6932 (株)遠藤照明 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-28 | 339 | 339 | 320 | 320 | 4,000 | 320 |
| 2000-12-27 | 330 | 340 | 330 | 340 | 8,000 | 340 |
| 2000-12-26 | 335 | 340 | 321 | 322 | 33,000 | 322 |
| 2000-12-25 | 350 | 350 | 332 | 332 | 5,000 | 332 |
| 2000-12-22 | 340 | 340 | 330 | 340 | 39,000 | 340 |
| 2000-12-21 | 350 | 350 | 340 | 340 | 11,000 | 340 |
| 2000-12-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-19 | 369 | 369 | 360 | 360 | 9,000 | 360 |
| 2000-12-18 | 328 | 328 | 328 | 328 | 13,000 | 328 |
| 2000-12-15 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2000-12-13 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2000-12-12 | 380 | 380 | 375 | 380 | 4,000 | 380 |
| 2000-12-08 | 380 | 380 | 372 | 380 | 9,000 | 380 |
| 2000-12-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-12-05 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-12-04 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2000-12-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-30 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2000-11-29 | 378 | 378 | 370 | 370 | 6,000 | 370 |
| 2000-11-28 | 375 | 378 | 375 | 378 | 17,000 | 378 |
| 2000-11-27 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2000-11-24 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 2000-11-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-11-21 | 375 | 375 | 360 | 360 | 6,000 | 360 |
| 2000-11-20 | 375 | 375 | 360 | 360 | 4,000 | 360 |
| 2000-11-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-11-16 | 370 | 375 | 370 | 375 | 8,000 | 375 |
| 2000-11-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-14 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2000-11-13 | 379 | 379 | 375 | 375 | 2,000 | 375 |
| 2000-11-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-08 | 380 | 387 | 380 | 385 | 12,000 | 385 |
| 2000-11-07 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2000-11-06 | 360 | 366 | 360 | 366 | 5,000 | 366 |
| 2000-11-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-11-01 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2000-10-31 | 350 | 350 | 319 | 329 | 12,000 | 329 |
| 2000-10-26 | 355 | 355 | 345 | 350 | 14,000 | 350 |
| 2000-10-25 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-10-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-23 | 355 | 360 | 350 | 360 | 5,000 | 360 |
| 2000-10-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-10-19 | 375 | 375 | 360 | 360 | 9,000 | 360 |
| 2000-10-18 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 2000-10-17 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2000-10-16 | 378 | 380 | 368 | 380 | 8,000 | 380 |
| 2000-10-13 | 370 | 380 | 370 | 380 | 13,000 | 380 |
| 2000-10-12 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2000-10-11 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 2000-10-10 | 385 | 385 | 380 | 385 | 6,000 | 385 |
| 2000-10-05 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2000-10-04 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2000-10-03 | 389 | 389 | 385 | 385 | 2,000 | 385 |
| 2000-10-02 | 380 | 382 | 380 | 380 | 18,000 | 380 |
| 2000-09-29 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-09-28 | 384 | 385 | 380 | 385 | 8,000 | 385 |
| 2000-09-27 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-09-26 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2000-09-25 | 399 | 399 | 395 | 395 | 5,000 | 395 |
| 2000-09-22 | 379 | 380 | 379 | 380 | 5,000 | 380 |
| 2000-09-21 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2000-09-20 | 380 | 385 | 380 | 384 | 11,000 | 384 |
| 2000-09-19 | 378 | 380 | 373 | 378 | 21,000 | 378 |
| 2000-09-18 | 375 | 378 | 370 | 378 | 10,000 | 378 |
| 2000-09-14 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 2000-09-13 | 375 | 378 | 371 | 371 | 30,000 | 371 |
| 2000-09-12 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-09-11 | 375 | 378 | 360 | 360 | 8,000 | 360 |
| 2000-09-08 | 375 | 378 | 375 | 378 | 14,000 | 378 |
| 2000-09-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-09-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-09-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-09-04 | 379 | 379 | 379 | 379 | 10,000 | 379 |
| 2000-09-01 | 374 | 374 | 355 | 355 | 12,000 | 355 |
| 2000-08-31 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2000-08-30 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2000-08-29 | 370 | 370 | 355 | 355 | 46,000 | 355 |
| 2000-08-28 | 380 | 380 | 355 | 355 | 4,000 | 355 |
| 2000-08-25 | 380 | 380 | 360 | 360 | 14,000 | 360 |
| 2000-08-24 | 380 | 380 | 370 | 370 | 19,000 | 370 |
| 2000-08-23 | 365 | 380 | 365 | 379 | 13,000 | 379 |
| 2000-08-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-08-21 | 355 | 370 | 355 | 370 | 3,000 | 370 |
| 2000-08-18 | 380 | 380 | 370 | 370 | 19,000 | 370 |
| 2000-08-16 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-08-15 | 370 | 389 | 370 | 389 | 7,000 | 389 |
| 2000-08-11 | 370 | 370 | 368 | 370 | 18,000 | 370 |
| 2000-08-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-08-09 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2000-08-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-07 | 378 | 378 | 355 | 360 | 22,000 | 360 |
| 2000-08-04 | 344 | 368 | 344 | 368 | 7,000 | 368 |
| 2000-08-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-08-01 | 360 | 369 | 360 | 369 | 4,000 | 369 |
| 2000-07-31 | 360 | 360 | 345 | 360 | 7,000 | 360 |
| 2000-07-28 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2000-07-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-07-25 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-07-24 | 383 | 383 | 370 | 370 | 13,000 | 370 |
| 2000-07-21 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-07-19 | 398 | 398 | 380 | 398 | 9,000 | 398 |
| 2000-07-18 | 406 | 410 | 405 | 409 | 9,000 | 409 |
| 2000-07-17 | 380 | 400 | 380 | 400 | 10,000 | 400 |
| 2000-07-14 | 380 | 410 | 371 | 410 | 42,000 | 410 |
| 2000-07-13 | 381 | 381 | 379 | 380 | 18,000 | 380 |
| 2000-07-12 | 401 | 401 | 390 | 390 | 7,000 | 390 |
| 2000-07-11 | 401 | 405 | 391 | 400 | 9,000 | 400 |
| 2000-07-10 | 410 | 418 | 401 | 418 | 21,000 | 418 |
| 2000-07-07 | 399 | 420 | 387 | 420 | 23,000 | 420 |
| 2000-07-06 | 416 | 416 | 400 | 405 | 29,000 | 405 |
| 2000-07-05 | 398 | 433 | 378 | 430 | 88,000 | 430 |
| 2000-07-04 | 370 | 398 | 365 | 398 | 58,000 | 398 |
| 2000-07-03 | 350 | 360 | 350 | 360 | 52,000 | 360 |
| 2000-06-30 | 349 | 349 | 335 | 340 | 9,000 | 340 |
| 2000-06-29 | 329 | 349 | 329 | 349 | 8,000 | 349 |
| 2000-06-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-06-27 | 337 | 339 | 337 | 339 | 6,000 | 339 |
| 2000-06-26 | 330 | 340 | 330 | 339 | 4,000 | 339 |
| 2000-06-23 | 330 | 332 | 330 | 330 | 8,000 | 330 |
| 2000-06-22 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2000-06-21 | 330 | 330 | 310 | 320 | 8,000 | 320 |
| 2000-06-20 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2000-06-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-06-16 | 310 | 333 | 310 | 330 | 11,000 | 330 |
| 2000-06-15 | 321 | 321 | 310 | 310 | 7,000 | 310 |
| 2000-06-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-12 | 332 | 339 | 330 | 339 | 7,000 | 339 |
| 2000-06-09 | 315 | 330 | 310 | 330 | 12,000 | 330 |
| 2000-06-08 | 318 | 318 | 315 | 315 | 22,000 | 315 |
| 2000-06-07 | 320 | 320 | 319 | 320 | 17,000 | 320 |
| 2000-06-06 | 350 | 350 | 330 | 330 | 14,000 | 330 |
| 2000-06-05 | 355 | 360 | 350 | 360 | 19,000 | 360 |
| 2000-06-02 | 360 | 370 | 350 | 363 | 44,000 | 363 |
| 2000-06-01 | 330 | 354 | 316 | 354 | 59,000 | 354 |
| 2000-05-31 | 300 | 320 | 289 | 320 | 60,000 | 320 |
| 2000-05-30 | 300 | 315 | 290 | 300 | 71,000 | 300 |
| 2000-05-29 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-05-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2000-05-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-05-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-05-23 | 286 | 290 | 276 | 276 | 11,000 | 276 |
| 2000-05-22 | 276 | 300 | 276 | 281 | 13,000 | 281 |
| 2000-05-19 | 273 | 273 | 272 | 273 | 5,000 | 273 |
| 2000-05-18 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2000-05-17 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2000-05-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-05-15 | 256 | 261 | 256 | 261 | 3,000 | 261 |
| 2000-05-12 | 256 | 256 | 251 | 256 | 3,000 | 256 |
| 2000-05-11 | 286 | 290 | 285 | 290 | 12,000 | 290 |
| 2000-05-10 | 255 | 255 | 250 | 251 | 10,000 | 251 |
| 2000-05-09 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2000-05-08 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2000-05-02 | 272 | 272 | 252 | 252 | 4,000 | 252 |
| 2000-04-28 | 248 | 249 | 247 | 247 | 13,000 | 247 |
| 2000-04-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-04-26 | 251 | 253 | 250 | 250 | 9,000 | 250 |
| 2000-04-25 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2000-04-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-04-19 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2000-04-18 | 263 | 263 | 260 | 260 | 5,000 | 260 |
| 2000-04-17 | 260 | 264 | 246 | 264 | 15,000 | 264 |
| 2000-04-14 | 272 | 275 | 270 | 270 | 8,000 | 270 |
| 2000-04-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-04-11 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2000-04-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-04-07 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2000-04-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2000-04-05 | 280 | 280 | 275 | 276 | 8,000 | 276 |
| 2000-04-04 | 290 | 290 | 274 | 274 | 5,000 | 274 |
| 2000-04-03 | 280 | 300 | 280 | 300 | 14,000 | 300 |
| 2000-03-31 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2000-03-30 | 250 | 269 | 250 | 269 | 10,000 | 269 |
| 2000-03-29 | 270 | 270 | 252 | 252 | 5,000 | 252 |
| 2000-03-28 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2000-03-27 | 250 | 250 | 247 | 250 | 14,000 | 250 |
| 2000-03-24 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-03-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-03-22 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2000-03-17 | 250 | 250 | 240 | 240 | 18,000 | 240 |
| 2000-03-16 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-03-15 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-03-14 | 239 | 250 | 239 | 240 | 7,000 | 240 |
| 2000-03-13 | 250 | 250 | 236 | 250 | 8,000 | 250 |
| 2000-03-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-03-07 | 240 | 241 | 240 | 241 | 3,000 | 241 |
| 2000-03-06 | 241 | 241 | 236 | 241 | 3,000 | 241 |
| 2000-03-03 | 237 | 237 | 236 | 236 | 12,000 | 236 |
| 2000-03-02 | 250 | 250 | 235 | 235 | 4,000 | 235 |
| 2000-02-29 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2000-02-25 | 248 | 248 | 230 | 230 | 6,000 | 230 |
| 2000-02-24 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2000-02-23 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2000-02-22 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2000-02-21 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2000-02-18 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2000-02-17 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-02-15 | 225 | 235 | 225 | 235 | 13,000 | 235 |
| 2000-02-14 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2000-02-09 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2000-02-08 | 240 | 240 | 238 | 238 | 8,000 | 238 |
| 2000-02-04 | 260 | 260 | 250 | 259 | 9,000 | 259 |
| 2000-02-03 | 272 | 273 | 260 | 260 | 4,000 | 260 |
| 2000-02-02 | 284 | 284 | 265 | 273 | 10,000 | 273 |
| 2000-02-01 | 235 | 255 | 230 | 255 | 9,000 | 255 |
| 2000-01-31 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2000-01-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-01-27 | 245 | 245 | 235 | 235 | 3,000 | 235 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-01-21 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-01-20 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-01-19 | 241 | 266 | 241 | 266 | 7,000 | 266 |
| 2000-01-18 | 235 | 236 | 234 | 234 | 12,000 | 234 |
| 2000-01-17 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 2000-01-14 | 230 | 232 | 230 | 232 | 3,000 | 232 |
| 2000-01-13 | 240 | 240 | 230 | 230 | 7,000 | 230 |
| 2000-01-12 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2000-01-11 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2000-01-07 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-01-06 | 266 | 266 | 256 | 256 | 4,000 | 256 |
| 2000-01-05 | 260 | 260 | 260 | 260 | 4,000 | 260 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
