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
2003-12-3036937436537413,000374
2003-12-293593623593606,000360
2003-12-2635835835035627,000356
2003-12-2535035034535045,000350
2003-12-2434535734534647,000346
2003-12-2235035334534526,000345
2003-12-1934735034634621,000346
2003-12-1834734833834529,000345
2003-12-173503543503506,000350
2003-12-1634835034734823,000348
2003-12-1534834834534510,000345
2003-12-123543543483489,000348
2003-12-1136036034634613,000346
2003-12-1037637636036019,000360
2003-12-0937537536636631,000366
2003-12-083783783733732,000373
2003-12-053793793703708,000370
2003-12-0437037236736715,000367
2003-12-033683683633637,000363
2003-12-0237037036336314,000363
2003-12-013713723703709,000370
2003-11-283883883883884,000388
2003-11-273883883883881,000388
2003-11-263943953883958,000395
2003-11-2538239338039315,000393
2003-11-213523573493576,000357
2003-11-203423503423503,000350
2003-11-1936336334835222,000352
2003-11-1835535533535338,000353
2003-11-1739639637037023,000370
2003-11-134034034034032,000403
2003-11-1239940339940315,000403
2003-11-114044044024037,000403
2003-11-104164164104109,000410
2003-11-074154154104108,000410
2003-11-0641041040641012,000410
2003-11-054234234154157,000415
2003-11-0440842440841515,000415
2003-10-314294294294292,000429
2003-10-304294294294292,000429
2003-10-294154294154297,000429
2003-10-284204204154154,000415
2003-10-274084204084105,000410
2003-10-2442042040240828,000408
2003-10-2343443442042024,000420
2003-10-2243344043143817,000438
2003-10-2144044743843833,000438
2003-10-2043043643043615,000436
2003-10-1742442442042416,000424
2003-10-1642142642042314,000423
2003-10-1543043142042131,000421
2003-10-1443043542843010,000430
2003-10-104384394304307,000430
2003-10-0943043342843017,000430
2003-10-0843043042842914,000429
2003-10-074334364304369,000436
2003-10-064364494364409,000440
2003-10-0343143142542815,000428
2003-10-024274284264288,000428
2003-10-014234254204239,000423
2003-09-3042342342042312,000423
2003-09-2943543542042025,000420
2003-09-2643043942042212,000422
2003-09-254454454404418,000441
2003-09-244444514444517,000451
2003-09-2244944944044014,000440
2003-09-1945045044244217,000442
2003-09-1845045043744231,000442
2003-09-1746046444744740,000447
2003-09-1644446044446044,000460
2003-09-1244144543944525,000445
2003-09-1146046044644622,000446
2003-09-1044345644345613,000456
2003-09-0945145344244229,000442
2003-09-0845345344345024,000450
2003-09-0545645644645316,000453
2003-09-0446446444645619,000456
2003-09-0346847245145423,000454
2003-09-0246946945645637,000456
2003-09-0147047045746926,000469
2003-08-2945547045447014,000470
2003-08-2848148346046039,000460
2003-08-27480483466480121,000480
2003-08-26445472445468117,000468
2003-08-2544644644244213,000442
2003-08-2244645043644739,000447
2003-08-2145445444244828,000448
2003-08-2046246245045521,000455
2003-08-1945445442745226,000452
2003-08-1845446145445415,000454
2003-08-1545045445045453,000454
2003-08-1444145644145614,000456
2003-08-1343844043744014,000440
2003-08-1246646744844829,000448
2003-08-1145047045046546,000465
2003-08-0844044944044918,000449
2003-08-0743544943544924,000449
2003-08-0643543543543510,000435
2003-08-0543145043144055,000440
2003-08-0444544544144513,000445
2003-08-0145045044144113,000441
2003-07-3146047045045051,000450
2003-07-3044645044145019,000450
2003-07-2943044841944853,000448
2003-07-2843543542242220,000422
2003-07-2542142542042526,000425
2003-07-2442543342043146,000431
2003-07-234114254114257,000425
2003-07-2242842841041515,000415
2003-07-1840142540142019,000420
2003-07-1743543541041145,000411
2003-07-1645045043543728,000437
2003-07-1546046045245319,000453
2003-07-1447547646646630,000466
2003-07-1146748046648066,000480
2003-07-1047147245947121,000471
2003-07-0947547545545635,000456
2003-07-0849249246247573,000475
2003-07-07495500481492145,000492
2003-07-04441481430480105,000480
2003-07-0346546644644648,000446
2003-07-0245846044545046,000450
2003-07-0148048045546373,000463
2003-06-3047247543647564,000475
2003-06-27489498465472219,000472
2003-06-26420474415471406,000471
2003-06-25424437417421145,000421
2003-06-24413440405432316,000432
2003-06-2337039937039893,000398
2003-06-2034836934836228,000362
2003-06-1934935034634619,000346
2003-06-183483503483506,000350
2003-06-1735135134634817,000348
2003-06-1635035034534514,000345
2003-06-1335035034034817,000348
2003-06-1235035434534824,000348
2003-06-1135135535035432,000354
2003-06-1035536935535615,000356
2003-06-0937737737037023,000370
2003-06-0637337737237735,000377
2003-06-0536737136137127,000371
2003-06-0437537636036745,000367
2003-06-0334536534536581,000365
2003-06-0233834033834017,000340
2003-05-3033133633133627,000336
2003-05-2934434433333625,000336
2003-05-2834434433234335,000343
2003-05-27357362331343147,000343
2003-05-2630030028529922,000299
2003-05-2330230229530229,000302
2003-05-223103103023023,000302
2003-05-213053053003003,000300
2003-05-202933052933053,000305
2003-05-193133133083084,000308
2003-05-163103133033139,000313
2003-05-153103103023024,000302
2003-05-143033083033083,000308
2003-05-1331631631031315,000313
2003-05-1231632031532015,000320
2003-05-093163163163161,000316
2003-05-0831531531031512,000315
2003-05-073063143063144,000314
2003-05-063053053053051,000305
2003-05-023033103033057,000305
2003-05-013033033013016,000301
2003-04-303003002993006,000300
2003-04-282973002973003,000300
2003-04-253093092972978,000297
2003-04-2430730729830018,000300
2003-04-2331532131031030,000310
2003-04-2229831629531544,000315
2003-04-212962982862958,000295
2003-04-182862862862861,000286
2003-04-172852862852856,000285
2003-04-162882882882884,000288
2003-04-152912912902903,000290
2003-04-1429229228729216,000292
2003-04-112852942852943,000294
2003-04-1028929028829011,000290
2003-04-0928529228529012,000290
2003-04-082882882852855,000285
2003-04-0728529228129015,000290
2003-04-0427727927027916,000279
2003-04-0327327527327514,000275
2003-04-022722722702723,000272
2003-04-012692702692708,000270
2003-03-312702702692692,000269
2003-03-282702702692696,000269
2003-03-272752752702703,000270
2003-03-262722752712754,000275
2003-03-252772772702729,000272
2003-03-2427827826927823,000278
2003-03-202652682652683,000268
2003-03-182692692692692,000269
2003-03-1725726925726110,000261
2003-03-142692782692727,000272
2003-03-132602682602683,000268
2003-03-1225825925425919,000259
2003-03-112612612562565,000256
2003-03-102652652602655,000265
2003-03-0728328327027014,000270
2003-03-062762862752869,000286
2003-03-052752752752755,000275
2003-03-042742802742758,000275
2003-03-032702732702738,000273
2003-02-282782782772778,000277
2003-02-2726827726827710,000277
2003-02-262792802662669,000266
2003-02-252802802802808,000280
2003-02-242832832802804,000280
2003-02-212852852802808,000280
2003-02-2029029028528512,000285
2003-02-1929029128929011,000290
2003-02-1829229228628912,000289
2003-02-1728529328529211,000292
2003-02-1428328628228523,000285
2003-02-1328528528228225,000282
2003-02-1227828227828237,000282
2003-02-102742792742767,000276
2003-02-072712732712717,000271
2003-02-0627327327027316,000273
2003-02-0527527527027315,000273
2003-02-0427527827027027,000270
2003-02-0326126526026521,000265
2003-01-3125026025026024,000260
2003-01-3025025525025111,000251
2003-01-2926026024524530,000245
2003-01-282682682682681,000268
2003-01-272702702632639,000263
2003-01-2426827526827219,000272
2003-01-2326426826326613,000266
2003-01-2226326526326415,000264
2003-01-2126126425825817,000258
2003-01-2026626826126110,000261
2003-01-172662662622655,000265
2003-01-1626026626026614,000266
2003-01-1526026325525520,000255
2003-01-1025625625125110,000251
2003-01-092572572552556,000255
2003-01-082652652592598,000259
2003-01-072612672602678,000267

分割・併合履歴 : [1990-09-25]1株→1.2株