6932 (株)遠藤照明の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	716	722	716	717	14,000	717
2022-12-29	710	716	708	714	14,800	714
2022-12-28	711	713	708	713	63,000	713
2022-12-27	711	715	709	713	29,600	713
2022-12-26	714	716	710	711	38,100	711
2022-12-23	716	717	710	713	27,300	713
2022-12-22	710	713	704	713	31,900	713
2022-12-21	712	716	700	701	82,800	701
2022-12-20	724	729	712	714	46,700	714
2022-12-19	722	725	721	721	25,600	721
2022-12-16	732	732	723	723	26,900	723
2022-12-15	726	735	726	735	10,200	735
2022-12-14	726	729	726	726	14,900	726
2022-12-13	726	732	726	726	12,400	726
2022-12-12	729	730	722	724	25,000	724
2022-12-09	723	731	723	728	13,100	728
2022-12-08	724	729	721	726	19,900	726
2022-12-07	722	729	722	726	22,000	726
2022-12-06	728	730	725	725	16,300	725
2022-12-05	735	736	726	726	36,700	726
2022-12-02	741	743	731	735	36,300	735
2022-12-01	753	753	738	743	38,000	743
2022-11-30	746	754	746	747	13,700	747
2022-11-29	752	755	746	748	25,700	748
2022-11-28	762	762	750	752	38,100	752
2022-11-25	758	763	753	757	28,300	757
2022-11-24	754	757	743	754	37,200	754
2022-11-22	745	755	745	751	19,600	751
2022-11-21	745	746	743	744	7,100	744
2022-11-18	747	749	738	741	18,000	741
2022-11-17	731	749	731	747	21,600	747
2022-11-16	735	735	728	732	20,400	732
2022-11-15	732	738	731	734	13,600	734
2022-11-14	746	746	733	735	18,900	735
2022-11-11	741	746	739	746	14,800	746
2022-11-10	736	741	734	738	9,800	738
2022-11-09	742	742	735	742	9,000	742
2022-11-08	747	747	738	741	10,500	741
2022-11-07	748	750	738	741	22,700	741
2022-11-04	733	756	732	752	54,800	752
2022-11-02	738	744	731	732	39,400	732
2022-11-01	749	749	730	739	44,500	739
2022-10-31	758	761	738	752	48,700	752
2022-10-28	753	768	740	745	166,000	745
2022-10-27	739	739	731	735	15,000	735
2022-10-26	739	744	732	739	28,200	739
2022-10-25	732	745	729	738	29,700	738
2022-10-24	733	733	721	730	33,900	730
2022-10-21	712	728	710	727	69,200	727
2022-10-20	717	718	710	715	61,300	715
2022-10-19	717	722	713	722	36,600	722
2022-10-18	718	718	712	718	22,700	718
2022-10-17	711	714	709	714	21,200	714
2022-10-14	715	717	706	715	39,400	715
2022-10-13	709	712	702	706	57,900	706
2022-10-12	717	718	709	716	68,600	716
2022-10-11	728	739	717	723	41,000	723
2022-10-07	732	741	731	737	13,100	737
2022-10-06	745	746	737	737	18,400	737
2022-10-05	742	748	737	737	25,400	737
2022-10-04	729	738	729	736	32,300	736
2022-10-03	716	726	712	723	26,900	723
2022-09-30	728	729	716	721	42,900	721
2022-09-29	722	734	722	734	35,700	734
2022-09-28	731	738	716	734	71,200	734
2022-09-27	732	740	731	731	34,800	731
2022-09-26	743	744	731	731	63,700	731
2022-09-22	755	757	750	754	34,700	754
2022-09-21	768	768	756	757	32,000	757
2022-09-20	772	781	770	771	20,000	771
2022-09-16	768	776	763	775	27,300	775
2022-09-15	765	771	761	769	14,800	769
2022-09-14	767	770	761	766	27,900	766
2022-09-13	782	782	772	776	12,100	776
2022-09-12	786	791	775	782	19,200	782
2022-09-09	770	782	770	780	42,300	780
2022-09-08	760	772	760	772	35,400	772
2022-09-07	767	767	755	759	26,700	759
2022-09-06	763	770	759	767	20,300	767
2022-09-05	756	762	756	762	53,100	762
2022-09-02	768	768	756	763	22,200	763
2022-09-01	777	777	765	765	33,700	765
2022-08-31	784	785	781	781	15,300	781
2022-08-30	784	785	776	785	23,000	785
2022-08-29	773	784	768	779	53,900	779
2022-08-26	799	807	783	786	97,400	786
2022-08-25	764	799	763	799	125,400	799
2022-08-24	751	761	751	761	22,500	761
2022-08-23	745	751	745	751	28,100	751
2022-08-22	741	752	739	750	46,500	750
2022-08-19	744	746	740	744	33,300	744
2022-08-18	743	748	740	740	47,600	740
2022-08-17	743	751	743	749	27,400	749
2022-08-16	749	749	739	743	47,000	743
2022-08-15	753	753	747	748	32,600	748
2022-08-12	765	767	751	754	62,200	754
2022-08-10	737	763	736	759	95,600	759
2022-08-09	746	749	736	736	82,600	736
2022-08-08	752	754	746	746	37,500	746
2022-08-05	753	757	750	750	25,600	750
2022-08-04	762	765	750	753	25,500	753
2022-08-03	772	773	753	757	45,800	757
2022-08-02	772	780	768	768	32,500	768
2022-08-01	778	781	767	772	49,600	772
2022-07-29	785	785	767	770	53,500	770
2022-07-28	774	787	770	787	38,300	787
2022-07-27	771	779	769	774	25,700	774
2022-07-26	772	772	763	768	22,300	768
2022-07-25	774	774	767	769	21,800	769
2022-07-22	772	778	768	776	9,900	776
2022-07-21	771	774	765	772	15,800	772
2022-07-20	773	775	769	775	28,300	775
2022-07-19	765	773	765	767	7,300	767
2022-07-15	773	777	763	765	12,900	765
2022-07-14	771	774	765	774	20,500	774
2022-07-13	752	774	751	774	29,800	774
2022-07-12	771	771	750	751	23,700	751
2022-07-11	768	775	762	775	28,100	775
2022-07-08	760	776	760	760	33,900	760
2022-07-07	761	765	750	763	25,500	763
2022-07-06	762	770	756	759	22,600	759
2022-07-05	769	777	767	767	23,800	767
2022-07-04	768	778	766	774	15,800	774
2022-07-01	772	775	754	766	32,900	766
2022-06-30	783	786	771	771	35,500	771
2022-06-29	777	784	773	783	38,800	783
2022-06-28	775	778	766	778	38,200	778
2022-06-27	771	775	764	771	38,300	771
2022-06-24	754	767	747	767	26,200	767
2022-06-23	768	769	751	754	24,800	754
2022-06-22	763	782	762	769	44,000	769
2022-06-21	743	764	739	761	27,800	761
2022-06-20	758	758	735	736	44,400	736
2022-06-17	745	758	738	751	39,000	751
2022-06-16	748	758	748	748	38,500	748
2022-06-15	755	756	746	746	51,900	746
2022-06-14	754	766	743	761	54,600	761
2022-06-13	763	766	757	762	40,100	762
2022-06-10	784	788	772	772	45,800	772
2022-06-09	790	794	787	791	15,500	791
2022-06-08	799	801	790	791	20,800	791
2022-06-07	783	799	783	792	15,500	792
2022-06-06	781	791	781	782	14,500	782
2022-06-03	796	805	790	794	16,400	794
2022-06-02	800	804	784	796	22,900	796
2022-06-01	781	800	781	800	34,900	800
2022-05-31	805	805	788	788	42,100	788
2022-05-30	778	807	776	807	89,100	807
2022-05-27	776	782	767	770	56,400	770
2022-05-26	770	774	767	772	36,000	772
2022-05-25	774	774	765	769	30,600	769
2022-05-24	790	791	774	775	36,800	775
2022-05-23	784	796	784	792	41,400	792
2022-05-20	780	782	772	780	18,900	780
2022-05-19	772	781	763	781	37,400	781
2022-05-18	790	792	786	787	5,200	787
2022-05-17	789	792	778	790	28,100	790
2022-05-16	802	803	787	790	44,400	790
2022-05-13	780	805	778	801	34,100	801
2022-05-12	789	789	772	781	48,600	781
2022-05-11	806	808	791	800	29,900	800
2022-05-10	830	830	804	807	25,900	807
2022-05-09	814	835	806	830	55,000	830
2022-05-06	808	818	807	814	40,200	814
2022-05-02	788	808	788	803	120,600	803
2022-04-28	851	881	851	878	55,900	878
2022-04-27	860	865	842	856	60,600	856
2022-04-26	884	885	867	868	26,500	868
2022-04-25	881	890	873	873	28,400	873
2022-04-22	903	905	894	905	29,900	905
2022-04-21	923	924	905	917	22,500	917
2022-04-20	927	932	916	925	31,300	925
2022-04-19	910	918	905	913	27,400	913
2022-04-18	914	914	900	903	39,400	903
2022-04-15	917	921	905	917	22,900	917
2022-04-14	911	923	909	923	15,800	923
2022-04-13	906	914	894	914	33,300	914
2022-04-12	931	931	903	908	41,300	908
2022-04-11	932	940	920	940	41,100	940
2022-04-08	919	938	919	935	33,200	935
2022-04-07	925	925	908	915	24,200	915
2022-04-06	936	936	921	928	18,400	928
2022-04-05	956	956	933	936	24,800	936
2022-04-04	922	951	922	947	21,200	947
2022-04-01	937	938	919	930	23,900	930
2022-03-31	945	952	937	937	36,100	937
2022-03-30	935	954	935	951	23,000	951
2022-03-29	937	947	930	941	39,700	941
2022-03-28	954	954	930	933	24,400	933
2022-03-25	961	964	950	958	27,200	958
2022-03-24	959	966	954	961	32,700	961
2022-03-23	964	972	957	972	33,900	972
2022-03-22	980	984	949	955	44,800	955
2022-03-18	988	988	970	980	15,600	980
2022-03-17	970	988	962	988	23,500	988
2022-03-16	966	966	949	952	17,000	952
2022-03-15	938	968	938	966	19,700	966
2022-03-14	905	937	905	933	40,700	933
2022-03-11	912	922	894	905	39,800	905
2022-03-10	912	935	908	934	48,500	934
2022-03-09	884	893	869	886	47,800	886
2022-03-08	895	902	861	869	60,700	869
2022-03-07	950	950	897	917	80,700	917
2022-03-04	978	982	957	968	43,300	968
2022-03-03	998	1,011	990	992	33,200	992
2022-03-02	1,018	1,018	990	992	38,500	992
2022-03-01	1,023	1,038	1,018	1,018	49,200	1,018
2022-02-28	1,000	1,044	998	1,037	57,100	1,037
2022-02-25	988	1,002	980	999	53,800	999
2022-02-24	998	998	972	988	39,100	988
2022-02-22	1,000	1,036	987	998	97,900	998
2022-02-21	1,045	1,045	1,009	1,009	32,900	1,009
2022-02-18	1,000	1,051	1,000	1,040	63,000	1,040
2022-02-17	1,004	1,019	1,003	1,009	36,500	1,009
2022-02-16	1,022	1,022	1,001	1,004	30,800	1,004
2022-02-15	1,007	1,023	1,002	1,003	41,000	1,003
2022-02-14	1,019	1,023	994	1,017	40,100	1,017
2022-02-10	1,033	1,039	1,020	1,038	36,700	1,038
2022-02-09	1,016	1,022	1,008	1,019	27,000	1,019
2022-02-08	992	1,006	985	999	31,800	999
2022-02-07	1,010	1,015	988	988	49,000	988
2022-02-04	1,025	1,059	1,017	1,031	53,400	1,031
2022-02-03	1,024	1,024	1,000	1,007	64,100	1,007
2022-02-02	976	1,025	966	1,024	66,800	1,024
2022-02-01	1,005	1,014	958	964	103,900	964
2022-01-31	969	1,005	964	1,004	56,600	1,004
2022-01-28	949	964	939	964	40,600	964
2022-01-27	981	986	933	937	59,100	937
2022-01-26	971	1,001	971	981	36,800	981
2022-01-25	986	986	953	960	48,100	960
2022-01-24	967	989	959	989	27,300	989
2022-01-21	977	993	967	982	46,200	982
2022-01-20	982	1,001	971	992	41,600	992
2022-01-19	1,006	1,016	975	982	73,000	982
2022-01-18	1,021	1,041	1,010	1,030	51,400	1,030
2022-01-17	1,051	1,051	1,020	1,022	23,100	1,022
2022-01-14	1,051	1,057	1,021	1,043	51,100	1,043
2022-01-13	1,050	1,058	1,048	1,050	25,100	1,050
2022-01-12	1,036	1,062	1,036	1,056	25,600	1,056
2022-01-11	1,042	1,050	1,017	1,027	43,000	1,027
2022-01-07	1,100	1,100	1,033	1,044	61,500	1,044
2022-01-06	1,095	1,100	1,080	1,082	41,700	1,082
2022-01-05	1,093	1,113	1,093	1,108	53,500	1,108
2022-01-04	1,082	1,095	1,081	1,091	26,000	1,091

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 [2022年度]

6932 (株)遠藤照明の時系列データ [2022年度]