 | 440 | 460 | 425 | 455 | 283,000 | 455 |
| 1999-04-27 | 296 | 380 | 296 | 380 | 199,000 | 380 |
| 1999-04-26 | 299 | 300 | 299 | 300 | 8,000 | 300 |
| 1999-04-23 | 264 | 310 | 260 | 300 | 37,000 | 300 |
| 1999-04-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-04-21 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 1999-04-20 | 278 | 278 | 275 | 275 | 2,000 | 275 |
| 1999-04-15 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 1999-04-14 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 1999-04-13 | 310 | 310 | 295 | 295 | 9,000 | 295 |
| 1999-04-12 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 1999-04-09 | 323 | 328 | 310 | 310 | 26,000 | 310 |
| 1999-04-08 | 280 | 310 | 280 | 310 | 27,000 | 310 |
| 1999-04-07 | 265 | 275 | 265 | 270 | 8,000 | 270 |
| 1999-04-06 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1999-04-05 | 270 | 270 | 265 | 265 | 15,000 | 265 |
| 1999-04-02 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 1999-04-01 | 265 | 274 | 260 | 274 | 24,000 | 274 |
| 1999-03-31 | 269 | 269 | 239 | 241 | 10,000 | 241 |
| 1999-03-30 | 240 | 240 | 231 | 231 | 7,000 | 231 |
| 1999-03-29 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1999-03-26 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-03-25 | 260 | 270 | 260 | 270 | 12,000 | 270 |
| 1999-03-24 | 240 | 260 | 240 | 260 | 3,000 | 260 |
| 1999-03-23 | 270 | 282 | 270 | 270 | 20,000 | 270 |
| 1999-03-19 | 242 | 265 | 242 | 265 | 10,000 | 265 |
| 1999-03-18 | 228 | 239 | 222 | 239 | 28,000 | 239 |
| 1999-03-17 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 1999-03-16 | 226 | 226 | 218 | 225 | 13,000 | 225 |
| 1999-03-15 | 226 | 226 | 225 | 225 | 8,000 | 225 |
| 1999-03-12 | 225 | 225 | 223 | 225 | 11,000 | 225 |
| 1999-03-11 | 241 | 243 | 225 | 225 | 7,000 | 225 |
| 1999-03-10 | 240 | 248 | 236 | 241 | 13,000 | 241 |
| 1999-03-09 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1999-03-08 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1999-03-05 | 231 | 243 | 218 | 243 | 12,000 | 243 |
| 1999-03-04 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-03-03 | 259 | 259 | 235 | 235 | 5,000 | 235 |
| 1999-03-02 | 238 | 238 | 234 | 235 | 7,000 | 235 |
| 1999-03-01 | 236 | 238 | 233 | 233 | 16,000 | 233 |
| 1999-02-26 | 260 | 260 | 236 | 236 | 8,000 | 236 |
| 1999-02-25 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-02-24 | 260 | 269 | 260 | 269 | 12,000 | 269 |
| 1999-02-23 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1999-02-22 | 264 | 265 | 262 | 263 | 5,000 | 263 |
| 1999-02-19 | 266 | 266 | 259 | 259 | 7,000 | 259 |
| 1999-02-18 | 235 | 258 | 231 | 258 | 6,000 | 258 |
| 1999-02-17 | 260 | 260 | 235 | 260 | 8,000 | 260 |
| 1999-02-16 | 260 | 260 | 251 | 255 | 10,000 | 255 |
| 1999-02-15 | 290 | 290 | 260 | 260 | 3,000 | 260 |
| 1999-02-12 | 280 | 290 | 260 | 285 | 9,000 | 285 |
| 1999-02-10 | 261 | 262 | 253 | 261 | 17,000 | 261 |
| 1999-02-09 | 261 | 280 | 261 | 276 | 4,000 | 276 |
| 1999-02-08 | 280 | 280 | 260 | 260 | 11,000 | 260 |
| 1999-02-05 | 284 | 285 | 270 | 280 | 8,000 | 280 |
| 1999-02-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-02-03 | 290 | 290 | 275 | 275 | 11,000 | 275 |
| 1999-02-02 | 271 | 300 | 270 | 299 | 24,000 | 299 |
| 1999-02-01 | 315 | 315 | 295 | 296 | 14,000 | 296 |
| 1999-01-29 | 340 | 340 | 325 | 325 | 10,000 | 325 |
| 1999-01-28 | 350 | 350 | 330 | 330 | 22,000 | 330 |
| 1999-01-27 | 325 | 375 | 325 | 375 | 106,000 | 375 |
| 1999-01-26 | 315 | 320 | 307 | 315 | 42,000 | 315 |
| 1999-01-25 | 300 | 320 | 296 | 300 | 42,000 | 300 |
| 1999-01-22 | 331 | 331 | 290 | 290 | 57,000 | 290 |
| 1999-01-21 | 286 | 357 | 280 | 316 | 95,000 | 316 |
| 1999-01-20 | 386 | 386 | 297 | 301 | 238,000 | 301 |
| 1999-01-19 | 230 | 306 | 229 | 306 | 70,000 | 306 |
| 1999-01-18 | 180 | 226 | 180 | 226 | 34,000 | 226 |
| 1999-01-14 | 170 | 178 | 170 | 176 | 12,000 | 176 |
| 1999-01-13 | 170 | 173 | 170 | 170 | 21,000 | 170 |
| 1999-01-12 | 173 | 173 | 170 | 170 | 3,000 | 170 |
| 1999-01-11 | 175 | 176 | 174 | 175 | 19,000 | 175 |
| 1999-01-08 | 170 | 172 | 170 | 170 | 9,000 | 170 |
| 1999-01-07 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 1999-01-05 | 174 | 175 | 174 | 174 | 7,000 | 174 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
