6932 (株)遠藤照明 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 185 | 173 | 175 | 14,700 | 175 |
| 2008-12-29 | 180 | 184 | 179 | 184 | 8,200 | 184 |
| 2008-12-26 | 182 | 190 | 182 | 186 | 7,300 | 186 |
| 2008-12-25 | 210 | 210 | 190 | 192 | 33,200 | 192 |
| 2008-12-24 | 170 | 175 | 165 | 175 | 9,300 | 175 |
| 2008-12-22 | 175 | 175 | 169 | 170 | 4,700 | 170 |
| 2008-12-19 | 175 | 175 | 174 | 175 | 1,300 | 175 |
| 2008-12-18 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2008-12-17 | 175 | 175 | 174 | 175 | 14,500 | 175 |
| 2008-12-16 | 175 | 175 | 174 | 175 | 21,800 | 175 |
| 2008-12-15 | 180 | 181 | 178 | 180 | 9,300 | 180 |
| 2008-12-12 | 180 | 185 | 180 | 184 | 4,200 | 184 |
| 2008-12-11 | 184 | 184 | 180 | 181 | 1,100 | 181 |
| 2008-12-10 | 178 | 185 | 177 | 185 | 4,800 | 185 |
| 2008-12-09 | 185 | 186 | 180 | 185 | 12,800 | 185 |
| 2008-12-08 | 182 | 185 | 182 | 185 | 1,900 | 185 |
| 2008-12-05 | 185 | 185 | 182 | 182 | 1,600 | 182 |
| 2008-12-04 | 185 | 186 | 184 | 185 | 5,400 | 185 |
| 2008-12-03 | 195 | 196 | 187 | 187 | 6,100 | 187 |
| 2008-12-02 | 194 | 194 | 186 | 193 | 2,800 | 193 |
| 2008-12-01 | 199 | 199 | 196 | 198 | 300 | 198 |
| 2008-11-28 | 194 | 199 | 190 | 199 | 11,600 | 199 |
| 2008-11-27 | 194 | 195 | 194 | 195 | 300 | 195 |
| 2008-11-26 | 190 | 194 | 190 | 194 | 900 | 194 |
| 2008-11-25 | 194 | 196 | 185 | 196 | 6,300 | 196 |
| 2008-11-21 | 190 | 190 | 189 | 189 | 15,100 | 189 |
| 2008-11-20 | 195 | 196 | 194 | 194 | 2,700 | 194 |
| 2008-11-19 | 198 | 199 | 195 | 199 | 3,600 | 199 |
| 2008-11-18 | 199 | 199 | 198 | 199 | 1,000 | 199 |
| 2008-11-17 | 198 | 207 | 198 | 207 | 10,600 | 207 |
| 2008-11-14 | 196 | 198 | 195 | 195 | 9,700 | 195 |
| 2008-11-13 | 199 | 200 | 195 | 195 | 15,100 | 195 |
| 2008-11-12 | 197 | 199 | 196 | 199 | 10,200 | 199 |
| 2008-11-11 | 200 | 200 | 198 | 198 | 3,200 | 198 |
| 2008-11-10 | 199 | 200 | 197 | 199 | 14,600 | 199 |
| 2008-11-07 | 200 | 214 | 195 | 214 | 16,800 | 214 |
| 2008-11-06 | 217 | 220 | 210 | 210 | 10,800 | 210 |
| 2008-11-05 | 218 | 220 | 215 | 220 | 6,000 | 220 |
| 2008-11-04 | 203 | 217 | 203 | 217 | 2,200 | 217 |
| 2008-10-31 | 204 | 205 | 203 | 205 | 5,300 | 205 |
| 2008-10-30 | 203 | 203 | 194 | 203 | 5,900 | 203 |
| 2008-10-29 | 198 | 208 | 198 | 203 | 1,600 | 203 |
| 2008-10-28 | 190 | 194 | 190 | 190 | 4,300 | 190 |
| 2008-10-27 | 197 | 197 | 190 | 190 | 6,800 | 190 |
| 2008-10-24 | 210 | 210 | 199 | 200 | 6,400 | 200 |
| 2008-10-23 | 200 | 201 | 200 | 201 | 1,300 | 201 |
| 2008-10-22 | 195 | 209 | 195 | 209 | 6,200 | 209 |
| 2008-10-21 | 201 | 205 | 199 | 199 | 10,400 | 199 |
| 2008-10-20 | 190 | 210 | 190 | 206 | 11,000 | 206 |
| 2008-10-17 | 210 | 210 | 190 | 204 | 16,300 | 204 |
| 2008-10-16 | 200 | 218 | 200 | 213 | 4,900 | 213 |
| 2008-10-15 | 211 | 211 | 205 | 211 | 5,000 | 211 |
| 2008-10-14 | 214 | 218 | 206 | 213 | 18,500 | 213 |
| 2008-10-10 | 195 | 200 | 195 | 195 | 10,400 | 195 |
| 2008-10-09 | 196 | 214 | 196 | 214 | 7,600 | 214 |
| 2008-10-08 | 190 | 220 | 190 | 201 | 24,700 | 201 |
| 2008-10-07 | 236 | 245 | 234 | 240 | 7,500 | 240 |
| 2008-10-06 | 282 | 282 | 251 | 270 | 6,400 | 270 |
| 2008-10-03 | 291 | 292 | 282 | 290 | 5,100 | 290 |
| 2008-10-02 | 299 | 299 | 291 | 298 | 4,500 | 298 |
| 2008-10-01 | 292 | 299 | 292 | 297 | 900 | 297 |
| 2008-09-30 | 298 | 299 | 293 | 299 | 4,800 | 299 |
| 2008-09-29 | 299 | 299 | 297 | 298 | 5,400 | 298 |
| 2008-09-26 | 310 | 318 | 295 | 302 | 3,100 | 302 |
| 2008-09-25 | 314 | 314 | 309 | 309 | 2,300 | 309 |
| 2008-09-24 | 293 | 315 | 293 | 315 | 5,300 | 315 |
| 2008-09-22 | 305 | 306 | 290 | 306 | 7,600 | 306 |
| 2008-09-19 | 295 | 305 | 295 | 305 | 1,700 | 305 |
| 2008-09-18 | 305 | 305 | 270 | 280 | 15,400 | 280 |
| 2008-09-17 | 311 | 313 | 311 | 313 | 5,400 | 313 |
| 2008-09-16 | 291 | 312 | 291 | 312 | 13,300 | 312 |
| 2008-09-12 | 295 | 309 | 295 | 309 | 1,300 | 309 |
| 2008-09-11 | 295 | 300 | 295 | 300 | 8,100 | 300 |
| 2008-09-10 | 291 | 295 | 290 | 295 | 3,200 | 295 |
| 2008-09-09 | 291 | 293 | 290 | 290 | 5,200 | 290 |
| 2008-09-08 | 295 | 300 | 295 | 299 | 4,800 | 299 |
| 2008-09-05 | 292 | 297 | 290 | 297 | 6,900 | 297 |
| 2008-09-04 | 294 | 299 | 294 | 295 | 3,100 | 295 |
| 2008-09-03 | 295 | 303 | 290 | 303 | 2,200 | 303 |
| 2008-09-02 | 301 | 302 | 298 | 302 | 7,900 | 302 |
| 2008-09-01 | 306 | 319 | 298 | 298 | 7,700 | 298 |
| 2008-08-29 | 306 | 307 | 300 | 306 | 3,000 | 306 |
| 2008-08-28 | 304 | 304 | 300 | 302 | 6,300 | 302 |
| 2008-08-27 | 302 | 309 | 302 | 303 | 2,100 | 303 |
| 2008-08-26 | 307 | 310 | 302 | 310 | 2,300 | 310 |
| 2008-08-25 | 328 | 328 | 307 | 307 | 3,000 | 307 |
| 2008-08-22 | 308 | 310 | 308 | 310 | 1,500 | 310 |
| 2008-08-21 | 328 | 328 | 327 | 328 | 1,500 | 328 |
| 2008-08-20 | 328 | 329 | 320 | 329 | 900 | 329 |
| 2008-08-19 | 325 | 327 | 325 | 327 | 500 | 327 |
| 2008-08-18 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-08-15 | 317 | 317 | 317 | 317 | 300 | 317 |
| 2008-08-14 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2008-08-13 | 315 | 315 | 300 | 304 | 5,500 | 304 |
| 2008-08-12 | 312 | 315 | 310 | 310 | 4,500 | 310 |
| 2008-08-11 | 328 | 328 | 310 | 314 | 3,500 | 314 |
| 2008-08-08 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2008-08-07 | 321 | 324 | 321 | 322 | 1,600 | 322 |
| 2008-08-06 | 328 | 329 | 328 | 329 | 700 | 329 |
| 2008-08-05 | 322 | 323 | 320 | 323 | 4,200 | 323 |
| 2008-08-04 | 323 | 324 | 323 | 323 | 2,100 | 323 |
| 2008-08-01 | 325 | 325 | 323 | 323 | 1,000 | 323 |
| 2008-07-31 | 330 | 330 | 325 | 326 | 7,100 | 326 |
| 2008-07-30 | 330 | 331 | 329 | 330 | 10,400 | 330 |
| 2008-07-29 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2008-07-28 | 328 | 333 | 328 | 333 | 7,500 | 333 |
| 2008-07-25 | 331 | 331 | 330 | 330 | 6,700 | 330 |
| 2008-07-24 | 335 | 335 | 331 | 335 | 11,700 | 335 |
| 2008-07-23 | 328 | 330 | 327 | 330 | 6,000 | 330 |
| 2008-07-22 | 330 | 330 | 324 | 327 | 1,300 | 327 |
| 2008-07-18 | 335 | 335 | 333 | 333 | 3,400 | 333 |
| 2008-07-17 | 335 | 335 | 330 | 335 | 9,100 | 335 |
| 2008-07-16 | 345 | 345 | 335 | 340 | 8,800 | 340 |
| 2008-07-15 | 344 | 346 | 344 | 346 | 3,700 | 346 |
| 2008-07-14 | 355 | 355 | 344 | 344 | 3,700 | 344 |
| 2008-07-11 | 353 | 366 | 353 | 356 | 2,200 | 356 |
| 2008-07-10 | 380 | 380 | 344 | 345 | 27,900 | 345 |
| 2008-07-09 | 350 | 360 | 345 | 360 | 4,700 | 360 |
| 2008-07-08 | 346 | 346 | 344 | 344 | 1,100 | 344 |
| 2008-07-07 | 353 | 353 | 352 | 352 | 500 | 352 |
| 2008-07-04 | 351 | 357 | 351 | 357 | 2,200 | 357 |
| 2008-07-03 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2008-07-02 | 369 | 369 | 366 | 366 | 9,000 | 366 |
| 2008-07-01 | 360 | 369 | 360 | 369 | 6,500 | 369 |
| 2008-06-30 | 352 | 360 | 350 | 360 | 6,300 | 360 |
| 2008-06-27 | 354 | 360 | 352 | 360 | 7,800 | 360 |
| 2008-06-26 | 365 | 368 | 360 | 360 | 3,000 | 360 |
| 2008-06-25 | 370 | 370 | 364 | 368 | 5,400 | 368 |
| 2008-06-24 | 373 | 375 | 373 | 375 | 3,100 | 375 |
| 2008-06-23 | 375 | 375 | 373 | 375 | 3,600 | 375 |
| 2008-06-20 | 380 | 381 | 375 | 380 | 4,200 | 380 |
| 2008-06-19 | 385 | 385 | 380 | 384 | 5,300 | 384 |
| 2008-06-18 | 387 | 397 | 387 | 390 | 6,300 | 390 |
| 2008-06-17 | 387 | 390 | 387 | 387 | 5,000 | 387 |
| 2008-06-16 | 386 | 390 | 381 | 387 | 12,500 | 387 |
| 2008-06-13 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2008-06-12 | 389 | 396 | 389 | 396 | 7,200 | 396 |
| 2008-06-11 | 380 | 390 | 380 | 389 | 7,200 | 389 |
| 2008-06-10 | 404 | 405 | 390 | 390 | 8,100 | 390 |
| 2008-06-09 | 385 | 409 | 385 | 409 | 7,600 | 409 |
| 2008-06-06 | 381 | 389 | 380 | 389 | 9,100 | 389 |
| 2008-06-05 | 380 | 394 | 375 | 380 | 5,500 | 380 |
| 2008-06-04 | 380 | 380 | 371 | 380 | 8,800 | 380 |
| 2008-06-03 | 383 | 383 | 377 | 380 | 15,200 | 380 |
| 2008-06-02 | 393 | 393 | 382 | 383 | 17,300 | 383 |
| 2008-05-30 | 380 | 387 | 380 | 381 | 20,800 | 381 |
| 2008-05-29 | 389 | 398 | 379 | 380 | 5,800 | 380 |
| 2008-05-28 | 395 | 399 | 394 | 399 | 3,500 | 399 |
| 2008-05-27 | 395 | 398 | 391 | 397 | 3,400 | 397 |
| 2008-05-26 | 404 | 404 | 396 | 396 | 8,100 | 396 |
| 2008-05-23 | 390 | 400 | 390 | 398 | 5,400 | 398 |
| 2008-05-22 | 390 | 393 | 385 | 389 | 2,700 | 389 |
| 2008-05-21 | 389 | 400 | 389 | 394 | 1,400 | 394 |
| 2008-05-20 | 399 | 399 | 397 | 399 | 8,500 | 399 |
| 2008-05-19 | 390 | 403 | 390 | 397 | 11,700 | 397 |
| 2008-05-16 | 389 | 389 | 380 | 389 | 7,900 | 389 |
| 2008-05-15 | 380 | 395 | 377 | 384 | 15,400 | 384 |
| 2008-05-14 | 400 | 403 | 400 | 400 | 5,400 | 400 |
| 2008-05-13 | 390 | 402 | 390 | 402 | 2,300 | 402 |
| 2008-05-12 | 395 | 401 | 380 | 400 | 8,000 | 400 |
| 2008-05-09 | 396 | 410 | 396 | 409 | 3,300 | 409 |
| 2008-05-08 | 400 | 400 | 396 | 400 | 2,900 | 400 |
| 2008-05-07 | 400 | 410 | 398 | 410 | 25,000 | 410 |
| 2008-05-02 | 400 | 401 | 399 | 400 | 4,500 | 400 |
| 2008-05-01 | 401 | 401 | 398 | 398 | 2,800 | 398 |
| 2008-04-30 | 399 | 403 | 399 | 403 | 400 | 403 |
| 2008-04-28 | 395 | 409 | 395 | 405 | 4,500 | 405 |
| 2008-04-25 | 395 | 396 | 394 | 396 | 6,800 | 396 |
| 2008-04-24 | 385 | 390 | 385 | 385 | 4,700 | 385 |
| 2008-04-23 | 385 | 385 | 384 | 385 | 1,200 | 385 |
| 2008-04-22 | 382 | 390 | 381 | 389 | 6,100 | 389 |
| 2008-04-21 | 382 | 392 | 382 | 382 | 2,600 | 382 |
| 2008-04-18 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2008-04-17 | 383 | 390 | 380 | 390 | 14,700 | 390 |
| 2008-04-16 | 381 | 383 | 380 | 383 | 2,100 | 383 |
| 2008-04-15 | 380 | 380 | 376 | 376 | 1,500 | 376 |
| 2008-04-14 | 378 | 380 | 378 | 378 | 7,600 | 378 |
| 2008-04-11 | 365 | 374 | 365 | 374 | 8,600 | 374 |
| 2008-04-10 | 363 | 372 | 363 | 372 | 5,600 | 372 |
| 2008-04-09 | 364 | 383 | 364 | 383 | 4,400 | 383 |
| 2008-04-08 | 375 | 375 | 374 | 374 | 2,700 | 374 |
| 2008-04-07 | 360 | 390 | 360 | 390 | 9,200 | 390 |
| 2008-04-04 | 368 | 390 | 368 | 380 | 24,200 | 380 |
| 2008-04-03 | 374 | 374 | 350 | 368 | 13,700 | 368 |
| 2008-04-02 | 362 | 374 | 362 | 372 | 6,000 | 372 |
| 2008-04-01 | 360 | 363 | 358 | 358 | 13,500 | 358 |
| 2008-03-31 | 356 | 380 | 355 | 358 | 31,400 | 358 |
| 2008-03-28 | 389 | 390 | 387 | 390 | 13,100 | 390 |
| 2008-03-27 | 395 | 399 | 392 | 393 | 6,000 | 393 |
| 2008-03-26 | 394 | 406 | 394 | 405 | 13,100 | 405 |
| 2008-03-25 | 407 | 413 | 398 | 413 | 42,300 | 413 |
| 2008-03-24 | 400 | 413 | 400 | 410 | 16,800 | 410 |
| 2008-03-21 | 396 | 399 | 394 | 399 | 7,000 | 399 |
| 2008-03-19 | 401 | 401 | 398 | 400 | 32,600 | 400 |
| 2008-03-18 | 410 | 410 | 400 | 400 | 8,700 | 400 |
| 2008-03-17 | 412 | 412 | 400 | 400 | 27,000 | 400 |
| 2008-03-14 | 416 | 416 | 415 | 415 | 900 | 415 |
| 2008-03-13 | 415 | 423 | 413 | 413 | 23,000 | 413 |
| 2008-03-12 | 423 | 423 | 415 | 416 | 12,300 | 416 |
| 2008-03-11 | 407 | 412 | 405 | 412 | 10,500 | 412 |
| 2008-03-10 | 410 | 414 | 400 | 403 | 17,600 | 403 |
| 2008-03-07 | 412 | 415 | 410 | 415 | 11,900 | 415 |
| 2008-03-06 | 412 | 415 | 411 | 414 | 14,300 | 414 |
| 2008-03-05 | 415 | 416 | 410 | 411 | 10,300 | 411 |
| 2008-03-04 | 415 | 416 | 414 | 415 | 8,400 | 415 |
| 2008-03-03 | 416 | 419 | 411 | 411 | 7,800 | 411 |
| 2008-02-29 | 419 | 420 | 414 | 420 | 18,900 | 420 |
| 2008-02-28 | 414 | 419 | 408 | 419 | 24,100 | 419 |
| 2008-02-27 | 409 | 414 | 407 | 414 | 4,300 | 414 |
| 2008-02-26 | 409 | 415 | 409 | 410 | 11,500 | 410 |
| 2008-02-25 | 410 | 418 | 406 | 406 | 13,300 | 406 |
| 2008-02-22 | 408 | 412 | 408 | 408 | 11,000 | 408 |
| 2008-02-21 | 411 | 415 | 410 | 410 | 7,700 | 410 |
| 2008-02-20 | 409 | 415 | 409 | 410 | 12,000 | 410 |
| 2008-02-19 | 400 | 410 | 400 | 409 | 15,700 | 409 |
| 2008-02-18 | 405 | 413 | 405 | 410 | 13,300 | 410 |
| 2008-02-15 | 392 | 400 | 391 | 395 | 7,300 | 395 |
| 2008-02-14 | 391 | 399 | 391 | 392 | 2,700 | 392 |
| 2008-02-13 | 392 | 403 | 390 | 390 | 6,800 | 390 |
| 2008-02-12 | 401 | 407 | 397 | 400 | 15,600 | 400 |
| 2008-02-08 | 409 | 409 | 402 | 407 | 8,600 | 407 |
| 2008-02-07 | 405 | 415 | 403 | 411 | 3,400 | 411 |
| 2008-02-06 | 412 | 415 | 407 | 415 | 12,600 | 415 |
| 2008-02-05 | 408 | 416 | 407 | 415 | 4,600 | 415 |
| 2008-02-04 | 418 | 418 | 413 | 416 | 15,000 | 416 |
| 2008-02-01 | 415 | 415 | 401 | 403 | 15,100 | 403 |
| 2008-01-31 | 402 | 404 | 401 | 401 | 24,200 | 401 |
| 2008-01-30 | 391 | 414 | 390 | 401 | 23,600 | 401 |
| 2008-01-29 | 370 | 384 | 370 | 384 | 8,600 | 384 |
| 2008-01-28 | 374 | 374 | 365 | 367 | 14,600 | 367 |
| 2008-01-25 | 375 | 375 | 359 | 360 | 11,400 | 360 |
| 2008-01-24 | 350 | 355 | 345 | 348 | 41,300 | 348 |
| 2008-01-23 | 350 | 350 | 343 | 350 | 21,700 | 350 |
| 2008-01-22 | 347 | 347 | 331 | 338 | 24,400 | 338 |
| 2008-01-21 | 355 | 357 | 345 | 345 | 23,500 | 345 |
| 2008-01-18 | 330 | 347 | 322 | 345 | 30,200 | 345 |
| 2008-01-17 | 336 | 349 | 325 | 340 | 53,500 | 340 |
| 2008-01-16 | 350 | 350 | 331 | 332 | 52,200 | 332 |
| 2008-01-15 | 365 | 365 | 350 | 351 | 53,900 | 351 |
| 2008-01-11 | 372 | 373 | 365 | 365 | 37,600 | 365 |
| 2008-01-10 | 385 | 385 | 370 | 370 | 27,800 | 370 |
| 2008-01-09 | 380 | 383 | 369 | 370 | 32,300 | 370 |
| 2008-01-08 | 380 | 390 | 376 | 376 | 46,000 | 376 |
| 2008-01-07 | 375 | 375 | 369 | 375 | 51,000 | 375 |
| 2008-01-04 | 374 | 375 | 370 | 370 | 27,800 | 370 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
