6932 (株)遠藤照明 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 333 | 350 | 331 | 350 | 18,400 | 350 |
| 2009-12-29 | 343 | 349 | 335 | 340 | 64,200 | 340 |
| 2009-12-28 | 342 | 344 | 335 | 342 | 28,000 | 342 |
| 2009-12-25 | 344 | 344 | 334 | 337 | 22,100 | 337 |
| 2009-12-24 | 340 | 340 | 330 | 337 | 31,600 | 337 |
| 2009-12-22 | 320 | 350 | 320 | 340 | 55,300 | 340 |
| 2009-12-21 | 314 | 317 | 305 | 312 | 13,500 | 312 |
| 2009-12-18 | 294 | 315 | 294 | 310 | 24,600 | 310 |
| 2009-12-17 | 311 | 314 | 296 | 304 | 55,400 | 304 |
| 2009-12-16 | 315 | 325 | 315 | 318 | 34,500 | 318 |
| 2009-12-15 | 330 | 330 | 313 | 314 | 131,000 | 314 |
| 2009-12-14 | 351 | 357 | 332 | 339 | 101,500 | 339 |
| 2009-12-11 | 368 | 380 | 365 | 366 | 110,900 | 366 |
| 2009-12-10 | 348 | 366 | 348 | 366 | 100,700 | 366 |
| 2009-12-09 | 353 | 355 | 337 | 349 | 77,400 | 349 |
| 2009-12-08 | 355 | 371 | 342 | 360 | 193,600 | 360 |
| 2009-12-07 | 328 | 369 | 328 | 363 | 144,300 | 363 |
| 2009-12-04 | 320 | 333 | 315 | 326 | 152,700 | 326 |
| 2009-12-03 | 285 | 327 | 285 | 314 | 162,700 | 314 |
| 2009-12-02 | 286 | 288 | 266 | 283 | 74,300 | 283 |
| 2009-12-01 | 268 | 291 | 265 | 287 | 95,100 | 287 |
| 2009-11-30 | 258 | 266 | 258 | 265 | 36,000 | 265 |
| 2009-11-27 | 259 | 262 | 252 | 258 | 54,000 | 258 |
| 2009-11-26 | 263 | 265 | 251 | 259 | 59,200 | 259 |
| 2009-11-25 | 250 | 258 | 246 | 253 | 150,400 | 253 |
| 2009-11-24 | 294 | 294 | 254 | 260 | 447,800 | 260 |
| 2009-11-20 | 204 | 215 | 200 | 214 | 5,500 | 214 |
| 2009-11-19 | 185 | 199 | 185 | 199 | 9,400 | 199 |
| 2009-11-18 | 188 | 189 | 188 | 189 | 3,600 | 189 |
| 2009-11-17 | 198 | 198 | 181 | 191 | 3,400 | 191 |
| 2009-11-16 | 209 | 209 | 197 | 200 | 5,800 | 200 |
| 2009-11-13 | 204 | 206 | 200 | 206 | 1,100 | 206 |
| 2009-11-12 | 202 | 207 | 200 | 206 | 3,100 | 206 |
| 2009-11-11 | 200 | 200 | 196 | 196 | 6,200 | 196 |
| 2009-11-10 | 210 | 210 | 199 | 199 | 2,300 | 199 |
| 2009-11-09 | 215 | 215 | 195 | 210 | 2,900 | 210 |
| 2009-11-06 | 223 | 223 | 216 | 216 | 2,400 | 216 |
| 2009-11-05 | 218 | 222 | 217 | 220 | 700 | 220 |
| 2009-11-04 | 227 | 228 | 218 | 218 | 2,000 | 218 |
| 2009-11-02 | 231 | 231 | 221 | 224 | 6,700 | 224 |
| 2009-10-30 | 230 | 234 | 230 | 231 | 2,100 | 231 |
| 2009-10-29 | 225 | 227 | 225 | 226 | 8,200 | 226 |
| 2009-10-28 | 232 | 232 | 230 | 231 | 2,800 | 231 |
| 2009-10-27 | 235 | 244 | 225 | 244 | 16,100 | 244 |
| 2009-10-26 | 255 | 262 | 250 | 260 | 3,800 | 260 |
| 2009-10-23 | 261 | 262 | 255 | 255 | 11,200 | 255 |
| 2009-10-22 | 257 | 260 | 255 | 258 | 4,700 | 258 |
| 2009-10-21 | 247 | 255 | 247 | 255 | 5,100 | 255 |
| 2009-10-20 | 255 | 255 | 246 | 250 | 2,900 | 250 |
| 2009-10-19 | 251 | 252 | 251 | 252 | 1,200 | 252 |
| 2009-10-16 | 255 | 260 | 254 | 259 | 16,600 | 259 |
| 2009-10-15 | 247 | 260 | 247 | 260 | 3,500 | 260 |
| 2009-10-14 | 254 | 254 | 250 | 250 | 1,500 | 250 |
| 2009-10-13 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2009-10-09 | 248 | 266 | 247 | 266 | 1,600 | 266 |
| 2009-10-08 | 251 | 259 | 250 | 259 | 600 | 259 |
| 2009-10-07 | 260 | 260 | 260 | 260 | 800 | 260 |
| 2009-10-05 | 247 | 250 | 240 | 250 | 1,900 | 250 |
| 2009-10-02 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2009-10-01 | 255 | 255 | 250 | 250 | 700 | 250 |
| 2009-09-30 | 251 | 255 | 244 | 250 | 12,500 | 250 |
| 2009-09-29 | 261 | 261 | 255 | 255 | 8,700 | 255 |
| 2009-09-28 | 265 | 265 | 246 | 261 | 7,100 | 261 |
| 2009-09-25 | 271 | 275 | 268 | 269 | 15,800 | 269 |
| 2009-09-24 | 272 | 285 | 263 | 271 | 30,000 | 271 |
| 2009-09-18 | 265 | 278 | 264 | 277 | 12,200 | 277 |
| 2009-09-17 | 267 | 270 | 254 | 264 | 16,800 | 264 |
| 2009-09-16 | 257 | 264 | 256 | 264 | 14,700 | 264 |
| 2009-09-15 | 252 | 256 | 250 | 256 | 5,300 | 256 |
| 2009-09-14 | 263 | 263 | 259 | 259 | 6,600 | 259 |
| 2009-09-11 | 263 | 265 | 257 | 264 | 36,500 | 264 |
| 2009-09-10 | 261 | 262 | 259 | 262 | 11,200 | 262 |
| 2009-09-09 | 255 | 261 | 250 | 261 | 5,700 | 261 |
| 2009-09-08 | 253 | 255 | 253 | 255 | 3,100 | 255 |
| 2009-09-07 | 263 | 264 | 240 | 260 | 27,400 | 260 |
| 2009-09-04 | 266 | 266 | 246 | 260 | 10,600 | 260 |
| 2009-09-03 | 261 | 268 | 261 | 267 | 3,500 | 267 |
| 2009-09-02 | 268 | 269 | 262 | 269 | 14,400 | 269 |
| 2009-09-01 | 257 | 268 | 257 | 267 | 13,400 | 267 |
| 2009-08-31 | 260 | 270 | 255 | 257 | 53,800 | 257 |
| 2009-08-28 | 236 | 247 | 236 | 247 | 19,200 | 247 |
| 2009-08-27 | 237 | 239 | 234 | 234 | 11,700 | 234 |
| 2009-08-26 | 225 | 240 | 225 | 239 | 15,200 | 239 |
| 2009-08-25 | 225 | 229 | 225 | 229 | 12,200 | 229 |
| 2009-08-24 | 222 | 226 | 221 | 226 | 12,100 | 226 |
| 2009-08-21 | 220 | 220 | 214 | 220 | 19,700 | 220 |
| 2009-08-20 | 225 | 225 | 220 | 225 | 4,300 | 225 |
| 2009-08-19 | 225 | 225 | 223 | 223 | 8,500 | 223 |
| 2009-08-18 | 221 | 227 | 221 | 225 | 9,900 | 225 |
| 2009-08-17 | 222 | 226 | 219 | 226 | 10,000 | 226 |
| 2009-08-14 | 218 | 223 | 218 | 223 | 7,400 | 223 |
| 2009-08-13 | 221 | 222 | 219 | 222 | 9,200 | 222 |
| 2009-08-12 | 221 | 221 | 219 | 220 | 4,200 | 220 |
| 2009-08-11 | 223 | 223 | 221 | 221 | 2,400 | 221 |
| 2009-08-10 | 221 | 222 | 216 | 222 | 1,900 | 222 |
| 2009-08-07 | 220 | 220 | 216 | 216 | 6,700 | 216 |
| 2009-08-06 | 219 | 219 | 218 | 219 | 12,300 | 219 |
| 2009-08-05 | 220 | 220 | 219 | 220 | 12,800 | 220 |
| 2009-08-04 | 218 | 220 | 216 | 220 | 5,100 | 220 |
| 2009-08-03 | 216 | 218 | 215 | 215 | 5,300 | 215 |
| 2009-07-31 | 219 | 219 | 216 | 216 | 6,200 | 216 |
| 2009-07-30 | 215 | 219 | 215 | 219 | 1,300 | 219 |
| 2009-07-29 | 212 | 218 | 212 | 218 | 4,100 | 218 |
| 2009-07-28 | 215 | 216 | 214 | 215 | 2,800 | 215 |
| 2009-07-27 | 218 | 218 | 212 | 215 | 31,700 | 215 |
| 2009-07-24 | 222 | 222 | 219 | 219 | 12,100 | 219 |
| 2009-07-23 | 216 | 216 | 215 | 216 | 6,800 | 216 |
| 2009-07-22 | 220 | 223 | 213 | 218 | 6,900 | 218 |
| 2009-07-21 | 210 | 220 | 210 | 219 | 2,400 | 219 |
| 2009-07-17 | 217 | 220 | 215 | 219 | 3,600 | 219 |
| 2009-07-16 | 218 | 218 | 214 | 214 | 1,200 | 214 |
| 2009-07-15 | 219 | 219 | 210 | 210 | 3,200 | 210 |
| 2009-07-14 | 205 | 209 | 199 | 209 | 5,900 | 209 |
| 2009-07-13 | 223 | 223 | 196 | 197 | 9,100 | 197 |
| 2009-07-10 | 245 | 245 | 215 | 224 | 69,400 | 224 |
| 2009-07-09 | 214 | 222 | 214 | 222 | 9,500 | 222 |
| 2009-07-08 | 220 | 223 | 213 | 220 | 10,000 | 220 |
| 2009-07-07 | 231 | 231 | 218 | 229 | 11,300 | 229 |
| 2009-07-06 | 232 | 232 | 231 | 231 | 16,300 | 231 |
| 2009-07-03 | 228 | 232 | 225 | 232 | 4,500 | 232 |
| 2009-07-02 | 232 | 232 | 228 | 230 | 2,500 | 230 |
| 2009-07-01 | 232 | 234 | 230 | 233 | 24,900 | 233 |
| 2009-06-30 | 230 | 232 | 228 | 232 | 2,400 | 232 |
| 2009-06-29 | 230 | 231 | 229 | 230 | 12,000 | 230 |
| 2009-06-26 | 221 | 232 | 221 | 232 | 32,200 | 232 |
| 2009-06-25 | 229 | 231 | 213 | 229 | 19,600 | 229 |
| 2009-06-24 | 224 | 228 | 214 | 228 | 5,200 | 228 |
| 2009-06-23 | 225 | 225 | 208 | 223 | 13,900 | 223 |
| 2009-06-22 | 230 | 230 | 225 | 225 | 6,900 | 225 |
| 2009-06-19 | 230 | 234 | 228 | 230 | 5,400 | 230 |
| 2009-06-18 | 234 | 240 | 226 | 239 | 8,400 | 239 |
| 2009-06-17 | 240 | 244 | 230 | 240 | 43,700 | 240 |
| 2009-06-16 | 240 | 250 | 232 | 235 | 32,400 | 235 |
| 2009-06-15 | 246 | 250 | 233 | 250 | 50,500 | 250 |
| 2009-06-12 | 212 | 244 | 211 | 240 | 78,400 | 240 |
| 2009-06-11 | 195 | 205 | 193 | 205 | 51,200 | 205 |
| 2009-06-10 | 193 | 195 | 190 | 193 | 41,800 | 193 |
| 2009-06-09 | 194 | 194 | 189 | 193 | 28,400 | 193 |
| 2009-06-08 | 190 | 192 | 185 | 192 | 11,500 | 192 |
| 2009-06-05 | 186 | 189 | 186 | 187 | 8,100 | 187 |
| 2009-06-04 | 188 | 189 | 188 | 188 | 6,200 | 188 |
| 2009-06-03 | 189 | 189 | 188 | 188 | 14,200 | 188 |
| 2009-06-02 | 190 | 193 | 189 | 190 | 28,400 | 190 |
| 2009-06-01 | 188 | 190 | 186 | 188 | 26,700 | 188 |
| 2009-05-29 | 192 | 192 | 185 | 192 | 6,900 | 192 |
| 2009-05-28 | 182 | 188 | 182 | 188 | 8,300 | 188 |
| 2009-05-27 | 193 | 193 | 187 | 187 | 21,500 | 187 |
| 2009-05-26 | 193 | 193 | 193 | 193 | 14,600 | 193 |
| 2009-05-25 | 195 | 195 | 192 | 194 | 24,200 | 194 |
| 2009-05-22 | 189 | 191 | 185 | 187 | 29,600 | 187 |
| 2009-05-21 | 193 | 198 | 186 | 192 | 21,900 | 192 |
| 2009-05-20 | 190 | 192 | 184 | 192 | 58,400 | 192 |
| 2009-05-19 | 166 | 166 | 166 | 166 | 7,400 | 166 |
| 2009-05-18 | 164 | 172 | 164 | 164 | 11,100 | 164 |
| 2009-05-15 | 163 | 174 | 163 | 174 | 16,500 | 174 |
| 2009-05-14 | 160 | 164 | 160 | 164 | 4,600 | 164 |
| 2009-05-13 | 164 | 165 | 164 | 165 | 4,100 | 165 |
| 2009-05-12 | 162 | 167 | 162 | 167 | 500 | 167 |
| 2009-05-11 | 160 | 162 | 160 | 162 | 7,900 | 162 |
| 2009-05-08 | 160 | 160 | 159 | 160 | 9,400 | 160 |
| 2009-05-07 | 160 | 160 | 155 | 160 | 13,800 | 160 |
| 2009-05-01 | 159 | 159 | 151 | 153 | 5,300 | 153 |
| 2009-04-30 | 157 | 160 | 157 | 160 | 7,100 | 160 |
| 2009-04-28 | 153 | 159 | 141 | 159 | 22,100 | 159 |
| 2009-04-27 | 156 | 156 | 151 | 156 | 10,100 | 156 |
| 2009-04-24 | 162 | 162 | 157 | 160 | 41,500 | 160 |
| 2009-04-23 | 166 | 167 | 166 | 166 | 6,000 | 166 |
| 2009-04-22 | 165 | 171 | 163 | 166 | 12,000 | 166 |
| 2009-04-21 | 160 | 162 | 158 | 162 | 4,200 | 162 |
| 2009-04-20 | 164 | 165 | 162 | 165 | 14,700 | 165 |
| 2009-04-17 | 163 | 165 | 156 | 164 | 18,100 | 164 |
| 2009-04-16 | 151 | 165 | 151 | 160 | 12,700 | 160 |
| 2009-04-15 | 146 | 155 | 145 | 151 | 7,600 | 151 |
| 2009-04-14 | 150 | 150 | 146 | 146 | 7,500 | 146 |
| 2009-04-13 | 148 | 155 | 143 | 150 | 23,100 | 150 |
| 2009-04-10 | 148 | 148 | 142 | 146 | 11,000 | 146 |
| 2009-04-09 | 146 | 149 | 145 | 149 | 6,700 | 149 |
| 2009-04-08 | 149 | 149 | 144 | 145 | 10,900 | 145 |
| 2009-04-07 | 147 | 155 | 147 | 155 | 11,200 | 155 |
| 2009-04-06 | 149 | 149 | 147 | 147 | 14,900 | 147 |
| 2009-04-03 | 151 | 151 | 144 | 147 | 9,000 | 147 |
| 2009-04-02 | 156 | 156 | 148 | 148 | 10,600 | 148 |
| 2009-04-01 | 156 | 156 | 156 | 156 | 6,100 | 156 |
| 2009-03-31 | 155 | 157 | 150 | 156 | 7,900 | 156 |
| 2009-03-30 | 141 | 150 | 141 | 145 | 18,800 | 145 |
| 2009-03-27 | 159 | 159 | 156 | 159 | 1,500 | 159 |
| 2009-03-26 | 163 | 163 | 150 | 159 | 3,400 | 159 |
| 2009-03-25 | 170 | 170 | 159 | 165 | 15,200 | 165 |
| 2009-03-24 | 166 | 166 | 158 | 165 | 9,200 | 165 |
| 2009-03-23 | 154 | 157 | 154 | 157 | 11,400 | 157 |
| 2009-03-19 | 160 | 160 | 148 | 155 | 6,300 | 155 |
| 2009-03-18 | 150 | 151 | 145 | 150 | 15,600 | 150 |
| 2009-03-17 | 129 | 145 | 129 | 140 | 6,800 | 140 |
| 2009-03-16 | 115 | 140 | 115 | 135 | 4,100 | 135 |
| 2009-03-13 | 110 | 119 | 108 | 119 | 13,800 | 119 |
| 2009-03-12 | 110 | 115 | 110 | 111 | 2,900 | 111 |
| 2009-03-11 | 111 | 112 | 111 | 111 | 10,400 | 111 |
| 2009-03-10 | 120 | 120 | 120 | 120 | 6,200 | 120 |
| 2009-03-09 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2009-03-06 | 120 | 120 | 118 | 118 | 17,300 | 118 |
| 2009-03-05 | 126 | 126 | 125 | 125 | 6,900 | 125 |
| 2009-03-04 | 125 | 125 | 125 | 125 | 9,800 | 125 |
| 2009-03-03 | 124 | 124 | 122 | 122 | 18,000 | 122 |
| 2009-03-02 | 130 | 130 | 125 | 125 | 3,100 | 125 |
| 2009-02-27 | 128 | 130 | 125 | 130 | 15,100 | 130 |
| 2009-02-26 | 126 | 129 | 126 | 129 | 22,000 | 129 |
| 2009-02-25 | 126 | 126 | 119 | 125 | 10,500 | 125 |
| 2009-02-24 | 123 | 129 | 122 | 129 | 3,200 | 129 |
| 2009-02-23 | 119 | 128 | 105 | 128 | 18,000 | 128 |
| 2009-02-20 | 130 | 130 | 118 | 127 | 11,400 | 127 |
| 2009-02-19 | 139 | 139 | 135 | 135 | 6,700 | 135 |
| 2009-02-18 | 135 | 135 | 130 | 134 | 2,600 | 134 |
| 2009-02-17 | 139 | 141 | 138 | 139 | 3,500 | 139 |
| 2009-02-16 | 140 | 155 | 139 | 139 | 16,200 | 139 |
| 2009-02-13 | 147 | 152 | 145 | 147 | 4,700 | 147 |
| 2009-02-12 | 151 | 151 | 150 | 151 | 1,000 | 151 |
| 2009-02-10 | 151 | 154 | 151 | 153 | 500 | 153 |
| 2009-02-09 | 154 | 155 | 154 | 155 | 800 | 155 |
| 2009-02-06 | 153 | 154 | 153 | 154 | 2,000 | 154 |
| 2009-02-05 | 150 | 154 | 150 | 154 | 1,600 | 154 |
| 2009-02-04 | 155 | 155 | 152 | 152 | 7,900 | 152 |
| 2009-02-03 | 155 | 160 | 153 | 160 | 19,000 | 160 |
| 2009-02-02 | 160 | 160 | 158 | 160 | 13,000 | 160 |
| 2009-01-30 | 156 | 158 | 155 | 158 | 1,500 | 158 |
| 2009-01-29 | 158 | 160 | 155 | 156 | 5,600 | 156 |
| 2009-01-28 | 159 | 160 | 159 | 160 | 3,200 | 160 |
| 2009-01-27 | 160 | 160 | 156 | 156 | 6,000 | 156 |
| 2009-01-26 | 162 | 167 | 162 | 165 | 4,500 | 165 |
| 2009-01-23 | 174 | 174 | 165 | 167 | 6,500 | 167 |
| 2009-01-22 | 165 | 172 | 165 | 169 | 1,700 | 169 |
| 2009-01-21 | 173 | 173 | 161 | 166 | 16,400 | 166 |
| 2009-01-20 | 183 | 183 | 174 | 175 | 4,400 | 175 |
| 2009-01-19 | 182 | 183 | 174 | 174 | 2,100 | 174 |
| 2009-01-16 | 182 | 183 | 182 | 183 | 700 | 183 |
| 2009-01-15 | 179 | 184 | 179 | 182 | 1,500 | 182 |
| 2009-01-14 | 175 | 179 | 175 | 179 | 900 | 179 |
| 2009-01-13 | 175 | 175 | 172 | 175 | 16,200 | 175 |
| 2009-01-09 | 178 | 185 | 178 | 185 | 4,000 | 185 |
| 2009-01-08 | 182 | 184 | 180 | 180 | 4,300 | 180 |
| 2009-01-07 | 184 | 185 | 183 | 185 | 6,800 | 185 |
| 2009-01-06 | 185 | 185 | 179 | 184 | 18,000 | 184 |
| 2009-01-05 | 176 | 189 | 176 | 189 | 10,600 | 189 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
