6932 (株)遠藤照明の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	363	375	363	368	18,400	368
2007-12-27	390	390	360	362	92,400	362
2007-12-26	397	397	380	388	45,500	388
2007-12-25	412	412	395	397	25,900	397
2007-12-21	406	410	399	400	137,600	400
2007-12-20	415	416	409	412	16,100	412
2007-12-19	416	416	409	415	25,300	415
2007-12-18	424	425	419	420	19,000	420
2007-12-17	430	435	427	428	29,700	428
2007-12-14	440	440	433	436	30,400	436
2007-12-13	443	445	436	436	25,200	436
2007-12-12	443	447	434	443	20,400	443
2007-12-11	450	450	437	443	27,200	443
2007-12-10	460	473	450	455	25,800	455
2007-12-07	442	448	431	448	19,700	448
2007-12-06	420	422	416	422	41,700	422
2007-12-05	417	422	415	415	18,800	415
2007-12-04	440	441	422	422	18,200	422
2007-12-03	429	445	425	430	47,300	430
2007-11-30	409	439	409	439	42,900	439
2007-11-29	408	410	406	408	56,200	408
2007-11-28	423	423	412	412	44,300	412
2007-11-27	425	426	420	420	19,800	420
2007-11-26	429	437	421	425	51,700	425
2007-11-22	430	430	425	429	44,000	429
2007-11-21	470	472	460	460	26,300	460
2007-11-20	480	509	480	490	41,100	490
2007-11-19	533	545	530	530	9,700	530
2007-11-16	540	541	538	538	13,600	538
2007-11-15	549	558	540	548	16,600	548
2007-11-14	550	551	539	549	29,000	549
2007-11-13	548	554	535	545	20,100	545
2007-11-12	560	560	525	550	13,000	550
2007-11-09	575	575	565	566	6,400	566
2007-11-08	590	590	567	575	42,700	575
2007-11-07	600	603	586	587	40,500	587
2007-11-06	600	600	590	594	68,500	594
2007-11-05	593	599	593	598	46,500	598
2007-11-02	597	597	590	593	8,600	593
2007-11-01	621	622	615	615	7,100	615
2007-10-31	603	644	602	620	9,400	620
2007-10-30	601	604	600	600	4,200	600
2007-10-29	615	615	610	615	40,600	615
2007-10-26	625	625	614	620	19,400	620
2007-10-25	634	634	625	625	7,900	625
2007-10-24	629	630	625	625	12,300	625
2007-10-23	610	625	610	618	14,300	618
2007-10-22	605	619	600	610	11,900	610
2007-10-19	605	617	605	605	8,500	605
2007-10-18	593	600	592	600	18,900	600
2007-10-17	588	601	585	593	15,900	593
2007-10-16	580	590	580	590	10,500	590
2007-10-15	561	602	561	580	29,200	580
2007-10-12	557	561	557	559	32,400	559
2007-10-11	565	567	564	566	13,100	566
2007-10-10	579	579	549	566	58,500	566
2007-10-09	577	581	577	579	30,200	579
2007-10-05	580	581	578	580	19,300	580
2007-10-04	581	581	579	580	15,900	580
2007-10-03	578	582	578	579	23,600	579
2007-10-02	585	585	578	580	10,300	580
2007-10-01	587	587	579	582	13,900	582
2007-09-28	588	595	585	588	13,600	588
2007-09-27	603	603	590	595	11,300	595
2007-09-26	590	599	590	599	4,500	599
2007-09-25	582	600	582	583	4,200	583
2007-09-21	606	606	600	600	17,300	600
2007-09-20	610	611	605	609	12,000	609
2007-09-19	611	611	606	610	8,900	610
2007-09-18	610	610	609	610	12,700	610
2007-09-14	618	618	618	618	500	618
2007-09-13	620	620	618	619	4,600	619
2007-09-12	610	621	610	619	48,500	619
2007-09-11	611	611	606	607	1,700	607
2007-09-10	612	620	610	615	19,100	615
2007-09-07	620	628	615	615	7,200	615
2007-09-06	634	634	606	620	6,300	620
2007-09-05	615	649	615	635	5,300	635
2007-09-04	612	620	611	615	27,000	615
2007-09-03	609	617	609	610	4,100	610
2007-08-31	605	611	602	608	29,600	608
2007-08-30	630	630	608	608	10,900	608
2007-08-29	600	616	600	616	7,300	616
2007-08-28	631	631	626	626	20,100	626
2007-08-27	645	645	630	630	41,200	630
2007-08-24	649	649	644	645	6,800	645
2007-08-23	650	650	649	649	24,400	649
2007-08-22	649	649	648	649	2,900	649
2007-08-21	649	649	646	649	13,200	649
2007-08-20	650	655	645	649	40,400	649
2007-08-17	650	650	644	647	10,100	647
2007-08-16	656	657	644	650	55,500	650
2007-08-15	660	662	659	660	40,900	660
2007-08-14	662	663	660	660	2,900	660
2007-08-13	655	665	655	665	6,100	665
2007-08-10	673	673	656	656	14,900	656
2007-08-09	680	680	675	678	22,500	678
2007-08-08	682	685	679	679	12,600	679
2007-08-07	685	686	680	682	24,000	682
2007-08-06	688	695	680	681	60,400	681
2007-08-03	694	694	689	689	1,200	689
2007-08-02	688	688	682	688	12,000	688
2007-08-01	688	690	685	688	26,100	688
2007-07-31	688	690	682	690	9,400	690
2007-07-30	673	689	673	688	3,000	688
2007-07-27	680	684	670	675	14,400	675
2007-07-26	688	689	688	688	16,900	688
2007-07-25	688	690	688	688	9,900	688
2007-07-24	671	700	670	687	49,200	687
2007-07-23	669	669	655	658	22,200	658
2007-07-20	681	681	650	669	51,900	669
2007-07-19	683	685	679	682	26,200	682
2007-07-18	690	690	680	683	35,000	683
2007-07-17	693	693	688	690	72,600	690
2007-07-13	690	690	688	688	18,700	688
2007-07-12	689	690	689	689	10,500	689
2007-07-11	690	690	687	689	13,200	689
2007-07-10	693	695	688	695	47,000	695
2007-07-09	690	690	689	690	15,100	690
2007-07-06	690	691	687	687	19,500	687
2007-07-05	688	691	688	689	19,200	689
2007-07-04	689	690	687	688	21,800	688
2007-07-03	690	691	688	690	22,700	690
2007-07-02	690	690	687	688	21,000	688
2007-06-29	691	697	688	688	42,800	688
2007-06-28	694	694	686	694	7,600	694
2007-06-27	697	697	684	686	32,200	686
2007-06-26	692	698	683	698	46,400	698
2007-06-25	692	692	682	683	23,800	683
2007-06-22	682	690	682	687	99,600	687
2007-06-21	699	700	692	692	27,400	692
2007-06-20	690	694	689	694	34,700	694
2007-06-19	700	700	690	690	49,600	690
2007-06-18	705	705	693	693	26,100	693
2007-06-15	699	700	690	697	16,800	697
2007-06-14	697	697	687	690	13,100	690
2007-06-13	694	700	685	699	22,800	699
2007-06-12	698	700	678	700	25,700	700
2007-06-11	699	699	695	696	5,500	696
2007-06-08	699	700	695	695	18,300	695
2007-06-07	701	701	696	699	13,700	699
2007-06-06	700	700	699	700	5,400	700
2007-06-05	700	700	697	700	13,600	700
2007-06-04	700	705	699	704	24,400	704
2007-06-01	700	700	688	688	10,300	688
2007-05-31	687	700	686	697	11,500	697
2007-05-30	697	700	689	690	21,000	690
2007-05-29	698	700	687	690	12,300	690
2007-05-28	697	700	690	691	20,500	691
2007-05-25	700	700	696	696	3,400	696
2007-05-24	700	700	693	700	19,800	700
2007-05-23	710	710	700	705	8,900	705
2007-05-22	700	700	683	700	7,800	700
2007-05-21	700	701	687	700	25,700	700
2007-05-18	694	694	680	680	9,200	680
2007-05-17	695	700	694	694	3,600	694
2007-05-16	700	702	700	700	63,200	700
2007-05-15	704	705	700	700	10,500	700
2007-05-14	720	720	692	701	23,000	701
2007-05-11	714	721	710	720	21,800	720
2007-05-10	709	717	709	715	6,300	715
2007-05-09	709	709	697	702	15,400	702
2007-05-08	699	699	696	697	18,300	697
2007-05-07	697	707	694	696	15,600	696
2007-05-02	700	705	695	698	25,400	698
2007-05-01	699	703	698	700	61,700	700
2007-04-27	699	700	693	697	9,900	697
2007-04-26	704	704	694	700	27,600	700
2007-04-25	709	713	696	709	25,300	709
2007-04-24	724	724	705	710	18,900	710
2007-04-23	727	728	720	728	5,200	728
2007-04-20	720	739	700	725	50,400	725
2007-04-19	738	738	725	726	7,400	726
2007-04-18	748	748	721	740	10,500	740
2007-04-17	780	780	750	758	11,700	758
2007-04-16	785	786	760	765	53,000	765
2007-04-13	784	785	780	780	7,000	780
2007-04-12	790	790	782	790	3,700	790
2007-04-11	820	820	790	800	12,800	800
2007-04-10	828	828	819	820	4,100	820
2007-04-09	840	840	820	820	1,500	820
2007-04-06	837	840	836	840	7,100	840
2007-04-05	840	840	830	837	11,800	837
2007-04-04	840	840	814	820	11,400	820
2007-04-03	848	848	832	840	10,100	840
2007-04-02	842	842	840	840	2,000	840
2007-03-30	858	858	832	832	2,900	832
2007-03-29	865	865	850	851	3,100	851
2007-03-28	876	885	866	867	22,400	867
2007-03-27	880	880	879	879	1,300	879
2007-03-26	914	914	886	890	7,800	890
2007-03-23	915	915	914	914	1,600	914
2007-03-22	922	922	915	915	11,200	915
2007-03-20	920	920	915	920	3,400	920
2007-03-19	910	914	910	914	1,000	914
2007-03-16	938	938	913	914	6,300	914
2007-03-15	939	940	939	939	2,300	939
2007-03-14	939	939	937	939	2,100	939
2007-03-13	949	950	938	940	4,400	940
2007-03-12	950	950	940	940	9,200	940
2007-03-09	945	945	940	940	8,200	940
2007-03-08	940	940	940	940	4,500	940
2007-03-07	940	942	940	940	20,100	940
2007-03-06	940	944	940	940	13,000	940
2007-03-05	945	950	940	940	8,300	940
2007-03-02	945	945	943	945	4,100	945
2007-03-01	945	945	941	941	800	941
2007-02-28	940	942	920	942	3,500	942
2007-02-27	950	950	948	948	2,600	948
2007-02-26	951	954	947	948	9,300	948
2007-02-23	950	950	946	946	2,800	946
2007-02-22	942	955	942	950	14,700	950
2007-02-21	950	950	941	941	37,200	941
2007-02-20	950	950	947	950	4,000	950
2007-02-19	959	959	945	945	40,700	945
2007-02-16	949	949	938	940	1,700	940
2007-02-15	933	951	927	930	53,300	930
2007-02-14	933	933	920	924	6,400	924
2007-02-13	940	941	930	933	2,000	933
2007-02-09	955	955	912	950	11,300	950
2007-02-08	993	994	985	985	3,800	985
2007-02-07	1,013	1,013	991	1,005	5,400	1,005
2007-02-06	1,030	1,031	1,001	1,017	13,100	1,017
2007-02-05	1,060	1,061	1,060	1,060	1,500	1,060
2007-02-02	1,060	1,061	1,060	1,060	6,300	1,060
2007-02-01	1,062	1,062	1,060	1,060	25,500	1,060
2007-01-31	1,078	1,078	1,060	1,062	4,000	1,062
2007-01-30	1,060	1,070	1,060	1,070	20,600	1,070
2007-01-29	1,049	1,067	1,049	1,059	5,800	1,059
2007-01-26	1,048	1,049	1,040	1,049	1,200	1,049
2007-01-25	1,058	1,060	1,046	1,046	9,800	1,046
2007-01-24	1,065	1,065	1,057	1,057	1,700	1,057
2007-01-23	1,067	1,069	1,060	1,065	20,800	1,065
2007-01-22	1,069	1,070	1,063	1,067	16,400	1,067
2007-01-19	1,062	1,077	1,061	1,070	9,700	1,070
2007-01-18	1,072	1,079	1,061	1,075	10,100	1,075
2007-01-17	1,101	1,101	1,060	1,090	15,300	1,090
2007-01-16	1,119	1,119	1,119	1,119	1,200	1,119
2007-01-15	1,095	1,120	1,094	1,120	6,200	1,120
2007-01-12	1,111	1,111	1,025	1,075	9,600	1,075
2007-01-11	1,169	1,169	1,150	1,150	600	1,150
2007-01-10	1,185	1,195	1,185	1,188	4,800	1,188
2007-01-09	1,085	1,100	1,085	1,095	1,300	1,095
2007-01-05	1,084	1,085	1,083	1,085	5,000	1,085
2007-01-04	1,065	1,084	1,065	1,084	3,500	1,084

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 [2007年度]

6932 (株)遠藤照明の時系列データ [2007年度]