1. HOME >
  2. 株価時系列 >
  3. 6932 >
  4. 2011年

6932 (株)遠藤照明 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3121,3121,2811,30074,9001,300
2011-12-291,2801,3211,2741,294181,1001,294
2011-12-281,2001,3081,2001,290296,8001,290
2011-12-271,1201,2161,1201,191193,6001,191
2011-12-261,0631,1011,0631,07217,4001,072
2011-12-221,0781,0861,0571,06321,9001,063
2011-12-211,1481,1481,0801,09616,6001,096
2011-12-201,0961,1271,0811,10012,4001,100
2011-12-191,1021,1121,0951,0957,6001,095
2011-12-161,1111,1201,1101,12010,4001,120
2011-12-151,1201,1361,1201,1286,9001,128
2011-12-141,1391,1651,1351,1429,7001,142
2011-12-131,1801,1821,1601,16524,1001,165
2011-12-121,2001,2001,1711,19014,0001,190
2011-12-091,1471,2001,1471,18644,4001,186
2011-12-081,1611,1611,1481,14814,9001,148
2011-12-071,1901,1921,1301,14142,8001,141
2011-12-061,1931,1931,1791,18423,0001,184
2011-12-051,1901,1931,1621,19332,5001,193
2011-12-021,1301,1891,1301,18248,6001,182
2011-12-011,1461,1511,1261,12829,0001,128
2011-11-301,1211,1211,0981,11527,5001,115
2011-11-291,0811,1351,0801,12047,0001,120
2011-11-281,0671,1101,0601,07117,3001,071
2011-11-251,0491,0691,0491,06817,3001,068
2011-11-241,0701,0851,0501,06520,0001,065
2011-11-221,0751,1171,0751,09552,0001,095
2011-11-211,0901,1251,0901,11153,3001,111
2011-11-181,0491,1111,0371,07846,8001,078
2011-11-171,0001,0969951,08288,5001,082
2011-11-161,0371,0479951,01252,2001,012
2011-11-151,0781,1001,0351,04298,7001,042
2011-11-141,1081,1381,0881,10863,1001,108
2011-11-111,1391,1501,0561,098118,6001,098
2011-11-101,1981,1981,1521,16952,0001,169
2011-11-091,2121,2261,2031,21045,5001,210
2011-11-081,2381,2601,2001,21283,2001,212
2011-11-071,3081,3101,2691,28045,1001,280
2011-11-041,2731,3151,2521,304121,4001,304
2011-11-021,2201,2801,2021,275119,4001,275
2011-11-011,2001,2261,1871,22094,9001,220
2011-10-311,1851,2101,1761,18556,9001,185
2011-10-281,1901,1951,1671,18524,9001,185
2011-10-271,1501,1761,1481,15218,9001,152
2011-10-261,1451,1571,1161,13924,3001,139
2011-10-251,1501,1551,1501,15027,0001,150
2011-10-241,1551,1721,1501,15321,6001,153
2011-10-211,1701,1741,1491,15335,4001,153
2011-10-201,1791,1791,1501,16512,6001,165
2011-10-191,1991,1991,1621,17922,3001,179
2011-10-181,1561,1951,1561,18519,0001,185
2011-10-171,1551,2321,1291,198104,7001,198
2011-10-141,1881,1881,1311,13326,5001,133
2011-10-131,2001,2001,1641,18135,3001,181
2011-10-121,1521,1941,1521,18769,8001,187
2011-10-111,1951,2061,1281,14594,9001,145
2011-10-071,1901,1951,1691,17857,9001,178
2011-10-061,1401,1841,1311,175119,3001,175
2011-10-051,1151,1251,0851,11370,0001,113
2011-10-041,0661,1251,0611,09859,0001,098
2011-10-031,0741,0931,0661,08255,1001,082
2011-09-301,1001,1201,0751,09134,5001,091
2011-09-291,0621,0991,0501,09852,4001,098
2011-09-281,0301,0591,0301,05248,7001,052
2011-09-271,0571,0651,0501,05262,7001,052
2011-09-261,0311,0411,0251,03198,7001,031
2011-09-221,0381,0651,0231,06162,1001,061
2011-09-211,0101,0689961,064150,7001,064
2011-09-209981,0119821,00525,9001,005
2011-09-161,0001,0159911,01442,3001,014
2011-09-1599699697398928,500989
2011-09-1498199496296628,500966
2011-09-131,0001,00598699525,300995
2011-09-1295599695398475,300984
2011-09-091,0151,02999799769,900997
2011-09-081,0131,0481,0021,037226,8001,037
2011-09-0796596792195364,400953
2011-09-0697898193094077,700940
2011-09-059911,01698198648,500986
2011-09-021,0281,0381,0081,00958,3001,009
2011-09-011,0431,0511,0211,02855,0001,028
2011-08-311,0391,0681,0211,04273,7001,042
2011-08-301,0501,0581,0171,01962,3001,019
2011-08-291,0201,0589701,032114,2001,032
2011-08-261,0111,0291,0111,02442,9001,024
2011-08-251,0241,0379951,03079,4001,030
2011-08-241,0601,067988990158,000990
2011-08-239701,006950991177,000991
2011-08-221,0351,050947948153,900948
2011-08-191,0561,0791,0471,04773,1001,047
2011-08-181,1201,1431,0801,086100,1001,086
2011-08-171,1001,1641,1001,132187,9001,132
2011-08-161,0601,1101,0201,091158,0001,091
2011-08-151,0411,0781,0111,031230,6001,031
2011-08-121,1471,1651,0881,090180,7001,090
2011-08-111,0191,1701,0031,170191,5001,170
2011-08-101,1541,1691,0501,060136,5001,060
2011-08-091,0581,1049971,094367,3001,094
2011-08-081,1631,1711,1101,112124,9001,112
2011-08-051,1201,1891,1201,189132,0001,189
2011-08-041,1971,2391,1961,20883,8001,208
2011-08-031,2451,2481,1911,204258,7001,204
2011-08-021,3001,3121,2741,28591,8001,285
2011-08-011,2751,3241,2751,318151,6001,318
2011-07-291,2061,2691,2031,250104,9001,250
2011-07-281,2351,2401,2071,212117,0001,212
2011-07-271,2991,3011,2611,261108,2001,261
2011-07-261,3161,3201,2911,306127,1001,306
2011-07-251,3311,3461,3261,32657,1001,326
2011-07-221,3691,3721,3401,34851,9001,348
2011-07-211,3661,3741,3091,365155,4001,365
2011-07-201,3801,4061,3791,38563,5001,385
2011-07-191,4101,4241,3801,382167,2001,382
2011-07-151,4391,4701,4141,440339,9001,440
2011-07-141,4171,4301,4071,424100,4001,424
2011-07-131,3961,4241,3961,40786,8001,407
2011-07-121,3961,4031,3811,40074,7001,400
2011-07-111,3841,4101,3801,40174,1001,401
2011-07-081,4401,4401,3821,390146,8001,390
2011-07-071,3431,4131,3201,413217,9001,413
2011-07-061,3341,3501,3031,333100,0001,333
2011-07-051,3601,3601,3201,337112,8001,337
2011-07-041,4001,4001,3651,36572,2001,365
2011-07-011,4201,4201,3801,388103,2001,388
2011-06-301,3911,4201,3631,410106,5001,410
2011-06-291,3991,4161,3651,37557,3001,375
2011-06-281,4321,4401,3691,383126,1001,383
2011-06-271,4101,4381,4041,42869,0001,428
2011-06-241,3961,4251,3901,42295,1001,422
2011-06-231,4551,4721,4161,422211,5001,422
2011-06-221,3851,4631,3811,460388,5001,460
2011-06-211,4001,4191,3421,360223,1001,360
2011-06-201,4011,4301,3741,377263,8001,377
2011-06-171,4951,5081,4101,438329,6001,438
2011-06-161,4351,4981,4291,498521,8001,498
2011-06-151,4741,4751,3921,438435,4001,438
2011-06-141,3901,4651,3861,449764,2001,449
2011-06-131,2901,3991,2881,394538,1001,394
2011-06-101,2941,2981,2671,28680,2001,286
2011-06-091,3001,3191,2791,280147,8001,280
2011-06-081,2901,3151,2521,290180,9001,290
2011-06-071,2171,2911,2151,288233,4001,288
2011-06-061,2751,2941,2221,229205,9001,229
2011-06-031,3001,3121,2771,289197,9001,289
2011-06-021,2671,2951,2651,266154,5001,266
2011-06-011,3301,3401,2821,304215,4001,304
2011-05-311,3581,3701,3321,332179,7001,332
2011-05-301,3131,3631,3031,355249,1001,355
2011-05-271,3001,3321,2621,323288,9001,323
2011-05-261,3131,3341,2811,299440,8001,299
2011-05-251,4271,4281,3341,334311,9001,334
2011-05-241,3511,4151,3341,411352,2001,411
2011-05-231,4201,4361,3631,372369,5001,372
2011-05-201,3251,3851,2921,385508,9001,385
2011-05-191,3471,3591,2931,305284,9001,305
2011-05-181,3501,3801,3301,330451,8001,330
2011-05-171,3011,4001,2861,345950,6001,345
2011-05-161,2601,3161,2421,315740,1001,315
2011-05-131,2001,2051,1401,177450,9001,177
2011-05-121,2391,2801,2201,221213,2001,221
2011-05-111,2481,2941,2371,269311,4001,269
2011-05-101,2701,2951,2101,251426,7001,251
2011-05-091,2501,2761,2051,269472,9001,269
2011-05-061,1561,2371,1181,218571,3001,218
2011-05-021,0951,1711,0941,165751,0001,165
2011-04-289901,0569711,052479,0001,052
2011-04-271,0361,0581,0001,010290,1001,010
2011-04-261,0991,1001,0561,078216,4001,078
2011-04-251,1101,1311,0651,100312,8001,100
2011-04-221,1031,1571,0791,0961,022,8001,096
2011-04-211,0511,1201,0431,1201,500,8001,120
2011-04-20912970912970366,200970
2011-04-19920936893907293,300907
2011-04-18965985937947409,900947
2011-04-158859908819601,001,000960
2011-04-14802851802840291,600840
2011-04-13745797741793119,600793
2011-04-12799800773775129,400775
2011-04-11750810740810214,700810
2011-04-08715728704721121,100721
2011-04-07696724690721190,300721
2011-04-06655695641680131,300680
2011-04-05686686645654101,300654
2011-04-0470770968568557,900685
2011-04-01716716681687104,000687
2011-03-31690716675701275,200701
2011-03-30614680614663178,200663
2011-03-29595628561595130,600595
2011-03-28595680591600159,700600
2011-03-2560060958159194,200591
2011-03-24531589527588114,700588
2011-03-2352254051053366,700533
2011-03-2252953550851889,800518
2011-03-1845348445348146,300481
2011-03-1738144538044546,100445
2011-03-1640141637041372,700413
2011-03-15410410361361226,800361
2011-03-1445950044144194,700441
2011-03-1154155452753646,200536
2011-03-1054856054655298,200552
2011-03-0954755052054571,200545
2011-03-08540565539553109,200553
2011-03-0751953551653587,600535
2011-03-0451152350851096,000510
2011-03-035015075015077,100507
2011-03-0250650949349710,600497
2011-03-0149850949850915,700509
2011-02-284914934854939,200493
2011-02-2548949547549026,800490
2011-02-2452052249049353,200493
2011-02-2352853350152054,400520
2011-02-2250053049552354,900523
2011-02-2149450549450138,400501
2011-02-1848951048949052,300490
2011-02-1746548845748888,400488
2011-02-1645645945145942,900459
2011-02-1545145944244860,200448
2011-02-1445845944644770,800447
2011-02-1043046043044698,200446
2011-02-0943844043543828,000438
2011-02-0844144143543824,100438
2011-02-0743844143543825,200438
2011-02-0443843843043220,800432
2011-02-0343244042942911,900429
2011-02-0244044042042927,000429
2011-02-0143043942543813,400438
2011-01-314254254164254,000425
2011-01-284334334264264,000426
2011-01-274214354214332,700433
2011-01-26424424421421800421
2011-01-254224284204263,900426
2011-01-244184244144162,000416
2011-01-214374374154177,700417
2011-01-204304364264324,900432
2011-01-194214274204255,300425
2011-01-184254254174247,100424
2011-01-1741942840842322,300423
2011-01-144394394204308,800430
2011-01-1344045043643821,000438
2011-01-1243744043743866,100438
2011-01-1143844243643850,400438
2011-01-0744344343043518,300435
2011-01-0642943542743311,800433
2011-01-054344344284347,900434
2011-01-0443043942143424,200434

分割・併合履歴 ： [1990-09-25]1株→1.2株