6932 (株)遠藤照明 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 369 | 374 | 365 | 374 | 13,000 | 374 |
| 2003-12-29 | 359 | 362 | 359 | 360 | 6,000 | 360 |
| 2003-12-26 | 358 | 358 | 350 | 356 | 27,000 | 356 |
| 2003-12-25 | 350 | 350 | 345 | 350 | 45,000 | 350 |
| 2003-12-24 | 345 | 357 | 345 | 346 | 47,000 | 346 |
| 2003-12-22 | 350 | 353 | 345 | 345 | 26,000 | 345 |
| 2003-12-19 | 347 | 350 | 346 | 346 | 21,000 | 346 |
| 2003-12-18 | 347 | 348 | 338 | 345 | 29,000 | 345 |
| 2003-12-17 | 350 | 354 | 350 | 350 | 6,000 | 350 |
| 2003-12-16 | 348 | 350 | 347 | 348 | 23,000 | 348 |
| 2003-12-15 | 348 | 348 | 345 | 345 | 10,000 | 345 |
| 2003-12-12 | 354 | 354 | 348 | 348 | 9,000 | 348 |
| 2003-12-11 | 360 | 360 | 346 | 346 | 13,000 | 346 |
| 2003-12-10 | 376 | 376 | 360 | 360 | 19,000 | 360 |
| 2003-12-09 | 375 | 375 | 366 | 366 | 31,000 | 366 |
| 2003-12-08 | 378 | 378 | 373 | 373 | 2,000 | 373 |
| 2003-12-05 | 379 | 379 | 370 | 370 | 8,000 | 370 |
| 2003-12-04 | 370 | 372 | 367 | 367 | 15,000 | 367 |
| 2003-12-03 | 368 | 368 | 363 | 363 | 7,000 | 363 |
| 2003-12-02 | 370 | 370 | 363 | 363 | 14,000 | 363 |
| 2003-12-01 | 371 | 372 | 370 | 370 | 9,000 | 370 |
| 2003-11-28 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 2003-11-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-11-26 | 394 | 395 | 388 | 395 | 8,000 | 395 |
| 2003-11-25 | 382 | 393 | 380 | 393 | 15,000 | 393 |
| 2003-11-21 | 352 | 357 | 349 | 357 | 6,000 | 357 |
| 2003-11-20 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2003-11-19 | 363 | 363 | 348 | 352 | 22,000 | 352 |
| 2003-11-18 | 355 | 355 | 335 | 353 | 38,000 | 353 |
| 2003-11-17 | 396 | 396 | 370 | 370 | 23,000 | 370 |
| 2003-11-13 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2003-11-12 | 399 | 403 | 399 | 403 | 15,000 | 403 |
| 2003-11-11 | 404 | 404 | 402 | 403 | 7,000 | 403 |
| 2003-11-10 | 416 | 416 | 410 | 410 | 9,000 | 410 |
| 2003-11-07 | 415 | 415 | 410 | 410 | 8,000 | 410 |
| 2003-11-06 | 410 | 410 | 406 | 410 | 12,000 | 410 |
| 2003-11-05 | 423 | 423 | 415 | 415 | 7,000 | 415 |
| 2003-11-04 | 408 | 424 | 408 | 415 | 15,000 | 415 |
| 2003-10-31 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2003-10-30 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2003-10-29 | 415 | 429 | 415 | 429 | 7,000 | 429 |
| 2003-10-28 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2003-10-27 | 408 | 420 | 408 | 410 | 5,000 | 410 |
| 2003-10-24 | 420 | 420 | 402 | 408 | 28,000 | 408 |
| 2003-10-23 | 434 | 434 | 420 | 420 | 24,000 | 420 |
| 2003-10-22 | 433 | 440 | 431 | 438 | 17,000 | 438 |
| 2003-10-21 | 440 | 447 | 438 | 438 | 33,000 | 438 |
| 2003-10-20 | 430 | 436 | 430 | 436 | 15,000 | 436 |
| 2003-10-17 | 424 | 424 | 420 | 424 | 16,000 | 424 |
| 2003-10-16 | 421 | 426 | 420 | 423 | 14,000 | 423 |
| 2003-10-15 | 430 | 431 | 420 | 421 | 31,000 | 421 |
| 2003-10-14 | 430 | 435 | 428 | 430 | 10,000 | 430 |
| 2003-10-10 | 438 | 439 | 430 | 430 | 7,000 | 430 |
| 2003-10-09 | 430 | 433 | 428 | 430 | 17,000 | 430 |
| 2003-10-08 | 430 | 430 | 428 | 429 | 14,000 | 429 |
| 2003-10-07 | 433 | 436 | 430 | 436 | 9,000 | 436 |
| 2003-10-06 | 436 | 449 | 436 | 440 | 9,000 | 440 |
| 2003-10-03 | 431 | 431 | 425 | 428 | 15,000 | 428 |
| 2003-10-02 | 427 | 428 | 426 | 428 | 8,000 | 428 |
| 2003-10-01 | 423 | 425 | 420 | 423 | 9,000 | 423 |
| 2003-09-30 | 423 | 423 | 420 | 423 | 12,000 | 423 |
| 2003-09-29 | 435 | 435 | 420 | 420 | 25,000 | 420 |
| 2003-09-26 | 430 | 439 | 420 | 422 | 12,000 | 422 |
| 2003-09-25 | 445 | 445 | 440 | 441 | 8,000 | 441 |
| 2003-09-24 | 444 | 451 | 444 | 451 | 7,000 | 451 |
| 2003-09-22 | 449 | 449 | 440 | 440 | 14,000 | 440 |
| 2003-09-19 | 450 | 450 | 442 | 442 | 17,000 | 442 |
| 2003-09-18 | 450 | 450 | 437 | 442 | 31,000 | 442 |
| 2003-09-17 | 460 | 464 | 447 | 447 | 40,000 | 447 |
| 2003-09-16 | 444 | 460 | 444 | 460 | 44,000 | 460 |
| 2003-09-12 | 441 | 445 | 439 | 445 | 25,000 | 445 |
| 2003-09-11 | 460 | 460 | 446 | 446 | 22,000 | 446 |
| 2003-09-10 | 443 | 456 | 443 | 456 | 13,000 | 456 |
| 2003-09-09 | 451 | 453 | 442 | 442 | 29,000 | 442 |
| 2003-09-08 | 453 | 453 | 443 | 450 | 24,000 | 450 |
| 2003-09-05 | 456 | 456 | 446 | 453 | 16,000 | 453 |
| 2003-09-04 | 464 | 464 | 446 | 456 | 19,000 | 456 |
| 2003-09-03 | 468 | 472 | 451 | 454 | 23,000 | 454 |
| 2003-09-02 | 469 | 469 | 456 | 456 | 37,000 | 456 |
| 2003-09-01 | 470 | 470 | 457 | 469 | 26,000 | 469 |
| 2003-08-29 | 455 | 470 | 454 | 470 | 14,000 | 470 |
| 2003-08-28 | 481 | 483 | 460 | 460 | 39,000 | 460 |
| 2003-08-27 | 480 | 483 | 466 | 480 | 121,000 | 480 |
| 2003-08-26 | 445 | 472 | 445 | 468 | 117,000 | 468 |
| 2003-08-25 | 446 | 446 | 442 | 442 | 13,000 | 442 |
| 2003-08-22 | 446 | 450 | 436 | 447 | 39,000 | 447 |
| 2003-08-21 | 454 | 454 | 442 | 448 | 28,000 | 448 |
| 2003-08-20 | 462 | 462 | 450 | 455 | 21,000 | 455 |
| 2003-08-19 | 454 | 454 | 427 | 452 | 26,000 | 452 |
| 2003-08-18 | 454 | 461 | 454 | 454 | 15,000 | 454 |
| 2003-08-15 | 450 | 454 | 450 | 454 | 53,000 | 454 |
| 2003-08-14 | 441 | 456 | 441 | 456 | 14,000 | 456 |
| 2003-08-13 | 438 | 440 | 437 | 440 | 14,000 | 440 |
| 2003-08-12 | 466 | 467 | 448 | 448 | 29,000 | 448 |
| 2003-08-11 | 450 | 470 | 450 | 465 | 46,000 | 465 |
| 2003-08-08 | 440 | 449 | 440 | 449 | 18,000 | 449 |
| 2003-08-07 | 435 | 449 | 435 | 449 | 24,000 | 449 |
| 2003-08-06 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 2003-08-05 | 431 | 450 | 431 | 440 | 55,000 | 440 |
| 2003-08-04 | 445 | 445 | 441 | 445 | 13,000 | 445 |
| 2003-08-01 | 450 | 450 | 441 | 441 | 13,000 | 441 |
| 2003-07-31 | 460 | 470 | 450 | 450 | 51,000 | 450 |
| 2003-07-30 | 446 | 450 | 441 | 450 | 19,000 | 450 |
| 2003-07-29 | 430 | 448 | 419 | 448 | 53,000 | 448 |
| 2003-07-28 | 435 | 435 | 422 | 422 | 20,000 | 422 |
| 2003-07-25 | 421 | 425 | 420 | 425 | 26,000 | 425 |
| 2003-07-24 | 425 | 433 | 420 | 431 | 46,000 | 431 |
| 2003-07-23 | 411 | 425 | 411 | 425 | 7,000 | 425 |
| 2003-07-22 | 428 | 428 | 410 | 415 | 15,000 | 415 |
| 2003-07-18 | 401 | 425 | 401 | 420 | 19,000 | 420 |
| 2003-07-17 | 435 | 435 | 410 | 411 | 45,000 | 411 |
| 2003-07-16 | 450 | 450 | 435 | 437 | 28,000 | 437 |
| 2003-07-15 | 460 | 460 | 452 | 453 | 19,000 | 453 |
| 2003-07-14 | 475 | 476 | 466 | 466 | 30,000 | 466 |
| 2003-07-11 | 467 | 480 | 466 | 480 | 66,000 | 480 |
| 2003-07-10 | 471 | 472 | 459 | 471 | 21,000 | 471 |
| 2003-07-09 | 475 | 475 | 455 | 456 | 35,000 | 456 |
| 2003-07-08 | 492 | 492 | 462 | 475 | 73,000 | 475 |
| 2003-07-07 | 495 | 500 | 481 | 492 | 145,000 | 492 |
| 2003-07-04 | 441 | 481 | 430 | 480 | 105,000 | 480 |
| 2003-07-03 | 465 | 466 | 446 | 446 | 48,000 | 446 |
| 2003-07-02 | 458 | 460 | 445 | 450 | 46,000 | 450 |
| 2003-07-01 | 480 | 480 | 455 | 463 | 73,000 | 463 |
| 2003-06-30 | 472 | 475 | 436 | 475 | 64,000 | 475 |
| 2003-06-27 | 489 | 498 | 465 | 472 | 219,000 | 472 |
| 2003-06-26 | 420 | 474 | 415 | 471 | 406,000 | 471 |
| 2003-06-25 | 424 | 437 | 417 | 421 | 145,000 | 421 |
| 2003-06-24 | 413 | 440 | 405 | 432 | 316,000 | 432 |
| 2003-06-23 | 370 | 399 | 370 | 398 | 93,000 | 398 |
| 2003-06-20 | 348 | 369 | 348 | 362 | 28,000 | 362 |
| 2003-06-19 | 349 | 350 | 346 | 346 | 19,000 | 346 |
| 2003-06-18 | 348 | 350 | 348 | 350 | 6,000 | 350 |
| 2003-06-17 | 351 | 351 | 346 | 348 | 17,000 | 348 |
| 2003-06-16 | 350 | 350 | 345 | 345 | 14,000 | 345 |
| 2003-06-13 | 350 | 350 | 340 | 348 | 17,000 | 348 |
| 2003-06-12 | 350 | 354 | 345 | 348 | 24,000 | 348 |
| 2003-06-11 | 351 | 355 | 350 | 354 | 32,000 | 354 |
| 2003-06-10 | 355 | 369 | 355 | 356 | 15,000 | 356 |
| 2003-06-09 | 377 | 377 | 370 | 370 | 23,000 | 370 |
| 2003-06-06 | 373 | 377 | 372 | 377 | 35,000 | 377 |
| 2003-06-05 | 367 | 371 | 361 | 371 | 27,000 | 371 |
| 2003-06-04 | 375 | 376 | 360 | 367 | 45,000 | 367 |
| 2003-06-03 | 345 | 365 | 345 | 365 | 81,000 | 365 |
| 2003-06-02 | 338 | 340 | 338 | 340 | 17,000 | 340 |
| 2003-05-30 | 331 | 336 | 331 | 336 | 27,000 | 336 |
| 2003-05-29 | 344 | 344 | 333 | 336 | 25,000 | 336 |
| 2003-05-28 | 344 | 344 | 332 | 343 | 35,000 | 343 |
| 2003-05-27 | 357 | 362 | 331 | 343 | 147,000 | 343 |
| 2003-05-26 | 300 | 300 | 285 | 299 | 22,000 | 299 |
| 2003-05-23 | 302 | 302 | 295 | 302 | 29,000 | 302 |
| 2003-05-22 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 2003-05-21 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2003-05-20 | 293 | 305 | 293 | 305 | 3,000 | 305 |
| 2003-05-19 | 313 | 313 | 308 | 308 | 4,000 | 308 |
| 2003-05-16 | 310 | 313 | 303 | 313 | 9,000 | 313 |
| 2003-05-15 | 310 | 310 | 302 | 302 | 4,000 | 302 |
| 2003-05-14 | 303 | 308 | 303 | 308 | 3,000 | 308 |
| 2003-05-13 | 316 | 316 | 310 | 313 | 15,000 | 313 |
| 2003-05-12 | 316 | 320 | 315 | 320 | 15,000 | 320 |
| 2003-05-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-05-08 | 315 | 315 | 310 | 315 | 12,000 | 315 |
| 2003-05-07 | 306 | 314 | 306 | 314 | 4,000 | 314 |
| 2003-05-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-05-02 | 303 | 310 | 303 | 305 | 7,000 | 305 |
| 2003-05-01 | 303 | 303 | 301 | 301 | 6,000 | 301 |
| 2003-04-30 | 300 | 300 | 299 | 300 | 6,000 | 300 |
| 2003-04-28 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2003-04-25 | 309 | 309 | 297 | 297 | 8,000 | 297 |
| 2003-04-24 | 307 | 307 | 298 | 300 | 18,000 | 300 |
| 2003-04-23 | 315 | 321 | 310 | 310 | 30,000 | 310 |
| 2003-04-22 | 298 | 316 | 295 | 315 | 44,000 | 315 |
| 2003-04-21 | 296 | 298 | 286 | 295 | 8,000 | 295 |
| 2003-04-18 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-04-17 | 285 | 286 | 285 | 285 | 6,000 | 285 |
| 2003-04-16 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2003-04-15 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2003-04-14 | 292 | 292 | 287 | 292 | 16,000 | 292 |
| 2003-04-11 | 285 | 294 | 285 | 294 | 3,000 | 294 |
| 2003-04-10 | 289 | 290 | 288 | 290 | 11,000 | 290 |
| 2003-04-09 | 285 | 292 | 285 | 290 | 12,000 | 290 |
| 2003-04-08 | 288 | 288 | 285 | 285 | 5,000 | 285 |
| 2003-04-07 | 285 | 292 | 281 | 290 | 15,000 | 290 |
| 2003-04-04 | 277 | 279 | 270 | 279 | 16,000 | 279 |
| 2003-04-03 | 273 | 275 | 273 | 275 | 14,000 | 275 |
| 2003-04-02 | 272 | 272 | 270 | 272 | 3,000 | 272 |
| 2003-04-01 | 269 | 270 | 269 | 270 | 8,000 | 270 |
| 2003-03-31 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2003-03-28 | 270 | 270 | 269 | 269 | 6,000 | 269 |
| 2003-03-27 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2003-03-26 | 272 | 275 | 271 | 275 | 4,000 | 275 |
| 2003-03-25 | 277 | 277 | 270 | 272 | 9,000 | 272 |
| 2003-03-24 | 278 | 278 | 269 | 278 | 23,000 | 278 |
| 2003-03-20 | 265 | 268 | 265 | 268 | 3,000 | 268 |
| 2003-03-18 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-03-17 | 257 | 269 | 257 | 261 | 10,000 | 261 |
| 2003-03-14 | 269 | 278 | 269 | 272 | 7,000 | 272 |
| 2003-03-13 | 260 | 268 | 260 | 268 | 3,000 | 268 |
| 2003-03-12 | 258 | 259 | 254 | 259 | 19,000 | 259 |
| 2003-03-11 | 261 | 261 | 256 | 256 | 5,000 | 256 |
| 2003-03-10 | 265 | 265 | 260 | 265 | 5,000 | 265 |
| 2003-03-07 | 283 | 283 | 270 | 270 | 14,000 | 270 |
| 2003-03-06 | 276 | 286 | 275 | 286 | 9,000 | 286 |
| 2003-03-05 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2003-03-04 | 274 | 280 | 274 | 275 | 8,000 | 275 |
| 2003-03-03 | 270 | 273 | 270 | 273 | 8,000 | 273 |
| 2003-02-28 | 278 | 278 | 277 | 277 | 8,000 | 277 |
| 2003-02-27 | 268 | 277 | 268 | 277 | 10,000 | 277 |
| 2003-02-26 | 279 | 280 | 266 | 266 | 9,000 | 266 |
| 2003-02-25 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2003-02-24 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2003-02-21 | 285 | 285 | 280 | 280 | 8,000 | 280 |
| 2003-02-20 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2003-02-19 | 290 | 291 | 289 | 290 | 11,000 | 290 |
| 2003-02-18 | 292 | 292 | 286 | 289 | 12,000 | 289 |
| 2003-02-17 | 285 | 293 | 285 | 292 | 11,000 | 292 |
| 2003-02-14 | 283 | 286 | 282 | 285 | 23,000 | 285 |
| 2003-02-13 | 285 | 285 | 282 | 282 | 25,000 | 282 |
| 2003-02-12 | 278 | 282 | 278 | 282 | 37,000 | 282 |
| 2003-02-10 | 274 | 279 | 274 | 276 | 7,000 | 276 |
| 2003-02-07 | 271 | 273 | 271 | 271 | 7,000 | 271 |
| 2003-02-06 | 273 | 273 | 270 | 273 | 16,000 | 273 |
| 2003-02-05 | 275 | 275 | 270 | 273 | 15,000 | 273 |
| 2003-02-04 | 275 | 278 | 270 | 270 | 27,000 | 270 |
| 2003-02-03 | 261 | 265 | 260 | 265 | 21,000 | 265 |
| 2003-01-31 | 250 | 260 | 250 | 260 | 24,000 | 260 |
| 2003-01-30 | 250 | 255 | 250 | 251 | 11,000 | 251 |
| 2003-01-29 | 260 | 260 | 245 | 245 | 30,000 | 245 |
| 2003-01-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-01-27 | 270 | 270 | 263 | 263 | 9,000 | 263 |
| 2003-01-24 | 268 | 275 | 268 | 272 | 19,000 | 272 |
| 2003-01-23 | 264 | 268 | 263 | 266 | 13,000 | 266 |
| 2003-01-22 | 263 | 265 | 263 | 264 | 15,000 | 264 |
| 2003-01-21 | 261 | 264 | 258 | 258 | 17,000 | 258 |
| 2003-01-20 | 266 | 268 | 261 | 261 | 10,000 | 261 |
| 2003-01-17 | 266 | 266 | 262 | 265 | 5,000 | 265 |
| 2003-01-16 | 260 | 266 | 260 | 266 | 14,000 | 266 |
| 2003-01-15 | 260 | 263 | 255 | 255 | 20,000 | 255 |
| 2003-01-10 | 256 | 256 | 251 | 251 | 10,000 | 251 |
| 2003-01-09 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2003-01-08 | 265 | 265 | 259 | 259 | 8,000 | 259 |
| 2003-01-07 | 261 | 267 | 260 | 267 | 8,000 | 267 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
