6932 (株)遠藤照明 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0731,0901,0601,08027,9001,080
2021-12-291,0651,0831,0581,07222,5001,072
2021-12-281,0731,0731,0581,06725,6001,067
2021-12-271,0701,0701,0501,06243,5001,062
2021-12-241,0491,0901,0481,07955,0001,079
2021-12-231,0311,0481,0271,04840,1001,048
2021-12-221,0261,0451,0231,03634,6001,036
2021-12-211,0321,0381,0171,03552,9001,035
2021-12-201,0671,0681,0171,01977,1001,019
2021-12-171,0611,0811,0551,07352,4001,073
2021-12-161,0811,0891,0521,06870,7001,068
2021-12-151,0861,1001,0571,06339,5001,063
2021-12-141,0871,1081,0861,10051,4001,100
2021-12-131,1021,1041,0681,09952,0001,099
2021-12-101,0911,1081,0851,09353,6001,093
2021-12-091,0911,1371,0801,09297,6001,092
2021-12-081,0971,0971,0681,08136,4001,081
2021-12-071,0481,0831,0481,08245,2001,082
2021-12-061,0361,0461,0241,04048,5001,040
2021-12-031,0321,0481,0241,03650,2001,036
2021-12-021,0281,0411,0021,02783,9001,027
2021-12-011,0141,0479851,04295,2001,042
2021-11-301,0391,0601,0181,02383,3001,023
2021-11-291,0351,0661,0171,023130,7001,023
2021-11-261,1111,1111,0711,075104,8001,075
2021-11-251,1041,1121,0951,10165,5001,101
2021-11-241,1381,1381,0931,10489,6001,104
2021-11-221,1431,1451,1031,132103,1001,132
2021-11-191,1761,1761,1411,15867,8001,158
2021-11-181,2001,2001,1611,16671,8001,166
2021-11-171,1851,2211,1801,204123,7001,204
2021-11-161,1651,2041,1651,181130,3001,181
2021-11-151,1611,1641,1361,15162,6001,151
2021-11-121,1301,1531,1251,14458,8001,144
2021-11-111,1131,1491,1071,13083,1001,130
2021-11-101,1001,1131,0721,10481,3001,104
2021-11-091,1431,1441,1011,101109,7001,101
2021-11-081,1651,1751,1281,141103,1001,141
2021-11-051,1631,1891,1511,160131,6001,160
2021-11-041,1071,1711,0911,170198,1001,170
2021-11-021,1251,1801,1081,111288,5001,111
2021-11-011,0901,1241,0671,109288,3001,109
2021-10-291,0641,0681,0261,052216,8001,052
2021-10-281,0531,0641,0181,064365,7001,064
2021-10-271,1411,1501,0581,078508,6001,078
2021-10-261,2361,2391,2101,227123,2001,227
2021-10-251,1821,2391,1801,220158,7001,220
2021-10-221,1391,1811,1351,16387,4001,163
2021-10-211,1611,1931,1311,139136,9001,139
2021-10-201,2181,2181,1641,171168,4001,171
2021-10-191,1991,2431,1971,212184,8001,212
2021-10-181,1761,2051,1761,198119,8001,198
2021-10-151,1061,1661,1061,165118,4001,165
2021-10-141,1051,1061,0661,09268,5001,092
2021-10-131,1421,1451,0931,100112,4001,100
2021-10-121,1321,1581,1281,14676,6001,146
2021-10-111,1371,1601,1021,122116,1001,122
2021-10-081,1661,1841,1401,154197,4001,154
2021-10-071,0941,1421,0931,136244,0001,136
2021-10-061,0461,1231,0461,083189,0001,083
2021-10-051,0341,0441,0061,02561,8001,025
2021-10-041,0451,0581,0281,04469,1001,044
2021-10-011,0121,0551,0121,02180,3001,021
2021-09-301,0601,0601,0051,02577,7001,025
2021-09-291,0351,0901,0301,06395,5001,063
2021-09-281,0231,0651,0081,065129,3001,065
2021-09-271,0521,0581,0291,03150,9001,031
2021-09-241,0341,0681,0171,06486,9001,064
2021-09-221,0271,0349911,00260,8001,002
2021-09-211,0181,0351,0011,01778,7001,017
2021-09-171,0861,0861,0451,05164,4001,051
2021-09-161,0901,1061,0601,086113,0001,086
2021-09-151,0471,0821,0351,080114,5001,080
2021-09-141,0461,0571,0231,05480,5001,054
2021-09-139981,0459841,045104,9001,045
2021-09-109611,0049611,000106,6001,000
2021-09-0996997695496237,500962
2021-09-0896297995097965,100979
2021-09-0792797492797491,200974
2021-09-0693194091693072,200930
2021-09-0395195192393152,200931
2021-09-0296997093894450,300944
2021-09-0197097294595444,100954
2021-08-31944995936973155,000973
2021-08-30940973930950250,000950
2021-08-27886910877904142,500904
2021-08-2685989285489062,500890
2021-08-2584385482884745,300847
2021-08-2482786182785428,400854
2021-08-2381583681582930,600829
2021-08-2085386881181493,200814
2021-08-19877907867868164,300868
2021-08-18820868820866105,900866
2021-08-1781782781782415,100824
2021-08-1682982981882222,500822
2021-08-1382982980882631,400826
2021-08-1283583582583018,600830
2021-08-1183984583183727,200837
2021-08-1083784582283922,000839
2021-08-0684984983283624,800836
2021-08-0583585183585054,800850
2021-08-0484785282082853,800828
2021-08-03824854820850100,100850
2021-08-02800827784827194,800827
2021-07-3074975071973233,700732
2021-07-297407497407495,100749
2021-07-2874974974074015,100740
2021-07-2775075374675312,400753
2021-07-2674175072875023,100750
2021-07-2173473772472822,800728
2021-07-2072473172172426,500724
2021-07-1972273572172415,300724
2021-07-167327387307356,500735
2021-07-1574874873073020,200730
2021-07-1474574974074710,700747
2021-07-1373474973474519,600745
2021-07-1272173171172939,700729
2021-07-0973173770271473,500714
2021-07-0874774773773724,400737
2021-07-0774074873974214,200742
2021-07-0673874773374134,000741
2021-07-0575675674174222,300742
2021-07-0274975474175421,000754
2021-07-0176376374174146,100741
2021-06-3076877176276317,700763
2021-06-2976676876076615,500766
2021-06-2877477776476628,800766
2021-06-2576577076376611,900766
2021-06-2476276775276324,200763
2021-06-237677697647673,400767
2021-06-2276277075176724,200767
2021-06-2176576974674654,300746
2021-06-1878478677077328,000773
2021-06-1778079077678410,200784
2021-06-167837867787848,800784
2021-06-1578978978078310,700783
2021-06-1479079078278812,700788
2021-06-1179079077978033,200780
2021-06-1078679578079425,400794
2021-06-0979579577878030,700780
2021-06-0879579678779530,600795
2021-06-0777679677579058,200790
2021-06-0476277176177019,800770
2021-06-0376677376276822,800768
2021-06-0276476875676624,900766
2021-06-0177978276076429,800764
2021-05-3177078076277924,700779
2021-05-2876576975876925,000769
2021-05-2776076775676217,400762
2021-05-2675877075376635,400766
2021-05-2577477475875821,900758
2021-05-2475978175977839,300778
2021-05-2177779075775794,400757
2021-05-2074775974175926,000759
2021-05-1975175473273525,200735
2021-05-1872576872575864,700758
2021-05-1773974572572542,800725
2021-05-1473573972572634,700726
2021-05-1372573871472747,100727
2021-05-12742752728731119,600731
2021-05-1175976672873673,600736
2021-05-1076177775277174,800771
2021-05-07712778712774225,200774
2021-05-06725731708710160,500710
2021-04-3067868867568034,200680
2021-04-2867768666367240,700672
2021-04-27667715658675205,200675
2021-04-2664366764066431,800664
2021-04-2363664462764118,900641
2021-04-2263264263263512,100635
2021-04-2165265462862994,200629
2021-04-2067367365665620,900656
2021-04-1968068367268034,700680
2021-04-166626656566656,600665
2021-04-1565766665766211,100662
2021-04-1465466565266517,000665
2021-04-1365065364265317,600653
2021-04-1265365364564912,400649
2021-04-0965065564465523,100655
2021-04-0866866965365319,300653
2021-04-0765766865766814,300668
2021-04-0667267565765721,000657
2021-04-0566767266767114,800671
2021-04-0266366766066626,700666
2021-04-0168168166366323,700663
2021-03-3169169168168118,900681
2021-03-3068870068569526,300695
2021-03-2970570769070541,900705
2021-03-2670070169169740,800697
2021-03-2566568166568021,500680
2021-03-2467868065866141,500661
2021-03-2370370368768828,600688
2021-03-2267570567169667,200696
2021-03-1968068065666881,400668
2021-03-1868969668169037,100690
2021-03-1769569968869727,100697
2021-03-16698700684695126,500695
2021-03-15658692658678126,800678
2021-03-1264764863564842,500648
2021-03-1164364563964319,200643
2021-03-1063663762563722,400637
2021-03-0963964262563244,600632
2021-03-0861962061262014,800620
2021-03-0561161359961222,000612
2021-03-0461261460461014,000610
2021-03-0360361160261116,600611
2021-03-0261361360060922,700609
2021-03-0160060959760968,500609
2021-02-2661161160260225,400602
2021-02-2564064060561791,100617
2021-02-2464764963564120,000641
2021-02-2264864863564722,100647
2021-02-19653655627648101,800648
2021-02-18595650589626217,800626
2021-02-1758558857957928,900579
2021-02-1659760058959116,600591
2021-02-1560060259059935,500599
2021-02-1258658658058215,800582
2021-02-105805885805809,800580
2021-02-095845845775829,100582
2021-02-0857358856958433,600584
2021-02-0557758057557712,200577
2021-02-0458358357357714,800577
2021-02-0358358557358520,400585
2021-02-0258458456857624,300576
2021-02-0156759456558692,600586
2021-01-2955156554955842,300558
2021-01-2852754952754946,000549
2021-01-2753953952753530,000535
2021-01-2652053452053417,100534
2021-01-255195205145208,400520
2021-01-2251552051351325,100513
2021-01-215175175125158,400515
2021-01-2051451551151315,000513
2021-01-195145165115119,300511
2021-01-1850851750751411,500514
2021-01-1551051450550857,500508
2021-01-1452552551351923,100519
2021-01-1352452551852519,900525
2021-01-125255255215248,100524
2021-01-0852252351552214,000522
2021-01-0750851950551936,800519
2021-01-0650250850250516,300505
2021-01-0550350650250212,900502
2021-01-0451251250250612,900506

分割・併合履歴 : [1990-09-25]1株→1.2株