6932 (株)遠藤照明の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	396	431	390	431	13,300	431
2010-12-29	406	406	382	396	74,900	396
2010-12-28	411	411	409	410	1,700	410
2010-12-27	420	420	400	412	13,300	412
2010-12-24	423	424	419	424	21,000	424
2010-12-22	425	426	423	425	10,600	425
2010-12-21	434	434	423	428	2,100	428
2010-12-20	438	438	419	434	34,500	434
2010-12-17	435	436	430	436	5,100	436
2010-12-16	440	440	427	428	27,100	428
2010-12-15	415	438	413	438	15,200	438
2010-12-14	410	412	407	411	11,100	411
2010-12-13	415	415	406	408	14,800	408
2010-12-10	435	435	415	415	13,000	415
2010-12-09	438	441	430	438	31,200	438
2010-12-08	435	443	433	438	43,400	438
2010-12-07	438	439	431	438	19,100	438
2010-12-06	411	448	411	435	74,800	435
2010-12-03	396	435	396	427	68,300	427
2010-12-02	395	401	390	397	13,900	397
2010-12-01	393	394	381	391	15,700	391
2010-11-30	351	405	350	401	54,600	401
2010-11-29	325	383	325	375	32,500	375
2010-11-26	324	328	319	325	17,600	325
2010-11-25	324	324	323	324	40,600	324
2010-11-24	323	324	322	324	10,100	324
2010-11-22	316	324	316	324	6,100	324
2010-11-19	325	327	315	320	21,100	320
2010-11-18	319	319	310	310	6,300	310
2010-11-17	310	310	304	308	10,000	308
2010-11-16	319	320	312	320	6,800	320
2010-11-15	317	320	314	320	12,200	320
2010-11-12	319	322	316	319	4,300	319
2010-11-11	320	327	317	321	6,900	321
2010-11-10	325	325	320	320	1,500	320
2010-11-08	318	325	318	325	1,500	325
2010-11-05	324	324	318	321	3,100	321
2010-11-04	300	316	300	316	2,700	316
2010-11-02	315	315	300	300	4,900	300
2010-11-01	319	320	315	315	7,100	315
2010-10-29	312	320	311	320	1,900	320
2010-10-28	298	320	296	320	2,800	320
2010-10-27	300	308	297	297	1,600	297
2010-10-26	300	300	296	296	4,300	296
2010-10-25	287	300	287	300	15,100	300
2010-10-22	289	295	287	287	2,200	287
2010-10-21	288	300	288	293	2,100	293
2010-10-20	292	297	292	292	1,000	292
2010-10-19	301	301	291	292	47,200	292
2010-10-18	310	310	300	304	6,100	304
2010-10-15	303	307	303	307	2,600	307
2010-10-14	310	310	304	304	5,100	304
2010-10-13	307	307	302	302	2,000	302
2010-10-12	306	307	305	307	1,300	307
2010-10-08	307	310	303	308	2,600	308
2010-10-07	300	307	300	307	2,400	307
2010-10-06	312	312	300	302	22,300	302
2010-10-05	313	313	305	307	10,400	307
2010-10-04	333	333	313	313	7,100	313
2010-10-01	340	340	332	333	800	333
2010-09-30	337	338	333	338	3,600	338
2010-09-29	333	334	332	332	5,400	332
2010-09-28	335	339	335	337	900	337
2010-09-27	342	342	340	340	28,300	340
2010-09-24	355	355	342	342	9,500	342
2010-09-22	357	359	356	357	5,400	357
2010-09-21	359	360	355	358	7,200	358
2010-09-17	358	359	356	359	1,800	359
2010-09-16	368	368	360	360	5,200	360
2010-09-15	345	360	345	359	6,300	359
2010-09-14	356	356	345	347	11,200	347
2010-09-13	363	363	354	361	3,500	361
2010-09-10	355	361	355	355	5,800	355
2010-09-09	355	363	355	361	3,100	361
2010-09-08	360	365	351	354	6,900	354
2010-09-07	367	370	360	370	7,900	370
2010-09-06	360	380	360	364	5,000	364
2010-09-03	360	371	359	363	6,200	363
2010-09-02	366	369	361	369	1,800	369
2010-09-01	375	375	365	370	4,500	370
2010-08-31	382	394	377	378	8,100	378
2010-08-30	375	401	375	397	18,800	397
2010-08-27	362	373	360	373	2,900	373
2010-08-26	370	370	370	370	600	370
2010-08-25	356	372	356	372	6,100	372
2010-08-24	370	375	361	364	16,300	364
2010-08-23	365	374	362	371	4,100	371
2010-08-20	375	375	354	372	8,600	372
2010-08-19	369	378	365	378	10,700	378
2010-08-18	372	373	359	368	11,800	368
2010-08-17	373	373	350	360	22,000	360
2010-08-16	380	392	350	365	25,900	365
2010-08-13	411	412	381	395	18,200	395
2010-08-12	440	440	402	419	60,800	419
2010-08-11	485	490	470	470	10,200	470
2010-08-10	480	483	468	479	3,000	479
2010-08-09	476	495	460	476	5,300	476
2010-08-06	481	481	475	476	3,800	476
2010-08-05	476	485	476	477	1,600	477
2010-08-04	490	491	478	480	9,100	480
2010-08-03	495	498	492	494	7,900	494
2010-08-02	501	502	498	498	3,800	498
2010-07-30	496	502	487	500	6,200	500
2010-07-29	502	509	495	508	7,100	508
2010-07-28	524	524	495	513	5,900	513
2010-07-27	515	528	512	525	13,400	525
2010-07-26	504	520	499	520	5,800	520
2010-07-23	505	505	490	496	12,900	496
2010-07-22	496	496	488	489	2,700	489
2010-07-21	503	504	485	495	16,800	495
2010-07-20	499	502	495	496	6,300	496
2010-07-16	510	510	491	502	12,400	502
2010-07-15	520	530	509	515	18,300	515
2010-07-14	550	552	537	538	12,600	538
2010-07-13	535	547	520	547	31,000	547
2010-07-12	510	530	509	529	22,000	529
2010-07-09	510	518	501	509	28,900	509
2010-07-08	491	500	490	500	9,500	500
2010-07-07	484	484	480	483	2,600	483
2010-07-06	489	489	476	484	8,200	484
2010-07-05	475	488	475	488	11,800	488
2010-07-02	485	497	470	497	7,500	497
2010-07-01	487	487	470	485	13,300	485
2010-06-30	480	488	475	488	9,500	488
2010-06-29	505	505	497	498	10,400	498
2010-06-28	535	539	505	510	20,000	510
2010-06-25	551	553	532	540	19,400	540
2010-06-24	525	555	524	545	16,500	545
2010-06-23	546	554	531	535	24,600	535
2010-06-22	535	562	535	556	106,100	556
2010-06-21	515	520	501	520	16,200	520
2010-06-18	510	517	509	510	16,800	510
2010-06-17	502	509	501	506	5,400	506
2010-06-16	510	515	501	506	15,600	506
2010-06-15	505	520	497	500	66,800	500
2010-06-14	491	501	489	500	13,000	500
2010-06-11	501	509	491	501	20,700	501
2010-06-10	472	501	472	490	14,400	490
2010-06-09	483	483	465	470	6,400	470
2010-06-08	475	490	473	480	11,300	480
2010-06-07	475	476	470	473	10,300	473
2010-06-04	476	495	476	488	18,500	488
2010-06-03	471	479	471	476	6,100	476
2010-06-02	479	481	451	464	13,800	464
2010-06-01	478	484	478	481	6,600	481
2010-05-31	468	477	461	470	6,100	470
2010-05-28	473	473	455	461	13,100	461
2010-05-27	430	454	428	454	17,100	454
2010-05-26	445	460	444	446	24,400	446
2010-05-25	487	487	460	469	20,600	469
2010-05-24	479	489	469	480	12,900	480
2010-05-21	470	475	464	475	23,700	475
2010-05-20	465	500	465	489	18,100	489
2010-05-19	480	490	463	481	30,600	481
2010-05-18	515	519	479	490	71,700	490
2010-05-17	535	539	495	497	198,500	497
2010-05-14	462	467	455	459	10,600	459
2010-05-13	452	462	452	462	9,800	462
2010-05-12	450	454	446	452	8,100	452
2010-05-11	470	470	450	450	31,900	450
2010-05-10	460	461	456	460	15,600	460
2010-05-07	453	464	450	463	28,900	463
2010-05-06	476	508	474	475	38,500	475
2010-04-30	468	469	460	468	13,000	468
2010-04-28	461	468	461	463	7,200	463
2010-04-27	475	475	472	472	1,600	472
2010-04-26	475	480	468	472	7,900	472
2010-04-23	477	480	473	475	23,900	475
2010-04-22	472	480	470	473	16,900	473
2010-04-21	469	472	464	472	14,600	472
2010-04-20	469	474	460	463	16,800	463
2010-04-19	471	471	453	457	21,700	457
2010-04-16	456	481	455	471	33,400	471
2010-04-15	475	475	456	457	47,400	457
2010-04-14	485	485	470	479	8,900	479
2010-04-13	490	490	468	480	41,900	480
2010-04-12	457	514	450	493	79,200	493
2010-04-09	457	468	457	457	51,700	457
2010-04-08	446	465	435	456	66,200	456
2010-04-07	434	463	434	457	146,600	457
2010-04-06	416	435	416	434	209,400	434
2010-04-05	393	414	393	406	94,700	406
2010-04-02	378	383	377	382	22,700	382
2010-04-01	379	379	372	376	6,800	376
2010-03-31	379	388	375	375	7,100	375
2010-03-30	376	385	376	379	3,400	379
2010-03-29	376	390	376	380	10,000	380
2010-03-26	394	394	385	393	12,900	393
2010-03-25	394	394	384	394	26,000	394
2010-03-24	383	393	383	392	22,200	392
2010-03-23	380	395	379	385	25,000	385
2010-03-19	374	379	370	375	21,800	375
2010-03-18	370	372	366	366	12,800	366
2010-03-17	360	375	358	361	16,600	361
2010-03-16	344	363	344	358	9,900	358
2010-03-15	350	350	345	350	19,000	350
2010-03-12	356	356	340	351	6,300	351
2010-03-11	347	353	339	346	6,700	346
2010-03-10	358	365	350	356	32,800	356
2010-03-09	332	365	330	363	51,400	363
2010-03-08	326	332	322	324	8,900	324
2010-03-05	315	331	315	322	6,800	322
2010-03-04	320	320	316	316	600	316
2010-03-03	311	319	305	319	6,900	319
2010-03-02	322	325	300	311	24,300	311
2010-03-01	321	321	317	321	2,600	321
2010-02-26	325	326	321	321	5,200	321
2010-02-25	324	325	316	325	6,500	325
2010-02-24	317	326	317	319	16,800	319
2010-02-23	330	333	325	330	3,100	330
2010-02-22	343	343	315	325	23,600	325
2010-02-19	337	342	333	338	16,400	338
2010-02-18	335	337	334	337	7,500	337
2010-02-17	338	340	334	335	15,500	335
2010-02-16	330	338	330	335	8,000	335
2010-02-15	330	336	326	333	3,700	333
2010-02-12	338	339	336	338	6,500	338
2010-02-10	337	339	333	338	12,300	338
2010-02-09	328	336	325	336	15,200	336
2010-02-08	361	361	311	320	68,800	320
2010-02-05	378	379	369	369	18,800	369
2010-02-04	386	389	378	382	12,200	382
2010-02-03	390	395	378	384	11,100	384
2010-02-02	396	400	388	391	13,000	391
2010-02-01	394	403	373	396	24,800	396
2010-01-29	380	409	376	397	35,500	397
2010-01-28	378	389	377	388	15,000	388
2010-01-27	382	385	377	381	12,400	381
2010-01-26	374	382	373	381	17,100	381
2010-01-25	377	383	375	378	30,800	378
2010-01-22	376	385	376	385	38,800	385
2010-01-21	383	390	377	385	20,800	385
2010-01-20	394	397	385	395	34,300	395
2010-01-19	394	405	393	399	59,400	399
2010-01-18	380	388	370	383	32,800	383
2010-01-15	382	388	375	384	36,600	384
2010-01-14	365	396	365	390	53,300	390
2010-01-13	370	370	359	361	80,400	361
2010-01-12	390	393	378	378	39,500	378
2010-01-08	396	397	382	390	23,300	390
2010-01-07	393	401	385	394	74,400	394
2010-01-06	406	419	391	397	197,000	397
2010-01-05	376	422	376	422	344,600	422
2010-01-04	377	378	364	376	130,700	376

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 [2010年度]

6932 (株)遠藤照明の時系列データ [2010年度]