6932 (株)遠藤照明 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 262 | 262 | 260 | 260 | 5,000 | 260 |
| 2002-12-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-12-26 | 242 | 257 | 242 | 257 | 8,000 | 257 |
| 2002-12-25 | 251 | 251 | 250 | 250 | 7,000 | 250 |
| 2002-12-24 | 238 | 244 | 238 | 244 | 25,000 | 244 |
| 2002-12-20 | 249 | 249 | 236 | 244 | 22,000 | 244 |
| 2002-12-19 | 236 | 245 | 230 | 245 | 26,000 | 245 |
| 2002-12-18 | 248 | 248 | 238 | 242 | 5,000 | 242 |
| 2002-12-17 | 249 | 253 | 249 | 253 | 11,000 | 253 |
| 2002-12-16 | 253 | 253 | 248 | 248 | 11,000 | 248 |
| 2002-12-13 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2002-12-12 | 262 | 263 | 258 | 263 | 9,000 | 263 |
| 2002-12-11 | 273 | 273 | 260 | 260 | 12,000 | 260 |
| 2002-12-10 | 270 | 270 | 262 | 262 | 13,000 | 262 |
| 2002-12-09 | 269 | 269 | 260 | 260 | 2,000 | 260 |
| 2002-12-06 | 265 | 265 | 258 | 259 | 11,000 | 259 |
| 2002-12-05 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2002-12-04 | 273 | 276 | 273 | 276 | 4,000 | 276 |
| 2002-12-03 | 274 | 282 | 273 | 273 | 5,000 | 273 |
| 2002-12-02 | 282 | 282 | 270 | 272 | 10,000 | 272 |
| 2002-11-29 | 273 | 280 | 272 | 280 | 15,000 | 280 |
| 2002-11-28 | 280 | 280 | 275 | 278 | 18,000 | 278 |
| 2002-11-27 | 272 | 278 | 272 | 272 | 19,000 | 272 |
| 2002-11-26 | 294 | 294 | 280 | 280 | 28,000 | 280 |
| 2002-11-25 | 252 | 269 | 251 | 269 | 22,000 | 269 |
| 2002-11-22 | 241 | 250 | 241 | 250 | 14,000 | 250 |
| 2002-11-21 | 240 | 240 | 235 | 236 | 13,000 | 236 |
| 2002-11-20 | 231 | 239 | 220 | 239 | 5,000 | 239 |
| 2002-11-19 | 235 | 240 | 230 | 240 | 8,000 | 240 |
| 2002-11-18 | 250 | 250 | 237 | 249 | 4,000 | 249 |
| 2002-11-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-11-14 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-11-13 | 260 | 260 | 240 | 255 | 11,000 | 255 |
| 2002-11-12 | 265 | 269 | 260 | 269 | 6,000 | 269 |
| 2002-11-11 | 272 | 272 | 270 | 270 | 8,000 | 270 |
| 2002-11-08 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2002-11-05 | 272 | 272 | 270 | 270 | 7,000 | 270 |
| 2002-11-01 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 2002-10-31 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2002-10-30 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2002-10-29 | 276 | 276 | 270 | 275 | 10,000 | 275 |
| 2002-10-28 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 2002-10-25 | 287 | 290 | 265 | 290 | 16,000 | 290 |
| 2002-10-23 | 281 | 283 | 280 | 283 | 8,000 | 283 |
| 2002-10-22 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 2002-10-21 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2002-10-18 | 299 | 303 | 299 | 303 | 7,000 | 303 |
| 2002-10-17 | 280 | 293 | 276 | 293 | 5,000 | 293 |
| 2002-10-16 | 295 | 295 | 280 | 291 | 16,000 | 291 |
| 2002-10-15 | 278 | 287 | 278 | 287 | 5,000 | 287 |
| 2002-10-11 | 280 | 280 | 253 | 277 | 25,000 | 277 |
| 2002-10-10 | 274 | 274 | 250 | 267 | 18,000 | 267 |
| 2002-10-09 | 290 | 290 | 261 | 279 | 11,000 | 279 |
| 2002-10-08 | 300 | 300 | 291 | 298 | 7,000 | 298 |
| 2002-10-07 | 310 | 310 | 300 | 300 | 13,000 | 300 |
| 2002-10-04 | 306 | 310 | 305 | 310 | 7,000 | 310 |
| 2002-10-03 | 307 | 314 | 307 | 314 | 2,000 | 314 |
| 2002-10-02 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2002-10-01 | 315 | 315 | 305 | 305 | 4,000 | 305 |
| 2002-09-30 | 303 | 305 | 302 | 305 | 12,000 | 305 |
| 2002-09-27 | 316 | 316 | 313 | 313 | 3,000 | 313 |
| 2002-09-26 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2002-09-25 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-09-24 | 313 | 323 | 312 | 323 | 7,000 | 323 |
| 2002-09-20 | 345 | 345 | 316 | 330 | 7,000 | 330 |
| 2002-09-19 | 331 | 350 | 330 | 350 | 13,000 | 350 |
| 2002-09-18 | 312 | 327 | 312 | 327 | 7,000 | 327 |
| 2002-09-17 | 342 | 348 | 335 | 336 | 12,000 | 336 |
| 2002-09-13 | 310 | 333 | 310 | 333 | 292,000 | 333 |
| 2002-09-12 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2002-09-11 | 317 | 317 | 312 | 312 | 4,000 | 312 |
| 2002-09-10 | 326 | 326 | 310 | 312 | 8,000 | 312 |
| 2002-09-09 | 320 | 326 | 320 | 326 | 2,000 | 326 |
| 2002-09-06 | 316 | 321 | 306 | 321 | 9,000 | 321 |
| 2002-09-04 | 325 | 341 | 320 | 341 | 19,000 | 341 |
| 2002-09-03 | 340 | 340 | 323 | 338 | 10,000 | 338 |
| 2002-09-02 | 341 | 342 | 330 | 340 | 44,000 | 340 |
| 2002-08-30 | 347 | 347 | 340 | 340 | 12,000 | 340 |
| 2002-08-29 | 360 | 361 | 348 | 350 | 10,000 | 350 |
| 2002-08-28 | 360 | 361 | 352 | 361 | 14,000 | 361 |
| 2002-08-27 | 351 | 361 | 346 | 361 | 23,000 | 361 |
| 2002-08-26 | 360 | 361 | 351 | 352 | 39,000 | 352 |
| 2002-08-23 | 374 | 374 | 357 | 369 | 20,000 | 369 |
| 2002-08-22 | 356 | 364 | 351 | 361 | 39,000 | 361 |
| 2002-08-21 | 382 | 382 | 355 | 355 | 42,000 | 355 |
| 2002-08-20 | 377 | 382 | 371 | 381 | 34,000 | 381 |
| 2002-08-19 | 405 | 405 | 383 | 387 | 24,000 | 387 |
| 2002-08-16 | 414 | 415 | 400 | 409 | 37,000 | 409 |
| 2002-08-15 | 393 | 412 | 376 | 412 | 108,000 | 412 |
| 2002-08-14 | 409 | 430 | 395 | 408 | 267,000 | 408 |
| 2002-08-13 | 370 | 395 | 369 | 395 | 145,000 | 395 |
| 2002-08-12 | 360 | 370 | 352 | 368 | 27,000 | 368 |
| 2002-08-09 | 355 | 360 | 345 | 360 | 18,000 | 360 |
| 2002-08-08 | 360 | 360 | 336 | 355 | 45,000 | 355 |
| 2002-08-07 | 366 | 366 | 353 | 360 | 41,000 | 360 |
| 2002-08-06 | 375 | 375 | 354 | 354 | 95,000 | 354 |
| 2002-08-05 | 378 | 389 | 370 | 380 | 229,000 | 380 |
| 2002-08-02 | 357 | 382 | 350 | 380 | 212,000 | 380 |
| 2002-08-01 | 335 | 363 | 335 | 355 | 143,000 | 355 |
| 2002-07-31 | 335 | 335 | 328 | 334 | 15,000 | 334 |
| 2002-07-30 | 321 | 334 | 318 | 334 | 28,000 | 334 |
| 2002-07-29 | 332 | 335 | 315 | 325 | 20,000 | 325 |
| 2002-07-26 | 320 | 340 | 318 | 325 | 39,000 | 325 |
| 2002-07-25 | 294 | 325 | 294 | 310 | 39,000 | 310 |
| 2002-07-24 | 300 | 300 | 293 | 293 | 15,000 | 293 |
| 2002-07-23 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-07-22 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 2002-07-19 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2002-07-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-07-17 | 319 | 319 | 295 | 300 | 8,000 | 300 |
| 2002-07-16 | 312 | 320 | 311 | 320 | 6,000 | 320 |
| 2002-07-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-07-12 | 323 | 323 | 312 | 318 | 6,000 | 318 |
| 2002-07-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-07-10 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2002-07-09 | 316 | 325 | 310 | 325 | 16,000 | 325 |
| 2002-07-08 | 330 | 330 | 310 | 315 | 18,000 | 315 |
| 2002-07-03 | 325 | 329 | 320 | 329 | 3,000 | 329 |
| 2002-07-02 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2002-07-01 | 334 | 334 | 322 | 322 | 10,000 | 322 |
| 2002-06-28 | 320 | 321 | 310 | 321 | 17,000 | 321 |
| 2002-06-27 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2002-06-25 | 326 | 328 | 325 | 325 | 4,000 | 325 |
| 2002-06-24 | 321 | 331 | 317 | 317 | 15,000 | 317 |
| 2002-06-21 | 333 | 333 | 315 | 321 | 23,000 | 321 |
| 2002-06-20 | 338 | 338 | 316 | 318 | 11,000 | 318 |
| 2002-06-19 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2002-06-18 | 332 | 342 | 330 | 339 | 8,000 | 339 |
| 2002-06-17 | 335 | 336 | 330 | 330 | 7,000 | 330 |
| 2002-06-14 | 326 | 326 | 315 | 320 | 27,000 | 320 |
| 2002-06-13 | 340 | 340 | 325 | 325 | 16,000 | 325 |
| 2002-06-12 | 344 | 348 | 340 | 348 | 7,000 | 348 |
| 2002-06-11 | 347 | 347 | 340 | 345 | 7,000 | 345 |
| 2002-06-10 | 343 | 343 | 339 | 340 | 9,000 | 340 |
| 2002-06-07 | 346 | 353 | 345 | 353 | 13,000 | 353 |
| 2002-06-06 | 372 | 372 | 353 | 360 | 22,000 | 360 |
| 2002-06-05 | 389 | 392 | 367 | 372 | 144,000 | 372 |
| 2002-06-04 | 354 | 384 | 353 | 379 | 89,000 | 379 |
| 2002-06-03 | 348 | 354 | 347 | 353 | 25,000 | 353 |
| 2002-05-31 | 356 | 356 | 348 | 348 | 46,000 | 348 |
| 2002-05-30 | 360 | 370 | 336 | 351 | 88,000 | 351 |
| 2002-05-29 | 350 | 363 | 342 | 355 | 216,000 | 355 |
| 2002-05-27 | 235 | 245 | 234 | 235 | 8,000 | 235 |
| 2002-05-24 | 239 | 239 | 235 | 235 | 9,000 | 235 |
| 2002-05-23 | 228 | 240 | 228 | 240 | 6,000 | 240 |
| 2002-05-22 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-05-21 | 224 | 224 | 218 | 218 | 5,000 | 218 |
| 2002-05-20 | 215 | 221 | 215 | 221 | 7,000 | 221 |
| 2002-05-17 | 211 | 213 | 211 | 212 | 7,000 | 212 |
| 2002-05-16 | 210 | 216 | 209 | 209 | 3,000 | 209 |
| 2002-05-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-05-14 | 213 | 214 | 213 | 214 | 6,000 | 214 |
| 2002-05-13 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2002-05-10 | 206 | 217 | 206 | 217 | 2,000 | 217 |
| 2002-05-07 | 215 | 215 | 207 | 207 | 3,000 | 207 |
| 2002-05-02 | 218 | 218 | 215 | 215 | 4,000 | 215 |
| 2002-05-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-04-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-04-26 | 220 | 223 | 220 | 223 | 5,000 | 223 |
| 2002-04-25 | 215 | 219 | 215 | 216 | 11,000 | 216 |
| 2002-04-24 | 211 | 211 | 210 | 210 | 11,000 | 210 |
| 2002-04-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-22 | 207 | 207 | 206 | 207 | 3,000 | 207 |
| 2002-04-19 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-04-18 | 208 | 208 | 207 | 207 | 9,000 | 207 |
| 2002-04-17 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-04-16 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2002-04-15 | 214 | 214 | 204 | 210 | 4,000 | 210 |
| 2002-04-12 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2002-04-10 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2002-04-09 | 214 | 214 | 210 | 210 | 8,000 | 210 |
| 2002-04-08 | 215 | 217 | 212 | 212 | 3,000 | 212 |
| 2002-04-05 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-04-04 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2002-04-03 | 212 | 216 | 212 | 216 | 9,000 | 216 |
| 2002-04-02 | 217 | 217 | 215 | 215 | 5,000 | 215 |
| 2002-04-01 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-03-28 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 2002-03-27 | 210 | 210 | 207 | 208 | 5,000 | 208 |
| 2002-03-26 | 216 | 216 | 210 | 211 | 7,000 | 211 |
| 2002-03-25 | 220 | 229 | 220 | 225 | 13,000 | 225 |
| 2002-03-22 | 219 | 219 | 216 | 216 | 14,000 | 216 |
| 2002-03-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-03-19 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 2002-03-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-03-15 | 210 | 218 | 210 | 218 | 7,000 | 218 |
| 2002-03-13 | 208 | 209 | 208 | 208 | 4,000 | 208 |
| 2002-03-12 | 206 | 206 | 201 | 206 | 28,000 | 206 |
| 2002-03-11 | 210 | 210 | 204 | 204 | 10,000 | 204 |
| 2002-03-08 | 212 | 212 | 203 | 210 | 21,000 | 210 |
| 2002-03-07 | 206 | 219 | 206 | 210 | 9,000 | 210 |
| 2002-03-06 | 206 | 206 | 205 | 205 | 17,000 | 205 |
| 2002-03-05 | 224 | 224 | 205 | 205 | 27,000 | 205 |
| 2002-03-04 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 2002-03-01 | 203 | 205 | 203 | 205 | 5,000 | 205 |
| 2002-02-28 | 210 | 210 | 200 | 200 | 5,000 | 200 |
| 2002-02-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-02-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-02-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-02-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-02-15 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-02-14 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-02-13 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 2002-02-08 | 205 | 205 | 200 | 200 | 12,000 | 200 |
| 2002-02-06 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-02-04 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-02-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-01-31 | 208 | 210 | 195 | 195 | 18,000 | 195 |
| 2002-01-30 | 205 | 205 | 190 | 190 | 3,000 | 190 |
| 2002-01-25 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2002-01-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-01-23 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 2002-01-18 | 210 | 225 | 210 | 225 | 2,000 | 225 |
| 2002-01-11 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2002-01-10 | 223 | 223 | 218 | 218 | 7,000 | 218 |
| 2002-01-09 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-01-08 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-01-07 | 205 | 213 | 205 | 213 | 5,000 | 213 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
