6932 (株)遠藤照明の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	901	910	900	910	12,000	910
2004-12-29	888	899	888	895	16,000	895
2004-12-28	880	888	880	888	8,000	888
2004-12-27	890	890	870	879	10,000	879
2004-12-24	890	890	875	889	31,000	889
2004-12-22	895	895	865	890	43,000	890
2004-12-21	905	905	900	900	11,000	900
2004-12-20	905	906	904	905	16,000	905
2004-12-17	900	905	899	905	29,000	905
2004-12-16	913	913	900	905	18,000	905
2004-12-15	890	918	870	918	50,000	918
2004-12-14	841	846	841	846	7,000	846
2004-12-13	847	850	846	846	23,000	846
2004-12-10	844	846	838	846	18,000	846
2004-12-09	848	849	835	840	16,000	840
2004-12-08	839	848	839	839	5,000	839
2004-12-07	849	849	830	840	16,000	840
2004-12-06	840	845	840	845	11,000	845
2004-12-03	820	830	820	830	5,000	830
2004-12-02	820	825	818	818	22,000	818
2004-12-01	810	815	805	815	10,000	815
2004-11-30	785	800	780	800	16,000	800
2004-11-29	760	790	760	785	18,000	785
2004-11-26	750	760	750	760	9,000	760
2004-11-25	760	760	760	760	4,000	760
2004-11-24	762	769	759	769	10,000	769
2004-11-22	780	780	762	772	10,000	772
2004-11-19	771	790	771	790	12,000	790
2004-11-18	765	765	765	765	1,000	765
2004-11-17	769	769	765	765	10,000	765
2004-11-16	794	795	789	789	9,000	789
2004-11-15	795	795	785	788	10,000	788
2004-11-12	795	795	780	788	5,000	788
2004-11-11	796	819	789	795	35,000	795
2004-11-10	735	789	735	789	30,000	789
2004-11-09	716	732	711	730	27,000	730
2004-11-08	710	720	710	720	18,000	720
2004-11-05	692	700	692	700	3,000	700
2004-11-04	690	695	678	690	33,000	690
2004-11-02	701	701	690	690	19,000	690
2004-11-01	700	700	700	700	1,000	700
2004-10-29	711	711	710	710	3,000	710
2004-10-28	720	720	705	709	6,000	709
2004-10-27	720	720	710	715	14,000	715
2004-10-26	720	728	712	719	24,000	719
2004-10-25	722	725	720	720	21,000	720
2004-10-22	760	762	750	762	3,000	762
2004-10-21	770	770	770	770	1,000	770
2004-10-20	781	781	762	762	6,000	762
2004-10-19	780	793	777	780	7,000	780
2004-10-18	792	798	790	790	7,000	790
2004-10-15	802	802	782	792	7,000	792
2004-10-13	810	828	810	828	4,000	828
2004-10-12	842	842	804	806	8,000	806
2004-10-08	842	842	842	842	3,000	842
2004-10-07	860	870	842	842	17,000	842
2004-10-06	841	865	841	860	18,000	860
2004-10-05	825	855	825	835	18,000	835
2004-10-04	803	825	803	825	7,000	825
2004-10-01	820	820	795	795	9,000	795
2004-09-30	800	810	800	810	31,000	810
2004-09-29	820	820	800	800	8,000	800
2004-09-28	780	810	780	810	22,000	810
2004-09-27	820	820	819	819	2,000	819
2004-09-24	840	840	840	840	1,000	840
2004-09-21	848	850	848	850	3,000	850
2004-09-16	860	860	850	858	12,000	858
2004-09-15	860	870	860	860	6,000	860
2004-09-14	870	870	860	860	5,000	860
2004-09-10	880	880	870	880	19,000	880
2004-09-09	884	884	878	878	2,000	878
2004-09-08	884	884	884	884	1,000	884
2004-09-07	894	894	894	894	1,000	894
2004-09-06	899	900	894	894	10,000	894
2004-09-03	900	900	900	900	1,000	900
2004-09-02	897	899	897	899	3,000	899
2004-09-01	890	896	890	896	18,000	896
2004-08-31	896	896	889	894	18,000	894
2004-08-30	889	900	889	896	32,000	896
2004-08-27	889	889	875	880	3,000	880
2004-08-26	868	877	868	870	5,000	870
2004-08-25	872	880	853	853	38,000	853
2004-08-24	871	880	871	875	14,000	875
2004-08-23	867	880	867	880	4,000	880
2004-08-20	870	873	865	873	15,000	873
2004-08-19	878	878	858	858	6,000	858
2004-08-17	875	875	870	870	8,000	870
2004-08-16	877	880	866	867	9,000	867
2004-08-13	882	882	882	882	1,000	882
2004-08-12	880	885	880	881	7,000	881
2004-08-11	890	890	883	883	10,000	883
2004-08-10	870	882	862	880	20,000	880
2004-08-09	864	879	855	870	23,000	870
2004-08-06	887	894	870	894	3,000	894
2004-08-05	870	900	832	899	29,000	899
2004-08-04	907	907	865	870	52,000	870
2004-08-03	961	961	900	910	47,000	910
2004-08-02	980	990	960	960	14,000	960
2004-07-30	959	990	959	980	5,000	980
2004-07-29	930	960	930	959	73,000	959
2004-07-28	936	945	915	930	73,000	930
2004-07-27	952	959	900	935	69,000	935
2004-07-26	959	970	950	960	36,000	960
2004-07-23	1,057	1,057	996	1,000	48,000	1,000
2004-07-22	1,060	1,090	1,050	1,060	47,000	1,060
2004-07-21	1,060	1,120	1,040	1,120	134,000	1,120
2004-07-20	971	1,030	960	1,025	68,000	1,025
2004-07-16	946	979	942	971	111,000	971
2004-07-15	949	953	936	948	94,000	948
2004-07-14	953	970	950	964	139,000	964
2004-07-13	920	945	920	945	132,000	945
2004-07-12	894	914	894	910	59,000	910
2004-07-09	861	875	860	874	34,000	874
2004-07-08	871	879	851	860	27,000	860
2004-07-07	860	890	855	870	67,000	870
2004-07-06	880	915	880	890	49,000	890
2004-07-05	890	907	870	885	38,000	885
2004-07-02	885	930	876	910	87,000	910
2004-07-01	900	934	900	915	115,000	915
2004-06-30	854	901	854	900	120,000	900
2004-06-29	824	835	824	825	25,000	825
2004-06-28	833	835	822	824	39,000	824
2004-06-25	837	858	830	835	143,000	835
2004-06-24	799	837	799	837	139,000	837
2004-06-23	749	790	741	784	93,000	784
2004-06-22	776	782	750	750	56,000	750
2004-06-21	790	790	771	781	25,000	781
2004-06-18	789	794	767	780	65,000	780
2004-06-17	824	824	798	809	110,000	809
2004-06-16	780	809	763	809	125,000	809
2004-06-15	745	760	745	760	54,000	760
2004-06-14	740	745	735	745	27,000	745
2004-06-11	726	740	716	740	57,000	740
2004-06-10	735	744	732	740	54,000	740
2004-06-09	714	735	714	730	99,000	730
2004-06-08	674	699	674	699	78,000	699
2004-06-07	660	675	660	667	62,000	667
2004-06-04	640	660	640	655	35,000	655
2004-06-03	661	668	640	640	45,000	640
2004-06-02	670	670	657	666	42,000	666
2004-06-01	662	682	662	665	61,000	665
2004-05-31	698	700	658	660	92,000	660
2004-05-28	630	659	630	658	111,000	658
2004-05-27	621	621	610	620	66,000	620
2004-05-26	636	636	620	626	56,000	626
2004-05-25	644	654	615	635	212,000	635
2004-05-21	511	524	511	524	18,000	524
2004-05-20	480	507	480	507	13,000	507
2004-05-19	461	489	461	489	15,000	489
2004-05-18	430	459	430	458	24,000	458
2004-05-17	480	481	440	440	22,000	440
2004-05-14	503	503	490	490	26,000	490
2004-05-13	520	520	510	510	7,000	510
2004-05-12	488	520	488	520	20,000	520
2004-05-11	478	482	475	475	53,000	475
2004-05-10	550	550	500	500	44,000	500
2004-05-07	550	559	545	556	25,000	556
2004-05-06	585	585	560	561	26,000	561
2004-04-30	575	588	555	587	41,000	587
2004-04-28	576	580	576	578	29,000	578
2004-04-27	584	584	576	576	34,000	576
2004-04-26	580	584	570	584	45,000	584
2004-04-23	575	580	574	580	25,000	580
2004-04-22	570	575	565	571	52,000	571
2004-04-21	545	569	545	568	60,000	568
2004-04-20	531	542	503	542	43,000	542
2004-04-19	545	550	535	543	43,000	543
2004-04-16	540	555	530	541	44,000	541
2004-04-15	580	588	560	560	46,000	560
2004-04-14	528	580	521	560	70,000	560
2004-04-13	520	528	516	528	42,000	528
2004-04-12	519	525	516	516	22,000	516
2004-04-09	518	518	500	501	60,000	501
2004-04-08	530	530	523	523	26,000	523
2004-04-07	525	530	525	530	19,000	530
2004-04-06	530	530	517	530	45,000	530
2004-04-05	522	528	521	525	29,000	525
2004-04-02	514	522	513	515	25,000	515
2004-04-01	526	526	510	510	33,000	510
2004-03-31	518	527	516	520	62,000	520
2004-03-30	486	515	484	515	87,000	515
2004-03-29	489	489	481	482	28,000	482
2004-03-26	503	504	486	489	11,000	489
2004-03-25	494	498	491	494	29,000	494
2004-03-24	483	491	483	491	40,000	491
2004-03-23	470	489	466	482	39,000	482
2004-03-22	473	480	473	476	17,000	476
2004-03-19	481	481	470	470	39,000	470
2004-03-18	480	483	477	481	23,000	481
2004-03-17	484	485	468	472	47,000	472
2004-03-16	455	490	455	482	127,000	482
2004-03-15	436	459	431	450	58,000	450
2004-03-12	437	437	431	434	27,000	434
2004-03-11	442	444	437	437	25,000	437
2004-03-10	441	442	436	441	18,000	441
2004-03-09	439	442	436	442	11,000	442
2004-03-08	436	442	435	442	18,000	442
2004-03-05	435	438	434	435	15,000	435
2004-03-04	428	438	425	438	30,000	438
2004-03-03	424	425	423	425	9,000	425
2004-03-02	425	425	423	425	11,000	425
2004-03-01	429	429	420	425	11,000	425
2004-02-27	425	427	423	426	17,000	426
2004-02-26	426	426	421	425	9,000	425
2004-02-25	421	426	421	426	10,000	426
2004-02-24	426	427	420	427	16,000	427
2004-02-23	420	430	420	430	26,000	430
2004-02-20	417	420	417	420	9,000	420
2004-02-19	415	419	415	419	20,000	419
2004-02-18	416	417	414	417	9,000	417
2004-02-17	415	415	413	415	10,000	415
2004-02-16	414	417	413	413	22,000	413
2004-02-13	413	413	411	413	12,000	413
2004-02-12	414	415	413	415	16,000	415
2004-02-10	410	415	410	414	9,000	414
2004-02-09	405	417	405	410	10,000	410
2004-02-06	404	405	400	405	11,000	405
2004-02-05	403	404	401	403	13,000	403
2004-02-04	409	409	403	403	5,000	403
2004-02-03	419	419	415	415	9,000	415
2004-02-02	419	419	419	419	1,000	419
2004-01-30	401	419	401	409	8,000	409
2004-01-29	403	405	398	400	22,000	400
2004-01-28	421	421	411	411	14,000	411
2004-01-27	422	426	422	423	16,000	423
2004-01-26	426	426	417	425	26,000	425
2004-01-23	424	430	420	429	30,000	429
2004-01-22	414	424	412	420	14,000	420
2004-01-21	410	411	407	407	9,000	407
2004-01-20	400	415	400	415	30,000	415
2004-01-19	399	400	398	398	7,000	398
2004-01-16	395	402	395	402	15,000	402
2004-01-15	401	402	395	400	27,000	400
2004-01-14	406	409	405	405	20,000	405
2004-01-13	414	414	409	409	23,000	409
2004-01-09	403	414	403	411	30,000	411
2004-01-08	390	399	388	399	12,000	399
2004-01-07	397	397	389	392	34,000	392
2004-01-06	394	400	393	398	38,000	398
2004-01-05	384	388	378	388	31,000	388

分割・併合履歴： [1990-09-25]1株→1.2株

6932 (株)遠藤照明 の時系列データ [2004年度]

6932 (株)遠藤照明の時系列データ [2004年度]