6932 (株)遠藤照明の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	866	875	863	875	13,600	875
2016-12-29	866	866	860	863	15,900	863
2016-12-28	856	866	856	866	24,900	866
2016-12-27	860	860	850	855	38,800	855
2016-12-26	860	869	852	856	37,200	856
2016-12-22	870	870	856	859	36,700	859
2016-12-21	866	869	862	862	40,800	862
2016-12-20	864	867	861	866	18,300	866
2016-12-19	861	866	860	866	47,700	866
2016-12-16	857	860	852	859	26,200	859
2016-12-15	850	857	848	857	28,700	857
2016-12-14	855	855	850	854	14,300	854
2016-12-13	843	855	843	855	34,500	855
2016-12-12	844	849	843	846	34,700	846
2016-12-09	844	849	841	849	21,000	849
2016-12-08	845	852	845	848	38,500	848
2016-12-07	829	848	829	846	34,000	846
2016-12-06	850	850	830	839	28,900	839
2016-12-05	848	848	840	842	14,500	842
2016-12-02	859	859	852	854	14,500	854
2016-12-01	859	862	854	859	27,200	859
2016-11-30	858	858	840	853	32,600	853
2016-11-29	849	856	849	856	37,300	856
2016-11-28	842	846	838	846	17,500	846
2016-11-25	838	842	836	842	19,300	842
2016-11-24	837	837	831	834	19,500	834
2016-11-22	835	837	826	836	16,900	836
2016-11-21	820	835	820	833	19,300	833
2016-11-18	833	837	830	833	16,200	833
2016-11-17	825	833	820	832	12,700	832
2016-11-16	828	828	816	825	15,400	825
2016-11-15	834	834	810	828	4,300	828
2016-11-14	835	837	831	831	9,700	831
2016-11-11	814	840	804	823	23,100	823
2016-11-10	830	830	818	829	9,400	829
2016-11-09	831	832	792	794	21,000	794
2016-11-08	835	836	811	831	12,900	831
2016-11-07	845	845	834	835	12,700	835
2016-11-04	822	843	811	830	19,300	830
2016-11-02	833	834	819	830	14,800	830
2016-11-01	827	848	823	846	30,600	846
2016-10-31	827	827	820	821	9,100	821
2016-10-28	829	829	820	827	19,300	827
2016-10-27	829	829	823	824	8,100	824
2016-10-26	827	828	823	827	9,700	827
2016-10-25	829	829	810	828	16,300	828
2016-10-24	822	829	822	825	11,100	825
2016-10-21	820	827	818	827	8,500	827
2016-10-20	815	822	813	822	14,900	822
2016-10-19	810	814	808	811	6,900	811
2016-10-17	803	819	803	814	4,800	814
2016-10-13	816	816	811	815	5,300	815
2016-10-12	820	820	810	810	11,900	810
2016-10-11	822	831	822	826	7,900	826
2016-10-07	825	825	819	820	18,200	820
2016-10-06	815	827	815	822	26,100	822
2016-10-05	813	817	806	813	14,500	813
2016-10-04	807	815	805	812	18,000	812
2016-10-03	803	808	803	805	7,800	805
2016-09-30	808	809	803	803	8,300	803
2016-09-29	810	814	806	811	16,000	811
2016-09-28	810	810	800	810	17,300	810
2016-09-27	802	817	799	817	23,400	817
2016-09-26	816	816	803	805	8,200	805
2016-09-23	815	815	799	808	38,000	808
2016-09-21	815	817	799	810	12,200	810
2016-09-20	809	814	800	805	21,100	805
2016-09-16	798	814	794	814	17,800	814
2016-09-15	793	796	793	793	6,200	793
2016-09-14	794	795	793	793	13,600	793
2016-09-13	804	806	799	800	10,100	800
2016-09-12	795	800	792	794	19,400	794
2016-09-09	801	803	796	796	46,900	796
2016-09-08	809	809	802	804	9,200	804
2016-09-07	802	807	802	803	9,500	803
2016-09-06	802	809	801	801	8,600	801
2016-09-05	801	802	799	800	7,700	800
2016-09-02	800	800	798	798	10,600	798
2016-09-01	801	803	800	801	9,300	801
2016-08-31	800	803	798	802	14,700	802
2016-08-30	810	810	798	802	7,500	802
2016-08-29	801	820	800	803	17,800	803
2016-08-26	800	804	796	798	11,900	798
2016-08-25	799	805	798	800	11,900	800
2016-08-24	804	812	797	799	42,400	799
2016-08-23	808	824	804	809	45,700	809
2016-08-22	800	808	800	803	10,400	803
2016-08-19	801	805	800	801	12,300	801
2016-08-18	801	805	800	800	17,100	800
2016-08-17	805	814	801	803	26,700	803
2016-08-16	816	822	808	809	16,100	809
2016-08-15	823	823	816	818	9,500	818
2016-08-12	820	829	819	820	8,100	820
2016-08-10	821	825	816	818	15,800	818
2016-08-09	815	844	812	816	22,100	816
2016-08-08	815	827	810	813	23,800	813
2016-08-05	817	832	815	816	9,600	816
2016-08-04	814	854	811	816	23,900	816
2016-08-03	839	839	812	812	33,600	812
2016-08-02	870	877	839	839	51,700	839
2016-08-01	880	900	870	870	71,800	870
2016-07-29	959	970	943	970	10,300	970
2016-07-28	961	963	941	955	9,600	955
2016-07-27	942	967	942	961	8,100	961
2016-07-26	960	966	941	942	7,500	942
2016-07-25	980	980	962	975	14,300	975
2016-07-22	927	950	927	950	6,500	950
2016-07-21	936	950	936	950	10,200	950
2016-07-20	949	949	927	938	9,000	938
2016-07-19	964	966	941	945	16,200	945
2016-07-15	959	965	944	962	9,400	962
2016-07-14	943	965	943	946	15,700	946
2016-07-13	955	969	930	958	16,800	958
2016-07-12	942	967	942	955	18,600	955
2016-07-11	920	948	914	936	12,800	936
2016-07-08	956	956	914	914	9,000	914
2016-07-07	933	948	915	948	16,400	948
2016-07-06	915	948	913	948	11,100	948
2016-07-05	943	943	924	933	5,500	933
2016-07-04	925	955	925	948	22,700	948
2016-07-01	934	943	912	916	13,900	916
2016-06-30	930	934	913	921	15,800	921
2016-06-29	915	930	915	928	17,700	928
2016-06-28	900	920	899	916	11,100	916
2016-06-27	922	938	911	911	15,800	911
2016-06-24	961	974	900	924	34,000	924
2016-06-23	955	965	955	961	6,500	961
2016-06-22	963	971	953	968	10,800	968
2016-06-21	967	983	962	975	23,600	975
2016-06-20	970	995	961	979	53,300	979
2016-06-17	920	1,050	898	980	124,600	980
2016-06-16	927	928	900	900	16,600	900
2016-06-15	931	938	925	927	14,300	927
2016-06-14	945	950	928	933	11,600	933
2016-06-13	957	961	937	943	17,200	943
2016-06-10	979	979	960	964	16,800	964
2016-06-09	980	988	961	968	17,200	968
2016-06-08	980	995	980	987	5,900	987
2016-06-07	982	1,001	982	990	8,800	990
2016-06-06	974	982	957	980	16,100	980
2016-06-03	993	994	984	987	14,400	987
2016-06-02	1,002	1,007	993	994	16,600	994
2016-06-01	1,020	1,020	1,003	1,007	10,600	1,007
2016-05-31	1,017	1,020	1,005	1,019	14,100	1,019
2016-05-30	1,017	1,020	1,002	1,017	16,300	1,017
2016-05-27	1,025	1,031	1,013	1,016	10,900	1,016
2016-05-26	1,043	1,043	1,012	1,022	14,700	1,022
2016-05-25	1,035	1,040	1,023	1,028	22,000	1,028
2016-05-24	1,044	1,044	1,023	1,033	17,000	1,033
2016-05-23	1,046	1,058	1,044	1,049	14,200	1,049
2016-05-20	1,052	1,061	1,044	1,053	9,000	1,053
2016-05-19	1,042	1,060	1,035	1,053	17,100	1,053
2016-05-18	1,057	1,070	1,043	1,048	22,200	1,048
2016-05-17	1,041	1,060	1,041	1,056	12,000	1,056
2016-05-16	1,048	1,073	1,040	1,051	19,700	1,051
2016-05-13	1,078	1,078	1,050	1,058	19,100	1,058
2016-05-12	1,056	1,080	1,056	1,078	30,600	1,078
2016-05-11	1,075	1,089	1,068	1,086	38,900	1,086
2016-05-10	1,055	1,075	1,050	1,072	37,200	1,072
2016-05-09	1,056	1,058	1,038	1,058	40,600	1,058
2016-05-06	1,030	1,063	1,010	1,059	103,400	1,059
2016-05-02	954	1,037	951	1,037	164,000	1,037
2016-04-28	936	959	932	934	23,600	934
2016-04-27	955	956	934	936	23,300	936
2016-04-26	967	968	953	958	17,800	958
2016-04-25	980	980	962	974	45,200	974
2016-04-22	982	990	972	981	35,400	981
2016-04-21	978	984	977	977	27,900	977
2016-04-20	992	992	976	978	10,900	978
2016-04-19	989	992	984	992	17,300	992
2016-04-18	989	999	971	986	23,500	986
2016-04-15	990	995	976	988	11,700	988
2016-04-14	966	987	966	987	26,500	987
2016-04-13	944	968	944	967	12,800	967
2016-04-12	925	948	925	939	23,400	939
2016-04-11	961	969	930	935	17,200	935
2016-04-08	925	976	925	958	30,300	958
2016-04-07	925	954	925	937	13,500	937
2016-04-06	923	940	919	923	14,800	923
2016-04-05	990	997	924	927	49,900	927
2016-04-04	982	1,012	982	990	27,200	990
2016-04-01	1,040	1,040	980	980	33,900	980
2016-03-31	1,026	1,035	1,000	1,024	18,700	1,024
2016-03-30	1,040	1,041	1,020	1,028	14,000	1,028
2016-03-29	1,028	1,053	1,028	1,042	13,800	1,042
2016-03-28	1,048	1,059	1,036	1,059	18,600	1,059
2016-03-25	1,053	1,057	1,041	1,048	18,900	1,048
2016-03-24	1,073	1,073	1,052	1,053	14,500	1,053
2016-03-23	1,089	1,089	1,065	1,072	16,400	1,072
2016-03-22	1,075	1,088	1,074	1,088	21,800	1,088
2016-03-18	1,065	1,074	1,054	1,067	20,900	1,067
2016-03-17	1,087	1,089	1,051	1,065	22,600	1,065
2016-03-16	1,045	1,090	1,045	1,078	21,800	1,078
2016-03-15	1,046	1,055	1,030	1,051	51,900	1,051
2016-03-14	1,045	1,049	1,033	1,046	16,800	1,046
2016-03-11	1,017	1,046	1,017	1,035	25,500	1,035
2016-03-10	1,042	1,050	1,035	1,036	20,700	1,036
2016-03-09	1,031	1,035	1,010	1,028	17,600	1,028
2016-03-08	1,046	1,050	1,016	1,033	17,000	1,033
2016-03-07	1,042	1,050	1,040	1,047	24,200	1,047
2016-03-04	1,028	1,050	1,019	1,039	39,000	1,039
2016-03-03	1,029	1,039	1,020	1,039	14,700	1,039
2016-03-02	1,015	1,040	1,015	1,029	19,700	1,029
2016-03-01	996	1,027	996	1,000	23,500	1,000
2016-02-29	1,040	1,050	996	997	36,700	997
2016-02-26	1,029	1,029	1,014	1,026	9,800	1,026
2016-02-25	1,006	1,026	1,004	1,018	20,100	1,018
2016-02-24	1,000	1,024	985	991	32,900	991
2016-02-23	1,050	1,050	1,000	1,004	24,200	1,004
2016-02-22	1,017	1,029	1,012	1,027	23,600	1,027
2016-02-19	1,025	1,033	1,016	1,021	8,700	1,021
2016-02-18	1,028	1,066	1,028	1,048	25,100	1,048
2016-02-17	1,003	1,019	998	1,010	23,100	1,010
2016-02-16	990	1,019	990	1,003	19,000	1,003
2016-02-15	974	999	965	994	22,700	994
2016-02-12	999	999	921	929	59,600	929
2016-02-10	1,038	1,057	1,021	1,027	65,500	1,027
2016-02-09	1,085	1,085	1,040	1,046	39,000	1,046
2016-02-08	1,051	1,103	1,046	1,098	36,300	1,098
2016-02-05	1,040	1,060	1,032	1,051	33,900	1,051
2016-02-04	1,054	1,065	1,044	1,052	27,500	1,052
2016-02-03	1,055	1,074	1,042	1,049	37,800	1,049
2016-02-02	1,085	1,098	1,069	1,085	45,500	1,085
2016-02-01	1,020	1,098	1,020	1,096	72,200	1,096
2016-01-29	1,074	1,086	1,040	1,086	37,800	1,086
2016-01-28	1,060	1,086	1,051	1,079	12,500	1,079
2016-01-27	1,055	1,074	1,055	1,074	12,100	1,074
2016-01-26	1,065	1,078	1,049	1,052	8,800	1,052
2016-01-25	1,089	1,089	1,062	1,084	18,200	1,084
2016-01-22	1,039	1,060	1,018	1,058	23,900	1,058
2016-01-21	998	1,046	993	993	51,400	993
2016-01-20	1,070	1,073	1,027	1,028	34,800	1,028
2016-01-19	1,073	1,089	1,057	1,070	22,100	1,070
2016-01-18	1,050	1,073	1,046	1,073	31,900	1,073
2016-01-15	1,130	1,130	1,082	1,093	34,700	1,093
2016-01-14	1,115	1,123	1,088	1,115	46,800	1,115
2016-01-13	1,117	1,143	1,117	1,129	25,300	1,129
2016-01-12	1,166	1,180	1,115	1,115	29,800	1,115
2016-01-08	1,172	1,195	1,159	1,169	41,200	1,169
2016-01-07	1,215	1,223	1,189	1,200	23,300	1,200
2016-01-06	1,244	1,248	1,213	1,226	32,700	1,226
2016-01-05	1,213	1,249	1,213	1,244	41,900	1,244
2016-01-04	1,217	1,250	1,217	1,230	34,200	1,230

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 [2016年度]

6932 (株)遠藤照明の時系列データ [2016年度]