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
2021-12-30	1,073	1,090	1,060	1,080	27,900	1,080
2021-12-29	1,065	1,083	1,058	1,072	22,500	1,072
2021-12-28	1,073	1,073	1,058	1,067	25,600	1,067
2021-12-27	1,070	1,070	1,050	1,062	43,500	1,062
2021-12-24	1,049	1,090	1,048	1,079	55,000	1,079
2021-12-23	1,031	1,048	1,027	1,048	40,100	1,048
2021-12-22	1,026	1,045	1,023	1,036	34,600	1,036
2021-12-21	1,032	1,038	1,017	1,035	52,900	1,035
2021-12-20	1,067	1,068	1,017	1,019	77,100	1,019
2021-12-17	1,061	1,081	1,055	1,073	52,400	1,073
2021-12-16	1,081	1,089	1,052	1,068	70,700	1,068
2021-12-15	1,086	1,100	1,057	1,063	39,500	1,063
2021-12-14	1,087	1,108	1,086	1,100	51,400	1,100
2021-12-13	1,102	1,104	1,068	1,099	52,000	1,099
2021-12-10	1,091	1,108	1,085	1,093	53,600	1,093
2021-12-09	1,091	1,137	1,080	1,092	97,600	1,092
2021-12-08	1,097	1,097	1,068	1,081	36,400	1,081
2021-12-07	1,048	1,083	1,048	1,082	45,200	1,082
2021-12-06	1,036	1,046	1,024	1,040	48,500	1,040
2021-12-03	1,032	1,048	1,024	1,036	50,200	1,036
2021-12-02	1,028	1,041	1,002	1,027	83,900	1,027
2021-12-01	1,014	1,047	985	1,042	95,200	1,042
2021-11-30	1,039	1,060	1,018	1,023	83,300	1,023
2021-11-29	1,035	1,066	1,017	1,023	130,700	1,023
2021-11-26	1,111	1,111	1,071	1,075	104,800	1,075
2021-11-25	1,104	1,112	1,095	1,101	65,500	1,101
2021-11-24	1,138	1,138	1,093	1,104	89,600	1,104
2021-11-22	1,143	1,145	1,103	1,132	103,100	1,132
2021-11-19	1,176	1,176	1,141	1,158	67,800	1,158
2021-11-18	1,200	1,200	1,161	1,166	71,800	1,166
2021-11-17	1,185	1,221	1,180	1,204	123,700	1,204
2021-11-16	1,165	1,204	1,165	1,181	130,300	1,181
2021-11-15	1,161	1,164	1,136	1,151	62,600	1,151
2021-11-12	1,130	1,153	1,125	1,144	58,800	1,144
2021-11-11	1,113	1,149	1,107	1,130	83,100	1,130
2021-11-10	1,100	1,113	1,072	1,104	81,300	1,104
2021-11-09	1,143	1,144	1,101	1,101	109,700	1,101
2021-11-08	1,165	1,175	1,128	1,141	103,100	1,141
2021-11-05	1,163	1,189	1,151	1,160	131,600	1,160
2021-11-04	1,107	1,171	1,091	1,170	198,100	1,170
2021-11-02	1,125	1,180	1,108	1,111	288,500	1,111
2021-11-01	1,090	1,124	1,067	1,109	288,300	1,109
2021-10-29	1,064	1,068	1,026	1,052	216,800	1,052
2021-10-28	1,053	1,064	1,018	1,064	365,700	1,064
2021-10-27	1,141	1,150	1,058	1,078	508,600	1,078
2021-10-26	1,236	1,239	1,210	1,227	123,200	1,227
2021-10-25	1,182	1,239	1,180	1,220	158,700	1,220
2021-10-22	1,139	1,181	1,135	1,163	87,400	1,163
2021-10-21	1,161	1,193	1,131	1,139	136,900	1,139
2021-10-20	1,218	1,218	1,164	1,171	168,400	1,171
2021-10-19	1,199	1,243	1,197	1,212	184,800	1,212
2021-10-18	1,176	1,205	1,176	1,198	119,800	1,198
2021-10-15	1,106	1,166	1,106	1,165	118,400	1,165
2021-10-14	1,105	1,106	1,066	1,092	68,500	1,092
2021-10-13	1,142	1,145	1,093	1,100	112,400	1,100
2021-10-12	1,132	1,158	1,128	1,146	76,600	1,146
2021-10-11	1,137	1,160	1,102	1,122	116,100	1,122
2021-10-08	1,166	1,184	1,140	1,154	197,400	1,154
2021-10-07	1,094	1,142	1,093	1,136	244,000	1,136
2021-10-06	1,046	1,123	1,046	1,083	189,000	1,083
2021-10-05	1,034	1,044	1,006	1,025	61,800	1,025
2021-10-04	1,045	1,058	1,028	1,044	69,100	1,044
2021-10-01	1,012	1,055	1,012	1,021	80,300	1,021
2021-09-30	1,060	1,060	1,005	1,025	77,700	1,025
2021-09-29	1,035	1,090	1,030	1,063	95,500	1,063
2021-09-28	1,023	1,065	1,008	1,065	129,300	1,065
2021-09-27	1,052	1,058	1,029	1,031	50,900	1,031
2021-09-24	1,034	1,068	1,017	1,064	86,900	1,064
2021-09-22	1,027	1,034	991	1,002	60,800	1,002
2021-09-21	1,018	1,035	1,001	1,017	78,700	1,017
2021-09-17	1,086	1,086	1,045	1,051	64,400	1,051
2021-09-16	1,090	1,106	1,060	1,086	113,000	1,086
2021-09-15	1,047	1,082	1,035	1,080	114,500	1,080
2021-09-14	1,046	1,057	1,023	1,054	80,500	1,054
2021-09-13	998	1,045	984	1,045	104,900	1,045
2021-09-10	961	1,004	961	1,000	106,600	1,000
2021-09-09	969	976	954	962	37,500	962
2021-09-08	962	979	950	979	65,100	979
2021-09-07	927	974	927	974	91,200	974
2021-09-06	931	940	916	930	72,200	930
2021-09-03	951	951	923	931	52,200	931
2021-09-02	969	970	938	944	50,300	944
2021-09-01	970	972	945	954	44,100	954
2021-08-31	944	995	936	973	155,000	973
2021-08-30	940	973	930	950	250,000	950
2021-08-27	886	910	877	904	142,500	904
2021-08-26	859	892	854	890	62,500	890
2021-08-25	843	854	828	847	45,300	847
2021-08-24	827	861	827	854	28,400	854
2021-08-23	815	836	815	829	30,600	829
2021-08-20	853	868	811	814	93,200	814
2021-08-19	877	907	867	868	164,300	868
2021-08-18	820	868	820	866	105,900	866
2021-08-17	817	827	817	824	15,100	824
2021-08-16	829	829	818	822	22,500	822
2021-08-13	829	829	808	826	31,400	826
2021-08-12	835	835	825	830	18,600	830
2021-08-11	839	845	831	837	27,200	837
2021-08-10	837	845	822	839	22,000	839
2021-08-06	849	849	832	836	24,800	836
2021-08-05	835	851	835	850	54,800	850
2021-08-04	847	852	820	828	53,800	828
2021-08-03	824	854	820	850	100,100	850
2021-08-02	800	827	784	827	194,800	827
2021-07-30	749	750	719	732	33,700	732
2021-07-29	740	749	740	749	5,100	749
2021-07-28	749	749	740	740	15,100	740
2021-07-27	750	753	746	753	12,400	753
2021-07-26	741	750	728	750	23,100	750
2021-07-21	734	737	724	728	22,800	728
2021-07-20	724	731	721	724	26,500	724
2021-07-19	722	735	721	724	15,300	724
2021-07-16	732	738	730	735	6,500	735
2021-07-15	748	748	730	730	20,200	730
2021-07-14	745	749	740	747	10,700	747
2021-07-13	734	749	734	745	19,600	745
2021-07-12	721	731	711	729	39,700	729
2021-07-09	731	737	702	714	73,500	714
2021-07-08	747	747	737	737	24,400	737
2021-07-07	740	748	739	742	14,200	742
2021-07-06	738	747	733	741	34,000	741
2021-07-05	756	756	741	742	22,300	742
2021-07-02	749	754	741	754	21,000	754
2021-07-01	763	763	741	741	46,100	741
2021-06-30	768	771	762	763	17,700	763
2021-06-29	766	768	760	766	15,500	766
2021-06-28	774	777	764	766	28,800	766
2021-06-25	765	770	763	766	11,900	766
2021-06-24	762	767	752	763	24,200	763
2021-06-23	767	769	764	767	3,400	767
2021-06-22	762	770	751	767	24,200	767
2021-06-21	765	769	746	746	54,300	746
2021-06-18	784	786	770	773	28,000	773
2021-06-17	780	790	776	784	10,200	784
2021-06-16	783	786	778	784	8,800	784
2021-06-15	789	789	780	783	10,700	783
2021-06-14	790	790	782	788	12,700	788
2021-06-11	790	790	779	780	33,200	780
2021-06-10	786	795	780	794	25,400	794
2021-06-09	795	795	778	780	30,700	780
2021-06-08	795	796	787	795	30,600	795
2021-06-07	776	796	775	790	58,200	790
2021-06-04	762	771	761	770	19,800	770
2021-06-03	766	773	762	768	22,800	768
2021-06-02	764	768	756	766	24,900	766
2021-06-01	779	782	760	764	29,800	764
2021-05-31	770	780	762	779	24,700	779
2021-05-28	765	769	758	769	25,000	769
2021-05-27	760	767	756	762	17,400	762
2021-05-26	758	770	753	766	35,400	766
2021-05-25	774	774	758	758	21,900	758
2021-05-24	759	781	759	778	39,300	778
2021-05-21	777	790	757	757	94,400	757
2021-05-20	747	759	741	759	26,000	759
2021-05-19	751	754	732	735	25,200	735
2021-05-18	725	768	725	758	64,700	758
2021-05-17	739	745	725	725	42,800	725
2021-05-14	735	739	725	726	34,700	726
2021-05-13	725	738	714	727	47,100	727
2021-05-12	742	752	728	731	119,600	731
2021-05-11	759	766	728	736	73,600	736
2021-05-10	761	777	752	771	74,800	771
2021-05-07	712	778	712	774	225,200	774
2021-05-06	725	731	708	710	160,500	710
2021-04-30	678	688	675	680	34,200	680
2021-04-28	677	686	663	672	40,700	672
2021-04-27	667	715	658	675	205,200	675
2021-04-26	643	667	640	664	31,800	664
2021-04-23	636	644	627	641	18,900	641
2021-04-22	632	642	632	635	12,100	635
2021-04-21	652	654	628	629	94,200	629
2021-04-20	673	673	656	656	20,900	656
2021-04-19	680	683	672	680	34,700	680
2021-04-16	662	665	656	665	6,600	665
2021-04-15	657	666	657	662	11,100	662
2021-04-14	654	665	652	665	17,000	665
2021-04-13	650	653	642	653	17,600	653
2021-04-12	653	653	645	649	12,400	649
2021-04-09	650	655	644	655	23,100	655
2021-04-08	668	669	653	653	19,300	653
2021-04-07	657	668	657	668	14,300	668
2021-04-06	672	675	657	657	21,000	657
2021-04-05	667	672	667	671	14,800	671
2021-04-02	663	667	660	666	26,700	666
2021-04-01	681	681	663	663	23,700	663
2021-03-31	691	691	681	681	18,900	681
2021-03-30	688	700	685	695	26,300	695
2021-03-29	705	707	690	705	41,900	705
2021-03-26	700	701	691	697	40,800	697
2021-03-25	665	681	665	680	21,500	680
2021-03-24	678	680	658	661	41,500	661
2021-03-23	703	703	687	688	28,600	688
2021-03-22	675	705	671	696	67,200	696
2021-03-19	680	680	656	668	81,400	668
2021-03-18	689	696	681	690	37,100	690
2021-03-17	695	699	688	697	27,100	697
2021-03-16	698	700	684	695	126,500	695
2021-03-15	658	692	658	678	126,800	678
2021-03-12	647	648	635	648	42,500	648
2021-03-11	643	645	639	643	19,200	643
2021-03-10	636	637	625	637	22,400	637
2021-03-09	639	642	625	632	44,600	632
2021-03-08	619	620	612	620	14,800	620
2021-03-05	611	613	599	612	22,000	612
2021-03-04	612	614	604	610	14,000	610
2021-03-03	603	611	602	611	16,600	611
2021-03-02	613	613	600	609	22,700	609
2021-03-01	600	609	597	609	68,500	609
2021-02-26	611	611	602	602	25,400	602
2021-02-25	640	640	605	617	91,100	617
2021-02-24	647	649	635	641	20,000	641
2021-02-22	648	648	635	647	22,100	647
2021-02-19	653	655	627	648	101,800	648
2021-02-18	595	650	589	626	217,800	626
2021-02-17	585	588	579	579	28,900	579
2021-02-16	597	600	589	591	16,600	591
2021-02-15	600	602	590	599	35,500	599
2021-02-12	586	586	580	582	15,800	582
2021-02-10	580	588	580	580	9,800	580
2021-02-09	584	584	577	582	9,100	582
2021-02-08	573	588	569	584	33,600	584
2021-02-05	577	580	575	577	12,200	577
2021-02-04	583	583	573	577	14,800	577
2021-02-03	583	585	573	585	20,400	585
2021-02-02	584	584	568	576	24,300	576
2021-02-01	567	594	565	586	92,600	586
2021-01-29	551	565	549	558	42,300	558
2021-01-28	527	549	527	549	46,000	549
2021-01-27	539	539	527	535	30,000	535
2021-01-26	520	534	520	534	17,100	534
2021-01-25	519	520	514	520	8,400	520
2021-01-22	515	520	513	513	25,100	513
2021-01-21	517	517	512	515	8,400	515
2021-01-20	514	515	511	513	15,000	513
2021-01-19	514	516	511	511	9,300	511
2021-01-18	508	517	507	514	11,500	514
2021-01-15	510	514	505	508	57,500	508
2021-01-14	525	525	513	519	23,100	519
2021-01-13	524	525	518	525	19,900	525
2021-01-12	525	525	521	524	8,100	524
2021-01-08	522	523	515	522	14,000	522
2021-01-07	508	519	505	519	36,800	519
2021-01-06	502	508	502	505	16,300	505
2021-01-05	503	506	502	502	12,900	502
2021-01-04	512	512	502	506	12,900	506

分割・併合履歴： [1990-09-25]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6932 (株)遠藤照明 の時系列データ [2021年度]

6932 (株)遠藤照明の時系列データ [2021年度]