7841 (株)遠藤製作所 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
2022-08-1280382480081629,900816
2022-08-1082382380080514,500805
2022-08-0982383079980841,500808
2022-08-08810849810831104,300831
2022-08-0580180679379819,400798
2022-08-0481482079580031,300800
2022-08-0381481479881416,200814
2022-08-0283083080281524,300815
2022-08-0185085081084517,600845
2022-07-2985285384285327,200853
2022-07-2884085184085122,900851
2022-07-2784084680184434,400844
2022-07-2682084481883928,300839
2022-07-2580682580682235,800822
2022-07-2278881178580641,600806
2022-07-217917987837985,200798
2022-07-2079979977979110,900791
2022-07-1976079876078931,500789
2022-07-157547707547583,700758
2022-07-147647647477542,100754
2022-07-137727727637643,600764
2022-07-127627737627733,900773
2022-07-117637757637698,900769
2022-07-0877078175575511,200755
2022-07-0777678177077811,900778
2022-07-067677837677714,200771
2022-07-0577079677077626,800776
2022-07-0476578276577618,500776
2022-07-0176977075576529,600765
2022-06-307637697627658,100765
2022-06-2976978974576347,300763
2022-06-2876477375977319,600773
2022-06-2775476575076537,100765
2022-06-2474075373775249,000752
2022-06-237367407307399,700739
2022-06-227397397167216,800721
2022-06-2171474571473638,700736
2022-06-2070974570972920,000729
2022-06-1767770567770414,300704
2022-06-1673273567768724,300687
2022-06-1573474171873314,800733
2022-06-1473473970573418,800734
2022-06-1370375170373783,900737
2022-06-1067371266770334,900703
2022-06-096476636476637,800663
2022-06-086486506436473,100647
2022-06-076536536406428,400642
2022-06-066486506426444,900644
2022-06-0364765664465210,400652
2022-06-026436466396457,200645
2022-06-016446446376434,900643
2022-05-316416416306397,600639
2022-05-3062963762863119,200631
2022-05-276326326266288,400628
2022-05-266326366326323,000632
2022-05-256356396296317,300631
2022-05-246406406346344,900634
2022-05-236456476286408,900640
2022-05-206546556336387,200638
2022-05-196526526386464,500646
2022-05-186346616346616,200661
2022-05-1765265261762833,000628
2022-05-1664168064066430,400664
2022-05-1362064261563117,900631
2022-05-1262963561861826,300618
2022-05-1161763561463556,700635
2022-05-1061761757958749,000587
2022-05-096066276066277,400627
2022-05-066066126056064,400606
2022-05-0261061059860610,700606
2022-04-285945995905934,300593
2022-04-275975995925923,600592
2022-04-265955995945944,100594
2022-04-255945965945951,500595
2022-04-225975995945996,000599
2022-04-216056055975972,100597
2022-04-206036035975978,700597
2022-04-195986035986036,700603
2022-04-186026025925984,500598
2022-04-156026055996026,600602
2022-04-146086155976056,300605
2022-04-1360961160260713,000607
2022-04-126016155975983,300598
2022-04-116066226026058,000605
2022-04-086016066006062,900606
2022-04-076086096036044,800604
2022-04-066016085976082,100608
2022-04-0559660459660022,200600
2022-04-045996065965964,100596
2022-04-0159259958559919,000599
2022-03-3160560558759114,400591
2022-03-3060360359160219,300602
2022-03-2961061259860115,900601
2022-03-2860861360260913,700609
2022-03-2561461460060816,100608
2022-03-2459261658761525,800615
2022-03-2358660758060232,400602
2022-03-2258759357658335,800583
2022-03-1860960958458918,800589
2022-03-17610615599601380,300601
2022-03-165896055886018,100601
2022-03-1560260258358810,000588
2022-03-145886035886028,900602
2022-03-115765935765937,000593
2022-03-1056057556056833,200568
2022-03-0955056355055313,100553
2022-03-0856559554255138,000551
2022-03-0758559056657129,200571
2022-03-0460861057958537,600585
2022-03-0361262060760825,600608
2022-03-026146146086122,900612
2022-03-0161161760861414,700614
2022-02-2862062060761013,900610
2022-02-2559061959060115,400601
2022-02-2460560858658826,100588
2022-02-2261862160060560,600605
2022-02-2162263661362222,900622
2022-02-1862264862263118,500631
2022-02-1764364763063729,000637
2022-02-1664565163664543,000645
2022-02-15693703622645220,500645
2022-02-1473574971973738,000737
2022-02-1075076573076524,800765
2022-02-0971775571773817,200738
2022-02-087257257147172,400717
2022-02-077167227147172,000717
2022-02-0471673270972217,100722
2022-02-037147217147191,700719
2022-02-027047247037249,300724
2022-02-017087166997049,100704
2022-01-3168470467969814,000698
2022-01-2867568065667617,400676
2022-01-2769869966567427,100674
2022-01-2669770067669029,400690
2022-01-2570571366969767,500697
2022-01-247147147007044,800704
2022-01-2170672167470920,200709
2022-01-2070471369970335,900703
2022-01-1973673870071149,800711
2022-01-187567627437489,600748
2022-01-1775275974075017,000750
2022-01-1475276274075215,200752
2022-01-1377778275675822,500758
2022-01-1273775973675916,700759
2022-01-1174974972573722,400737
2022-01-0774574673774119,500741
2022-01-0675076173474247,500742
2022-01-0576076575075534,600755
2022-01-0477178776076026,200760

分割・併合履歴 : なし