6932 (株)遠藤照明 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 191 | 195 | 191 | 195 | 6,000 | 195 |
| 2001-12-27 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2001-12-26 | 191 | 191 | 181 | 181 | 2,000 | 181 |
| 2001-12-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-12-21 | 180 | 190 | 171 | 190 | 5,000 | 190 |
| 2001-12-20 | 200 | 200 | 190 | 190 | 5,000 | 190 |
| 2001-12-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-12-18 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 2001-12-13 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-12-12 | 230 | 230 | 216 | 216 | 3,000 | 216 |
| 2001-12-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-12-10 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2001-12-07 | 208 | 220 | 208 | 220 | 11,000 | 220 |
| 2001-12-06 | 240 | 240 | 221 | 223 | 5,000 | 223 |
| 2001-12-05 | 247 | 247 | 247 | 247 | 7,000 | 247 |
| 2001-12-04 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-12-03 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 2001-11-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-11-29 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2001-11-28 | 236 | 236 | 230 | 230 | 16,000 | 230 |
| 2001-11-27 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2001-11-22 | 240 | 240 | 231 | 236 | 5,000 | 236 |
| 2001-11-21 | 235 | 245 | 233 | 235 | 17,000 | 235 |
| 2001-11-20 | 250 | 250 | 240 | 240 | 9,000 | 240 |
| 2001-11-19 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-11-16 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2001-11-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-11-14 | 267 | 267 | 250 | 250 | 3,000 | 250 |
| 2001-11-13 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2001-11-12 | 252 | 258 | 251 | 258 | 7,000 | 258 |
| 2001-11-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-11-06 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2001-11-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-11-01 | 266 | 273 | 251 | 273 | 10,000 | 273 |
| 2001-10-31 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2001-10-30 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-10-26 | 266 | 274 | 266 | 274 | 2,000 | 274 |
| 2001-10-25 | 270 | 275 | 270 | 275 | 8,000 | 275 |
| 2001-10-24 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2001-10-23 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2001-10-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-10-19 | 260 | 264 | 255 | 264 | 8,000 | 264 |
| 2001-10-18 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-10-17 | 265 | 270 | 265 | 270 | 6,000 | 270 |
| 2001-10-16 | 268 | 269 | 268 | 269 | 5,000 | 269 |
| 2001-10-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-10-12 | 254 | 254 | 252 | 253 | 7,000 | 253 |
| 2001-10-11 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-10-10 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-10-09 | 251 | 267 | 251 | 267 | 3,000 | 267 |
| 2001-10-05 | 270 | 274 | 250 | 250 | 7,000 | 250 |
| 2001-10-03 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-10-01 | 248 | 250 | 247 | 247 | 11,000 | 247 |
| 2001-09-28 | 270 | 270 | 246 | 246 | 5,000 | 246 |
| 2001-09-27 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2001-09-26 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 2001-09-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-09-21 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-09-20 | 276 | 276 | 270 | 270 | 3,000 | 270 |
| 2001-09-18 | 231 | 256 | 231 | 256 | 6,000 | 256 |
| 2001-09-17 | 255 | 255 | 230 | 250 | 16,000 | 250 |
| 2001-09-14 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2001-09-13 | 244 | 251 | 236 | 250 | 21,000 | 250 |
| 2001-09-12 | 270 | 270 | 250 | 260 | 9,000 | 260 |
| 2001-09-11 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2001-09-07 | 290 | 290 | 285 | 290 | 5,000 | 290 |
| 2001-09-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-09-04 | 295 | 295 | 255 | 285 | 6,000 | 285 |
| 2001-08-31 | 304 | 304 | 291 | 300 | 7,000 | 300 |
| 2001-08-30 | 301 | 301 | 291 | 291 | 11,000 | 291 |
| 2001-08-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-08-28 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2001-08-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-08-24 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2001-08-22 | 324 | 324 | 320 | 324 | 4,000 | 324 |
| 2001-08-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-08-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-08-16 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-08-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-08-10 | 339 | 339 | 339 | 339 | 6,000 | 339 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-08-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-08-07 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2001-08-06 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2001-08-02 | 330 | 340 | 330 | 340 | 4,000 | 340 |
| 2001-08-01 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2001-07-31 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2001-07-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-07-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-25 | 349 | 349 | 330 | 330 | 12,000 | 330 |
| 2001-07-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-19 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2001-07-18 | 340 | 359 | 340 | 359 | 3,000 | 359 |
| 2001-07-17 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2001-07-16 | 333 | 335 | 333 | 335 | 5,000 | 335 |
| 2001-07-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2001-07-12 | 332 | 332 | 329 | 329 | 5,000 | 329 |
| 2001-07-11 | 333 | 333 | 330 | 331 | 5,000 | 331 |
| 2001-07-10 | 327 | 350 | 327 | 350 | 5,000 | 350 |
| 2001-07-09 | 340 | 351 | 340 | 351 | 2,000 | 351 |
| 2001-07-05 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-07-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-07-03 | 370 | 379 | 370 | 379 | 6,000 | 379 |
| 2001-07-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-06-29 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 2001-06-28 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2001-06-27 | 360 | 365 | 351 | 351 | 9,000 | 351 |
| 2001-06-26 | 360 | 365 | 355 | 365 | 10,000 | 365 |
| 2001-06-25 | 355 | 360 | 350 | 355 | 13,000 | 355 |
| 2001-06-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-06-21 | 338 | 339 | 335 | 339 | 7,000 | 339 |
| 2001-06-20 | 350 | 350 | 335 | 335 | 4,000 | 335 |
| 2001-06-19 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2001-06-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-06-13 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2001-06-12 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2001-06-08 | 379 | 379 | 374 | 379 | 6,000 | 379 |
| 2001-06-07 | 383 | 388 | 383 | 388 | 2,000 | 388 |
| 2001-06-06 | 379 | 379 | 358 | 368 | 8,000 | 368 |
| 2001-06-05 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-06-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-05-31 | 394 | 394 | 385 | 385 | 7,000 | 385 |
| 2001-05-30 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2001-05-29 | 404 | 404 | 390 | 394 | 29,000 | 394 |
| 2001-05-28 | 410 | 411 | 405 | 405 | 22,000 | 405 |
| 2001-05-25 | 410 | 415 | 403 | 415 | 24,000 | 415 |
| 2001-05-24 | 403 | 410 | 403 | 410 | 19,000 | 410 |
| 2001-05-23 | 405 | 409 | 405 | 409 | 9,000 | 409 |
| 2001-05-22 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-05-21 | 410 | 410 | 391 | 405 | 9,000 | 405 |
| 2001-05-18 | 394 | 399 | 390 | 399 | 9,000 | 399 |
| 2001-05-17 | 393 | 395 | 388 | 395 | 6,000 | 395 |
| 2001-05-16 | 387 | 392 | 380 | 392 | 25,000 | 392 |
| 2001-05-15 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 2001-05-14 | 385 | 385 | 380 | 385 | 11,000 | 385 |
| 2001-05-11 | 386 | 390 | 385 | 385 | 11,000 | 385 |
| 2001-05-10 | 392 | 392 | 382 | 382 | 15,000 | 382 |
| 2001-05-09 | 393 | 393 | 389 | 390 | 6,000 | 390 |
| 2001-05-08 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-05-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-05-02 | 410 | 410 | 390 | 390 | 11,000 | 390 |
| 2001-05-01 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 2001-04-27 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2001-04-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-25 | 410 | 410 | 400 | 410 | 7,000 | 410 |
| 2001-04-24 | 410 | 410 | 402 | 402 | 5,000 | 402 |
| 2001-04-23 | 411 | 411 | 403 | 403 | 14,000 | 403 |
| 2001-04-20 | 413 | 413 | 411 | 411 | 14,000 | 411 |
| 2001-04-19 | 424 | 424 | 413 | 413 | 15,000 | 413 |
| 2001-04-18 | 424 | 424 | 420 | 424 | 11,000 | 424 |
| 2001-04-17 | 430 | 434 | 427 | 430 | 11,000 | 430 |
| 2001-04-16 | 430 | 430 | 427 | 430 | 18,000 | 430 |
| 2001-04-13 | 416 | 425 | 415 | 425 | 18,000 | 425 |
| 2001-04-12 | 425 | 425 | 421 | 425 | 17,000 | 425 |
| 2001-04-11 | 429 | 430 | 420 | 429 | 20,000 | 429 |
| 2001-04-10 | 415 | 429 | 411 | 429 | 9,000 | 429 |
| 2001-04-09 | 424 | 430 | 410 | 425 | 24,000 | 425 |
| 2001-04-06 | 390 | 440 | 390 | 430 | 88,000 | 430 |
| 2001-04-05 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2001-04-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-04-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-04-02 | 385 | 386 | 380 | 381 | 9,000 | 381 |
| 2001-03-30 | 390 | 390 | 377 | 377 | 7,000 | 377 |
| 2001-03-29 | 386 | 386 | 380 | 386 | 11,000 | 386 |
| 2001-03-28 | 380 | 390 | 375 | 390 | 16,000 | 390 |
| 2001-03-27 | 383 | 384 | 382 | 382 | 7,000 | 382 |
| 2001-03-26 | 385 | 390 | 380 | 387 | 8,000 | 387 |
| 2001-03-23 | 380 | 380 | 370 | 380 | 24,000 | 380 |
| 2001-03-22 | 366 | 380 | 365 | 380 | 18,000 | 380 |
| 2001-03-21 | 340 | 361 | 340 | 360 | 16,000 | 360 |
| 2001-03-19 | 327 | 333 | 327 | 333 | 7,000 | 333 |
| 2001-03-15 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2001-03-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-03-13 | 356 | 356 | 355 | 355 | 11,000 | 355 |
| 2001-03-12 | 355 | 356 | 354 | 356 | 22,000 | 356 |
| 2001-03-09 | 355 | 365 | 351 | 355 | 13,000 | 355 |
| 2001-03-08 | 331 | 341 | 330 | 341 | 18,000 | 341 |
| 2001-03-07 | 326 | 331 | 326 | 330 | 12,000 | 330 |
| 2001-03-06 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-03-05 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 2001-03-02 | 330 | 339 | 320 | 330 | 18,000 | 330 |
| 2001-03-01 | 325 | 335 | 319 | 335 | 9,000 | 335 |
| 2001-02-28 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 2001-02-27 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 2001-02-26 | 330 | 330 | 326 | 327 | 16,000 | 327 |
| 2001-02-23 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 2001-02-22 | 320 | 320 | 315 | 320 | 6,000 | 320 |
| 2001-02-21 | 313 | 313 | 311 | 311 | 6,000 | 311 |
| 2001-02-20 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2001-02-19 | 312 | 312 | 310 | 312 | 7,000 | 312 |
| 2001-02-16 | 311 | 315 | 311 | 311 | 4,000 | 311 |
| 2001-02-15 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2001-02-14 | 306 | 307 | 305 | 307 | 6,000 | 307 |
| 2001-02-09 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-02-08 | 303 | 305 | 303 | 304 | 6,000 | 304 |
| 2001-02-07 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2001-02-06 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2001-02-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-02-02 | 316 | 329 | 310 | 310 | 8,000 | 310 |
| 2001-02-01 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2001-01-31 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2001-01-30 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-01-29 | 305 | 315 | 305 | 315 | 3,000 | 315 |
| 2001-01-26 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-01-25 | 329 | 329 | 320 | 329 | 6,000 | 329 |
| 2001-01-24 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2001-01-22 | 330 | 339 | 330 | 339 | 3,000 | 339 |
| 2001-01-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-01-18 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2001-01-17 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-01-16 | 283 | 283 | 280 | 280 | 8,000 | 280 |
| 2001-01-15 | 285 | 285 | 282 | 282 | 6,000 | 282 |
| 2001-01-12 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 2001-01-11 | 282 | 283 | 281 | 281 | 7,000 | 281 |
| 2001-01-10 | 310 | 310 | 302 | 303 | 17,000 | 303 |
| 2001-01-09 | 315 | 320 | 310 | 310 | 8,000 | 310 |
| 2001-01-05 | 329 | 329 | 327 | 327 | 16,000 | 327 |
| 2001-01-04 | 329 | 330 | 320 | 329 | 5,000 | 329 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
