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
2000-12-293303303303301,000330
2000-12-283393393203204,000320
2000-12-273303403303408,000340
2000-12-2633534032132233,000322
2000-12-253503503323325,000332
2000-12-2234034033034039,000340
2000-12-2135035034034011,000340
2000-12-203603603603601,000360
2000-12-193693693603609,000360
2000-12-1832832832832813,000328
2000-12-153703803703803,000380
2000-12-133653653603604,000360
2000-12-123803803753804,000380
2000-12-083803803723809,000380
2000-12-063753753753751,000375
2000-12-053603603603604,000360
2000-12-043663663663662,000366
2000-12-013603603603601,000360
2000-11-303703703603602,000360
2000-11-293783783703706,000370
2000-11-2837537837537817,000378
2000-11-273753753753757,000375
2000-11-243703753703759,000375
2000-11-223753753753752,000375
2000-11-213753753603606,000360
2000-11-203753753603604,000360
2000-11-173753753753752,000375
2000-11-163703753703758,000375
2000-11-153703703703701,000370
2000-11-143753803753806,000380
2000-11-133793793753752,000375
2000-11-103853853853851,000385
2000-11-0838038738038512,000385
2000-11-073703803703803,000380
2000-11-063603663603665,000366
2000-11-023553553553552,000355
2000-11-013403503403504,000350
2000-10-3135035031932912,000329
2000-10-2635535534535014,000350
2000-10-253513513513512,000351
2000-10-243403403403402,000340
2000-10-233553603503605,000360
2000-10-203603603603602,000360
2000-10-193753753603609,000360
2000-10-183753803753804,000380
2000-10-173803803753756,000375
2000-10-163783803683808,000380
2000-10-1337038037038013,000380
2000-10-123793793793794,000379
2000-10-1138038038038015,000380
2000-10-103853853803856,000385
2000-10-053853853853855,000385
2000-10-043853853853858,000385
2000-10-033893893853852,000385
2000-10-0238038238038018,000380
2000-09-293903903853856,000385
2000-09-283843853803858,000385
2000-09-273903903853856,000385
2000-09-263943943943943,000394
2000-09-253993993953955,000395
2000-09-223793803793805,000380
2000-09-213753853753855,000385
2000-09-2038038538038411,000384
2000-09-1937838037337821,000378
2000-09-1837537837037810,000378
2000-09-1437037537037512,000375
2000-09-1337537837137130,000371
2000-09-123703703703705,000370
2000-09-113753783603608,000360
2000-09-0837537837537814,000378
2000-09-073703703703702,000370
2000-09-063703703703702,000370
2000-09-053703703703701,000370
2000-09-0437937937937910,000379
2000-09-0137437435535512,000355
2000-08-313793793793793,000379
2000-08-303553553553554,000355
2000-08-2937037035535546,000355
2000-08-283803803553554,000355
2000-08-2538038036036014,000360
2000-08-2438038037037019,000370
2000-08-2336538036537913,000379
2000-08-223653653653651,000365
2000-08-213553703553703,000370
2000-08-1838038037037019,000370
2000-08-163803803803804,000380
2000-08-153703893703897,000389
2000-08-1137037036837018,000370
2000-08-103693693693691,000369
2000-08-093603603593594,000359
2000-08-083603603603601,000360
2000-08-0737837835536022,000360
2000-08-043443683443687,000368
2000-08-033703703703702,000370
2000-08-023603603603602,000360
2000-08-013603693603694,000369
2000-07-313603603453607,000360
2000-07-283503603503603,000360
2000-07-273703703703703,000370
2000-07-253703703703705,000370
2000-07-2438338337037013,000370
2000-07-213903903853856,000385
2000-07-193983983803989,000398
2000-07-184064104054099,000409
2000-07-1738040038040010,000400
2000-07-1438041037141042,000410
2000-07-1338138137938018,000380
2000-07-124014013903907,000390
2000-07-114014053914009,000400
2000-07-1041041840141821,000418
2000-07-0739942038742023,000420
2000-07-0641641640040529,000405
2000-07-0539843337843088,000430
2000-07-0437039836539858,000398
2000-07-0335036035036052,000360
2000-06-303493493353409,000340
2000-06-293293493293498,000349
2000-06-283283283283281,000328
2000-06-273373393373396,000339
2000-06-263303403303394,000339
2000-06-233303323303308,000330
2000-06-223203203103108,000310
2000-06-213303303103208,000320
2000-06-203293303293302,000330
2000-06-193303303303302,000330
2000-06-1631033331033011,000330
2000-06-153213213103107,000310
2000-06-143303303303301,000330
2000-06-123323393303397,000339
2000-06-0931533031033012,000330
2000-06-0831831831531522,000315
2000-06-0732032031932017,000320
2000-06-0635035033033014,000330
2000-06-0535536035036019,000360
2000-06-0236037035036344,000363
2000-06-0133035431635459,000354
2000-05-3130032028932060,000320
2000-05-3030031529030071,000300
2000-05-292752752752752,000275
2000-05-262752752752755,000275
2000-05-252702702702703,000270
2000-05-242702702702701,000270
2000-05-2328629027627611,000276
2000-05-2227630027628113,000281
2000-05-192732732722735,000273
2000-05-182712722712722,000272
2000-05-172902902892893,000289
2000-05-162652652652653,000265
2000-05-152562612562613,000261
2000-05-122562562512563,000256
2000-05-1128629028529012,000290
2000-05-1025525525025110,000251
2000-05-092552552552558,000255
2000-05-082532532532531,000253
2000-05-022722722522524,000252
2000-04-2824824924724713,000247
2000-04-272502502502501,000250
2000-04-262512532502509,000250
2000-04-252472472472473,000247
2000-04-242592592592591,000259
2000-04-192582592582592,000259
2000-04-182632632602605,000260
2000-04-1726026424626415,000264
2000-04-142722752702708,000270
2000-04-122852852852852,000285
2000-04-112902902802806,000280
2000-04-103003003003003,000300
2000-04-072752802752802,000280
2000-04-062762762762761,000276
2000-04-052802802752768,000276
2000-04-042902902742745,000274
2000-04-0328030028030014,000300
2000-03-3127027027027011,000270
2000-03-3025026925026910,000269
2000-03-292702702522525,000252
2000-03-2825025025025011,000250
2000-03-2725025024725014,000250
2000-03-2425025025025010,000250
2000-03-232452452452451,000245
2000-03-222452452452459,000245
2000-03-1725025024024018,000240
2000-03-162372372372372,000237
2000-03-152402402402404,000240
2000-03-142392502392407,000240
2000-03-132502502362508,000250
2000-03-102502502502502,000250
2000-03-092402402402401,000240
2000-03-082402402402402,000240
2000-03-072402412402413,000241
2000-03-062412412362413,000241
2000-03-0323723723623612,000236
2000-03-022502502352354,000235
2000-02-292462462452452,000245
2000-02-252482482302306,000230
2000-02-242252252252254,000225
2000-02-232202252202257,000225
2000-02-222252252252255,000225
2000-02-212252252252255,000225
2000-02-182302402302404,000240
2000-02-172252252252252,000225
2000-02-1522523522523513,000235
2000-02-142412412402402,000240
2000-02-092402402352355,000235
2000-02-082402402382388,000238
2000-02-042602602502599,000259
2000-02-032722732602604,000260
2000-02-0228428426527310,000273
2000-02-012352552302559,000255
2000-01-312352352352357,000235
2000-01-282352352352351,000235
2000-01-272452452352353,000235
2000-01-252502502502502,000250
2000-01-212542542542541,000254
2000-01-202472472472471,000247
2000-01-192412662412667,000266
2000-01-1823523623423412,000234
2000-01-172322332322332,000233
2000-01-142302322302323,000232
2000-01-132402402302307,000230
2000-01-122412412402407,000240
2000-01-1124024024024010,000240
2000-01-072562562562562,000256
2000-01-062662662562564,000256
2000-01-052602602602604,000260

分割・併合履歴 : [1990-09-25]1株→1.2株