6932 (株)遠藤照明の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,085	2,100	2,072	2,095	75,400	2,095
2013-12-27	2,051	2,095	2,045	2,072	96,500	2,072
2013-12-26	2,000	2,061	2,000	2,042	95,600	2,042
2013-12-25	1,995	1,999	1,979	1,991	128,200	1,991
2013-12-24	2,002	2,014	1,990	1,993	96,100	1,993
2013-12-20	2,002	2,009	2,000	2,001	80,400	2,001
2013-12-19	2,000	2,028	2,000	2,007	125,300	2,007
2013-12-18	2,017	2,018	1,991	2,002	159,600	2,002
2013-12-17	2,061	2,076	2,010	2,019	132,400	2,019
2013-12-16	2,101	2,108	2,058	2,058	122,600	2,058
2013-12-13	2,140	2,140	2,100	2,104	72,300	2,104
2013-12-12	2,102	2,129	2,102	2,116	47,800	2,116
2013-12-11	2,150	2,150	2,102	2,121	95,000	2,121
2013-12-10	2,170	2,184	2,161	2,169	66,900	2,169
2013-12-09	2,203	2,229	2,163	2,170	72,800	2,170
2013-12-06	2,188	2,233	2,165	2,202	73,600	2,202
2013-12-05	2,191	2,212	2,182	2,196	103,100	2,196
2013-12-04	2,244	2,274	2,188	2,223	98,200	2,223
2013-12-03	2,287	2,312	2,258	2,273	115,600	2,273
2013-12-02	2,176	2,288	2,170	2,281	94,800	2,281
2013-11-29	2,190	2,199	2,169	2,176	120,100	2,176
2013-11-28	2,235	2,246	2,182	2,204	67,100	2,204
2013-11-27	2,284	2,308	2,215	2,235	120,100	2,235
2013-11-26	2,255	2,315	2,255	2,291	208,500	2,291
2013-11-25	2,191	2,286	2,191	2,245	232,800	2,245
2013-11-22	2,089	2,193	2,084	2,147	201,700	2,147
2013-11-21	2,062	2,079	2,058	2,071	77,400	2,071
2013-11-20	2,072	2,088	2,061	2,071	92,100	2,071
2013-11-19	2,090	2,104	2,070	2,076	114,000	2,076
2013-11-18	2,120	2,120	2,078	2,083	109,300	2,083
2013-11-15	2,106	2,133	2,106	2,110	71,200	2,110
2013-11-14	2,120	2,130	2,097	2,104	108,600	2,104
2013-11-13	2,132	2,140	2,104	2,108	75,300	2,108
2013-11-12	2,158	2,158	2,094	2,110	120,200	2,110
2013-11-11	2,200	2,210	2,131	2,139	73,500	2,139
2013-11-08	2,230	2,230	2,160	2,185	111,800	2,185
2013-11-07	2,280	2,290	2,256	2,276	62,100	2,276
2013-11-06	2,288	2,323	2,277	2,289	77,100	2,289
2013-11-05	2,280	2,325	2,263	2,291	117,900	2,291
2013-11-01	2,262	2,325	2,259	2,295	157,000	2,295
2013-10-31	2,255	2,340	2,251	2,262	222,800	2,262
2013-10-30	2,209	2,320	2,209	2,286	401,900	2,286
2013-10-29	2,260	2,331	2,251	2,304	224,200	2,304
2013-10-28	2,219	2,280	2,218	2,259	137,700	2,259
2013-10-25	2,233	2,233	2,161	2,196	89,400	2,196
2013-10-24	2,151	2,240	2,151	2,207	102,900	2,207
2013-10-23	2,265	2,278	2,183	2,185	152,900	2,185
2013-10-22	2,380	2,385	2,212	2,246	334,300	2,246
2013-10-21	2,042	2,400	2,042	2,340	848,000	2,340
2013-10-18	2,034	2,035	2,021	2,024	242,600	2,024
2013-10-17	2,035	2,064	2,035	2,058	117,900	2,058
2013-10-16	2,044	2,065	2,034	2,036	62,000	2,036
2013-10-15	2,088	2,100	2,041	2,058	111,900	2,058
2013-10-11	2,112	2,143	2,095	2,106	89,300	2,106
2013-10-10	2,088	2,127	2,070	2,100	99,800	2,100
2013-10-09	2,051	2,110	2,033	2,088	92,100	2,088
2013-10-08	2,075	2,083	2,033	2,077	67,800	2,077
2013-10-07	2,102	2,119	2,075	2,086	66,600	2,086
2013-10-04	2,100	2,127	2,084	2,110	64,100	2,110
2013-10-03	2,164	2,178	2,095	2,102	188,400	2,102
2013-10-02	2,224	2,224	2,188	2,200	115,800	2,200
2013-10-01	2,207	2,245	2,200	2,224	77,500	2,224
2013-09-30	2,195	2,223	2,191	2,207	48,800	2,207
2013-09-27	2,201	2,221	2,200	2,209	44,500	2,209
2013-09-26	2,222	2,235	2,191	2,199	118,300	2,199
2013-09-25	2,260	2,263	2,221	2,255	41,600	2,255
2013-09-24	2,195	2,265	2,195	2,247	122,800	2,247
2013-09-20	2,201	2,213	2,191	2,198	83,200	2,198
2013-09-19	2,219	2,226	2,197	2,209	113,200	2,209
2013-09-18	2,206	2,229	2,191	2,202	115,100	2,202
2013-09-17	2,283	2,285	2,219	2,241	154,400	2,241
2013-09-13	2,310	2,326	2,280	2,283	125,100	2,283
2013-09-12	2,350	2,350	2,305	2,330	83,600	2,330
2013-09-11	2,244	2,348	2,225	2,325	200,200	2,325
2013-09-10	2,270	2,280	2,244	2,257	77,500	2,257
2013-09-09	2,295	2,300	2,213	2,265	113,700	2,265
2013-09-06	2,230	2,250	2,195	2,220	169,500	2,220
2013-09-05	2,215	2,230	2,205	2,220	97,100	2,220
2013-09-04	2,195	2,218	2,186	2,210	100,700	2,210
2013-09-03	2,145	2,195	2,145	2,193	77,400	2,193
2013-09-02	2,102	2,138	2,102	2,122	93,400	2,122
2013-08-30	2,136	2,216	2,103	2,106	166,300	2,106
2013-08-29	2,138	2,199	2,106	2,106	430,800	2,106
2013-08-28	2,167	2,218	2,110	2,138	167,300	2,138
2013-08-27	2,184	2,235	2,165	2,235	101,200	2,235
2013-08-26	2,235	2,240	2,183	2,201	114,700	2,201
2013-08-23	2,160	2,239	2,150	2,215	184,700	2,215
2013-08-22	2,115	2,199	2,070	2,139	174,200	2,139
2013-08-21	2,125	2,177	2,058	2,114	180,800	2,114
2013-08-20	2,056	2,163	2,055	2,115	134,700	2,115
2013-08-19	2,062	2,094	2,056	2,056	52,100	2,056
2013-08-16	2,055	2,099	2,045	2,061	97,200	2,061
2013-08-15	2,050	2,080	2,040	2,055	84,700	2,055
2013-08-14	2,048	2,158	2,045	2,083	167,600	2,083
2013-08-13	2,034	2,045	2,011	2,043	59,200	2,043
2013-08-12	2,081	2,087	2,009	2,010	99,800	2,010
2013-08-09	2,024	2,102	2,007	2,098	156,400	2,098
2013-08-08	2,044	2,060	2,000	2,010	394,700	2,010
2013-08-07	2,120	2,150	2,030	2,094	248,800	2,094
2013-08-06	2,221	2,239	2,110	2,150	314,800	2,150
2013-08-05	2,080	2,330	2,050	2,218	461,900	2,218
2013-08-02	2,153	2,196	1,966	2,008	753,100	2,008
2013-08-01	2,203	2,203	2,203	2,203	121,800	2,203
2013-07-31	2,783	2,804	2,702	2,703	51,800	2,703
2013-07-30	2,744	2,794	2,734	2,785	53,600	2,785
2013-07-29	2,837	2,839	2,720	2,771	61,000	2,771
2013-07-26	2,840	2,909	2,822	2,887	104,200	2,887
2013-07-25	2,866	2,896	2,852	2,870	35,100	2,870
2013-07-24	2,865	2,893	2,865	2,876	63,700	2,876
2013-07-23	2,850	2,879	2,832	2,860	27,200	2,860
2013-07-22	2,889	2,889	2,825	2,840	38,200	2,840
2013-07-19	2,875	2,884	2,799	2,869	104,800	2,869
2013-07-18	2,971	2,975	2,875	2,900	90,700	2,900
2013-07-17	2,971	2,971	2,850	2,944	116,400	2,944
2013-07-16	3,050	3,050	2,952	2,974	101,900	2,974
2013-07-12	3,020	3,030	2,975	3,020	96,900	3,020
2013-07-11	2,920	3,030	2,897	3,010	204,400	3,010
2013-07-10	2,986	2,991	2,901	2,925	116,800	2,925
2013-07-09	3,000	3,000	2,930	2,950	157,500	2,950
2013-07-08	3,005	3,045	2,939	2,939	175,400	2,939
2013-07-05	2,900	2,979	2,871	2,971	221,700	2,971
2013-07-04	2,710	2,845	2,695	2,830	181,700	2,830
2013-07-03	2,705	2,733	2,668	2,695	150,000	2,695
2013-07-02	2,695	2,735	2,613	2,655	155,500	2,655
2013-07-01	2,671	2,671	2,592	2,633	152,800	2,633
2013-06-28	2,451	2,671	2,450	2,671	205,400	2,671
2013-06-27	2,412	2,421	2,197	2,400	240,700	2,400
2013-06-26	2,528	2,541	2,411	2,411	93,700	2,411
2013-06-25	2,531	2,561	2,460	2,475	164,900	2,475
2013-06-24	2,633	2,660	2,581	2,581	48,600	2,581
2013-06-21	2,600	2,623	2,571	2,610	112,800	2,610
2013-06-20	2,751	2,760	2,700	2,700	49,800	2,700
2013-06-19	2,788	2,795	2,742	2,771	95,400	2,771
2013-06-18	2,704	2,780	2,704	2,770	109,000	2,770
2013-06-17	2,652	2,719	2,630	2,704	109,800	2,704
2013-06-14	2,720	2,723	2,636	2,708	108,600	2,708
2013-06-13	2,702	2,725	2,610	2,620	193,900	2,620
2013-06-12	2,859	2,864	2,700	2,774	236,900	2,774
2013-06-11	2,950	3,040	2,835	2,840	240,600	2,840
2013-06-10	3,000	3,010	2,854	2,920	241,800	2,920
2013-06-07	2,760	2,970	2,715	2,970	264,600	2,970
2013-06-06	2,950	3,030	2,740	2,872	282,400	2,872
2013-06-05	2,912	2,935	2,868	2,909	196,900	2,909
2013-06-04	3,000	3,000	2,880	2,912	129,100	2,912
2013-06-03	2,950	3,110	2,931	3,045	157,200	3,045
2013-05-31	3,000	3,010	2,906	2,935	81,200	2,935
2013-05-30	2,901	2,997	2,871	2,970	103,100	2,970
2013-05-29	2,955	3,095	2,912	2,912	135,900	2,912
2013-05-28	2,900	2,979	2,850	2,870	148,100	2,870
2013-05-27	3,120	3,120	2,910	2,925	100,900	2,925
2013-05-24	3,125	3,220	2,950	3,035	236,100	3,035
2013-05-23	3,310	3,380	2,955	3,160	296,800	3,160
2013-05-22	3,455	3,515	3,340	3,355	152,300	3,355
2013-05-21	3,500	3,540	3,370	3,425	143,900	3,425
2013-05-20	3,350	3,575	3,350	3,535	182,500	3,535
2013-05-17	3,320	3,395	3,295	3,320	177,700	3,320
2013-05-16	3,345	3,385	3,210	3,330	227,800	3,330
2013-05-15	3,445	3,480	3,310	3,320	410,100	3,320
2013-05-14	3,305	3,360	3,120	3,320	875,000	3,320
2013-05-13	3,600	3,600	3,600	3,600	85,000	3,600
2013-05-10	4,330	4,340	4,180	4,300	197,100	4,300
2013-05-09	4,470	4,470	4,070	4,260	254,400	4,260
2013-05-08	4,300	4,570	4,295	4,480	353,200	4,480
2013-05-07	3,950	4,300	3,940	4,160	249,400	4,160
2013-05-02	3,875	3,950	3,810	3,925	122,300	3,925
2013-05-01	3,950	3,995	3,885	3,960	96,000	3,960
2013-04-30	3,910	3,990	3,825	3,950	156,800	3,950
2013-04-26	3,920	4,000	3,890	3,930	144,500	3,930
2013-04-25	3,950	4,000	3,650	3,895	230,700	3,895
2013-04-24	3,700	4,000	3,675	3,885	395,400	3,885
2013-04-23	3,510	3,675	3,500	3,650	208,800	3,650
2013-04-22	3,415	3,585	3,370	3,560	319,800	3,560
2013-04-19	3,235	3,335	3,210	3,300	186,700	3,300
2013-04-18	3,260	3,280	3,165	3,190	212,500	3,190
2013-04-17	3,070	3,245	3,070	3,245	420,800	3,245
2013-04-16	2,855	3,100	2,855	3,040	358,600	3,040
2013-04-15	2,900	2,900	2,839	2,839	154,800	2,839
2013-04-12	2,950	2,987	2,900	2,914	130,800	2,914
2013-04-11	2,931	2,979	2,900	2,904	98,300	2,904
2013-04-10	2,921	2,950	2,910	2,939	79,700	2,939
2013-04-09	3,005	3,025	2,950	2,955	90,800	2,955
2013-04-08	3,010	3,040	2,969	2,997	95,200	2,997
2013-04-05	3,010	3,020	2,938	2,976	150,200	2,976
2013-04-04	2,995	3,045	2,925	2,999	184,200	2,999
2013-04-03	2,960	3,070	2,960	3,065	160,900	3,065
2013-04-02	2,800	2,970	2,721	2,947	184,800	2,947
2013-04-01	3,130	3,160	2,888	2,895	261,900	2,895
2013-03-29	2,838	3,065	2,815	3,050	312,700	3,050
2013-03-28	2,860	2,865	2,812	2,828	93,900	2,828
2013-03-27	2,803	2,860	2,790	2,849	142,100	2,849
2013-03-26	2,800	2,803	2,777	2,800	85,000	2,800
2013-03-25	2,810	2,845	2,783	2,800	138,600	2,800
2013-03-22	2,856	2,856	2,799	2,809	110,000	2,809
2013-03-21	2,784	2,850	2,783	2,850	195,000	2,850
2013-03-19	2,680	2,738	2,680	2,734	123,100	2,734
2013-03-18	2,650	2,680	2,637	2,680	69,200	2,680
2013-03-15	2,661	2,679	2,629	2,634	100,200	2,634
2013-03-14	2,707	2,707	2,633	2,680	87,700	2,680
2013-03-13	2,675	2,732	2,675	2,697	80,000	2,697
2013-03-12	2,712	2,712	2,652	2,673	81,000	2,673
2013-03-11	2,748	2,749	2,690	2,695	138,100	2,695
2013-03-08	2,750	2,758	2,724	2,739	87,300	2,739
2013-03-07	2,735	2,774	2,725	2,735	87,000	2,735
2013-03-06	2,780	2,800	2,701	2,724	153,100	2,724
2013-03-05	2,808	2,835	2,780	2,790	97,300	2,790
2013-03-04	2,786	2,815	2,758	2,803	129,900	2,803
2013-03-01	2,700	2,768	2,685	2,758	126,200	2,758
2013-02-28	2,718	2,728	2,683	2,695	129,100	2,695
2013-02-27	2,770	2,796	2,711	2,714	169,400	2,714
2013-02-26	2,855	2,855	2,771	2,800	159,900	2,800
2013-02-25	2,960	2,969	2,850	2,852	112,800	2,852
2013-02-22	2,948	2,965	2,886	2,959	81,400	2,959
2013-02-21	2,939	2,963	2,905	2,944	89,400	2,944
2013-02-20	2,800	2,890	2,800	2,884	80,700	2,884
2013-02-19	2,785	2,828	2,777	2,800	64,200	2,800
2013-02-18	2,800	2,826	2,760	2,780	82,500	2,780
2013-02-15	2,908	2,919	2,730	2,783	219,400	2,783
2013-02-14	2,770	2,945	2,766	2,908	196,500	2,908
2013-02-13	2,805	2,920	2,777	2,777	453,600	2,777
2013-02-12	3,115	3,185	2,985	3,025	186,300	3,025
2013-02-08	3,050	3,070	3,020	3,070	55,800	3,070
2013-02-07	3,080	3,085	2,998	3,035	80,700	3,035
2013-02-06	3,130	3,130	3,010	3,030	231,900	3,030
2013-02-05	3,180	3,240	3,040	3,125	124,700	3,125
2013-02-04	3,185	3,205	3,160	3,205	153,500	3,205
2013-02-01	3,190	3,190	3,085	3,130	144,500	3,130
2013-01-31	3,190	3,190	3,135	3,185	99,700	3,185
2013-01-30	3,145	3,210	3,140	3,200	160,800	3,200
2013-01-29	3,195	3,295	3,140	3,170	199,800	3,170
2013-01-28	3,190	3,200	3,125	3,170	98,100	3,170
2013-01-25	3,290	3,320	3,100	3,175	293,000	3,175
2013-01-24	3,020	3,205	3,020	3,200	530,600	3,200
2013-01-23	2,862	3,020	2,850	2,953	540,300	2,953
2013-01-22	2,810	2,813	2,760	2,762	102,500	2,762
2013-01-21	2,837	2,837	2,757	2,824	98,100	2,824
2013-01-18	2,866	2,895	2,846	2,857	66,400	2,857
2013-01-17	2,929	2,940	2,806	2,847	95,300	2,847
2013-01-16	2,940	2,958	2,899	2,925	91,200	2,925
2013-01-15	2,861	2,958	2,861	2,889	104,500	2,889
2013-01-11	2,980	2,988	2,876	2,898	176,600	2,898
2013-01-10	2,870	2,938	2,840	2,929	369,900	2,929
2013-01-09	2,654	2,749	2,630	2,749	242,400	2,749
2013-01-08	2,556	2,622	2,550	2,622	96,200	2,622
2013-01-07	2,620	2,624	2,551	2,561	115,300	2,561
2013-01-04	2,643	2,689	2,581	2,594	144,800	2,594

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 [2013年度]

6932 (株)遠藤照明の時系列データ [2013年度]