7841 (株)遠藤製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-12-29 | 370 | 370 | 365 | 366 | 9,000 | 366 |
| 2003-12-26 | 370 | 370 | 366 | 368 | 26,000 | 368 |
| 2003-12-25 | 370 | 375 | 366 | 366 | 22,000 | 366 |
| 2003-12-24 | 400 | 400 | 366 | 375 | 99,000 | 375 |
| 2003-12-22 | 425 | 426 | 410 | 415 | 40,000 | 415 |
| 2003-12-19 | 430 | 430 | 425 | 430 | 8,000 | 430 |
| 2003-12-18 | 425 | 435 | 425 | 432 | 62,000 | 432 |
| 2003-12-17 | 435 | 435 | 430 | 430 | 18,000 | 430 |
| 2003-12-16 | 435 | 435 | 432 | 435 | 3,000 | 435 |
| 2003-12-15 | 440 | 440 | 430 | 435 | 21,000 | 435 |
| 2003-12-12 | 440 | 449 | 440 | 445 | 57,000 | 445 |
| 2003-12-11 | 430 | 445 | 430 | 440 | 53,000 | 440 |
| 2003-12-10 | 427 | 430 | 427 | 430 | 2,000 | 430 |
| 2003-12-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-12-08 | 429 | 435 | 425 | 430 | 23,000 | 430 |
| 2003-12-05 | 420 | 425 | 420 | 420 | 6,000 | 420 |
| 2003-12-04 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 2003-12-03 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 2003-12-02 | 425 | 430 | 420 | 430 | 14,000 | 430 |
| 2003-12-01 | 420 | 430 | 420 | 430 | 62,000 | 430 |
| 2003-11-28 | 440 | 445 | 440 | 440 | 27,000 | 440 |
| 2003-11-27 | 480 | 480 | 440 | 440 | 8,000 | 440 |
| 2003-11-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2003-11-21 | 510 | 520 | 500 | 500 | 7,000 | 500 |
| 2003-11-20 | 500 | 520 | 500 | 520 | 18,000 | 520 |
| 2003-11-18 | 500 | 500 | 490 | 500 | 5,000 | 500 |
| 2003-11-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-11-13 | 470 | 475 | 470 | 470 | 4,000 | 470 |
| 2003-11-12 | 510 | 510 | 480 | 480 | 10,000 | 480 |
| 2003-11-11 | 510 | 515 | 510 | 515 | 15,000 | 515 |
| 2003-11-10 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 2003-11-07 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2003-11-06 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2003-11-05 | 560 | 560 | 496 | 500 | 26,000 | 500 |
| 2003-11-04 | 570 | 570 | 565 | 570 | 3,000 | 570 |
| 2003-10-31 | 565 | 570 | 565 | 570 | 6,000 | 570 |
| 2003-10-30 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2003-10-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-10-28 | 580 | 580 | 560 | 580 | 8,000 | 580 |
| 2003-10-27 | 600 | 600 | 570 | 585 | 20,000 | 585 |
| 2003-10-24 | 510 | 601 | 510 | 590 | 18,000 | 590 |
| 2003-10-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-10-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-10-21 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 2003-10-17 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2003-10-16 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2003-10-15 | 530 | 530 | 510 | 511 | 26,000 | 511 |
| 2003-10-14 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 2003-10-10 | 510 | 515 | 500 | 515 | 13,000 | 515 |
| 2003-10-09 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2003-10-06 | 500 | 511 | 500 | 500 | 11,000 | 500 |
| 2003-10-03 | 520 | 590 | 510 | 510 | 18,000 | 510 |
| 2003-10-02 | 530 | 530 | 500 | 510 | 15,000 | 510 |
| 2003-10-01 | 500 | 515 | 500 | 510 | 5,000 | 510 |
| 2003-09-30 | 509 | 515 | 495 | 500 | 20,000 | 500 |
| 2003-09-29 | 496 | 500 | 496 | 500 | 4,000 | 500 |
| 2003-09-26 | 496 | 500 | 496 | 500 | 4,000 | 500 |
| 2003-09-25 | 510 | 516 | 495 | 500 | 8,000 | 500 |
| 2003-09-24 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2003-09-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-19 | 506 | 529 | 506 | 520 | 29,000 | 520 |
| 2003-09-18 | 530 | 531 | 510 | 510 | 11,000 | 510 |
| 2003-09-17 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 2003-09-16 | 589 | 594 | 550 | 550 | 5,000 | 550 |
| 2003-09-12 | 588 | 600 | 588 | 600 | 18,000 | 600 |
| 2003-09-11 | 590 | 590 | 585 | 590 | 7,000 | 590 |
| 2003-09-10 | 589 | 590 | 582 | 590 | 16,000 | 590 |
| 2003-09-09 | 590 | 595 | 585 | 595 | 11,000 | 595 |
| 2003-09-08 | 600 | 600 | 590 | 600 | 6,000 | 600 |
| 2003-09-05 | 550 | 610 | 550 | 600 | 38,000 | 600 |
| 2003-09-04 | 500 | 560 | 500 | 550 | 34,000 | 550 |
| 2003-09-03 | 484 | 495 | 484 | 495 | 20,000 | 495 |
| 2003-09-02 | 466 | 475 | 464 | 475 | 37,000 | 475 |
| 2003-09-01 | 461 | 480 | 440 | 465 | 45,000 | 465 |
| 2003-08-29 | 476 | 490 | 450 | 480 | 54,000 | 480 |
| 2003-08-28 | 460 | 480 | 441 | 475 | 44,000 | 475 |
| 2003-08-27 | 460 | 490 | 460 | 480 | 28,000 | 480 |
| 2003-08-26 | 505 | 510 | 485 | 500 | 9,000 | 500 |
| 2003-08-25 | 530 | 544 | 510 | 510 | 14,000 | 510 |
| 2003-08-22 | 520 | 550 | 520 | 545 | 24,000 | 545 |
| 2003-08-21 | 550 | 555 | 550 | 555 | 13,000 | 555 |
| 2003-08-20 | 466 | 640 | 458 | 555 | 74,000 | 555 |
| 2003-08-19 | 460 | 480 | 460 | 460 | 27,000 | 460 |
| 2003-08-18 | 430 | 500 | 430 | 460 | 63,000 | 460 |
| 2003-08-15 | 500 | 500 | 430 | 430 | 38,000 | 430 |
| 2003-08-14 | 510 | 520 | 450 | 470 | 9,000 | 470 |
| 2003-08-13 | 560 | 560 | 530 | 530 | 9,000 | 530 |
| 2003-08-12 | 580 | 600 | 580 | 580 | 23,000 | 580 |
| 2003-08-11 | 470 | 601 | 470 | 595 | 139,000 | 595 |
| 2003-08-08 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 2003-08-07 | 650 | 655 | 650 | 650 | 12,000 | 650 |
| 2003-08-06 | 648 | 650 | 648 | 648 | 17,000 | 648 |
| 2003-08-05 | 650 | 650 | 648 | 648 | 27,000 | 648 |
| 2003-08-04 | 667 | 668 | 650 | 650 | 12,000 | 650 |
| 2003-07-31 | 620 | 690 | 600 | 650 | 38,000 | 650 |
| 2003-07-30 | 730 | 730 | 670 | 690 | 15,000 | 690 |
| 2003-07-29 | 780 | 781 | 740 | 740 | 12,000 | 740 |
| 2003-07-28 | 845 | 850 | 780 | 780 | 26,000 | 780 |
| 2003-07-24 | 830 | 850 | 830 | 845 | 14,000 | 845 |
| 2003-07-23 | 845 | 850 | 830 | 850 | 15,000 | 850 |
| 2003-07-22 | 847 | 850 | 847 | 850 | 15,000 | 850 |
| 2003-07-18 | 846 | 855 | 846 | 850 | 26,000 | 850 |
| 2003-07-17 | 850 | 850 | 848 | 850 | 29,000 | 850 |
| 2003-07-16 | 845 | 855 | 830 | 850 | 17,000 | 850 |
| 2003-07-15 | 845 | 854 | 845 | 849 | 20,000 | 849 |
| 2003-07-14 | 840 | 850 | 840 | 850 | 15,000 | 850 |
| 2003-07-11 | 826 | 830 | 820 | 830 | 6,000 | 830 |
| 2003-07-10 | 820 | 850 | 820 | 840 | 15,000 | 840 |
| 2003-07-09 | 830 | 830 | 770 | 820 | 46,000 | 820 |
| 2003-07-08 | 850 | 850 | 810 | 815 | 58,000 | 815 |
| 2003-07-07 | 849 | 852 | 845 | 850 | 30,000 | 850 |
| 2003-07-04 | 850 | 853 | 847 | 850 | 7,000 | 850 |
| 2003-07-03 | 845 | 850 | 841 | 850 | 47,000 | 850 |
| 2003-07-02 | 847 | 853 | 847 | 850 | 18,000 | 850 |
| 2003-07-01 | 854 | 860 | 845 | 850 | 15,000 | 850 |
| 2003-06-30 | 855 | 856 | 831 | 850 | 21,000 | 850 |
| 2003-06-27 | 855 | 860 | 855 | 855 | 34,000 | 855 |
| 2003-06-26 | 855 | 855 | 845 | 855 | 8,000 | 855 |
| 2003-06-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-06-24 | 802 | 850 | 802 | 850 | 31,000 | 850 |
| 2003-06-23 | 820 | 825 | 802 | 804 | 12,000 | 804 |
| 2003-06-20 | 820 | 825 | 810 | 825 | 7,000 | 825 |
| 2003-06-19 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2003-06-18 | 850 | 850 | 830 | 850 | 28,000 | 850 |
| 2003-06-17 | 865 | 870 | 850 | 850 | 8,000 | 850 |
| 2003-06-16 | 910 | 920 | 900 | 900 | 12,000 | 900 |
| 2003-06-13 | 940 | 940 | 920 | 930 | 6,000 | 930 |
| 2003-06-12 | 950 | 950 | 920 | 930 | 13,000 | 930 |
| 2003-06-11 | 930 | 970 | 930 | 970 | 14,000 | 970 |
| 2003-06-10 | 929 | 990 | 929 | 970 | 9,000 | 970 |
| 2003-06-06 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 2003-06-05 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2003-06-04 | 920 | 930 | 915 | 930 | 18,000 | 930 |
| 2003-06-03 | 910 | 920 | 900 | 910 | 18,000 | 910 |
| 2003-06-02 | 851 | 920 | 851 | 920 | 49,000 | 920 |
| 2003-05-30 | 900 | 930 | 900 | 930 | 42,000 | 930 |
| 2003-05-29 | 901 | 905 | 896 | 900 | 50,000 | 900 |
| 2003-05-28 | 905 | 955 | 890 | 905 | 113,000 | 905 |
| 2003-05-27 | 875 | 900 | 875 | 900 | 8,000 | 900 |
| 2003-05-26 | 880 | 890 | 870 | 885 | 12,000 | 885 |
| 2003-05-23 | 870 | 910 | 870 | 870 | 50,000 | 870 |
| 2003-05-22 | 840 | 850 | 801 | 850 | 150,000 | 850 |
| 2003-05-21 | 930 | 945 | 740 | 850 | 331,000 | 850 |
| 2003-05-20 | 980 | 980 | 805 | 950 | 302,000 | 950 |
| 2003-05-19 | 1,320 | 1,370 | 1,320 | 1,340 | 22,000 | 1,340 |
| 2003-05-16 | 1,390 | 1,420 | 1,320 | 1,320 | 127,000 | 1,320 |
| 2003-05-15 | 1,350 | 1,400 | 1,350 | 1,400 | 173,000 | 1,400 |
| 2003-05-14 | 1,310 | 1,350 | 1,300 | 1,350 | 126,000 | 1,350 |
| 2003-05-13 | 1,350 | 1,360 | 1,300 | 1,310 | 99,000 | 1,310 |
| 2003-05-12 | 1,340 | 1,390 | 1,280 | 1,350 | 190,000 | 1,350 |
| 2003-05-09 | 1,420 | 1,430 | 1,320 | 1,400 | 184,000 | 1,400 |
| 2003-05-08 | 1,330 | 1,440 | 1,330 | 1,410 | 366,000 | 1,410 |
| 2003-05-07 | 1,260 | 1,340 | 1,250 | 1,330 | 208,000 | 1,330 |
| 2003-05-06 | 1,200 | 1,310 | 1,200 | 1,270 | 300,000 | 1,270 |
| 2003-05-02 | 1,200 | 1,200 | 1,180 | 1,190 | 160,000 | 1,190 |
| 2003-05-01 | 1,190 | 1,200 | 1,160 | 1,200 | 123,000 | 1,200 |
| 2003-04-30 | 1,200 | 1,200 | 1,140 | 1,180 | 88,000 | 1,180 |
| 2003-04-28 | 1,180 | 1,200 | 1,170 | 1,200 | 101,000 | 1,200 |
| 2003-04-25 | 1,170 | 1,180 | 1,150 | 1,180 | 106,000 | 1,180 |
| 2003-04-24 | 1,170 | 1,240 | 1,160 | 1,190 | 206,000 | 1,190 |
| 2003-04-23 | 1,150 | 1,170 | 1,150 | 1,160 | 46,000 | 1,160 |
| 2003-04-22 | 1,160 | 1,160 | 1,130 | 1,160 | 73,000 | 1,160 |
| 2003-04-21 | 1,150 | 1,170 | 1,120 | 1,160 | 111,000 | 1,160 |
| 2003-04-18 | 1,150 | 1,160 | 1,140 | 1,150 | 145,000 | 1,150 |
| 2003-04-17 | 1,130 | 1,150 | 1,130 | 1,150 | 128,000 | 1,150 |
| 2003-04-16 | 1,100 | 1,160 | 1,100 | 1,150 | 80,000 | 1,150 |
| 2003-04-15 | 1,100 | 1,140 | 1,090 | 1,140 | 73,000 | 1,140 |
| 2003-04-14 | 1,150 | 1,150 | 1,070 | 1,130 | 48,000 | 1,130 |
| 2003-04-11 | 1,150 | 1,150 | 1,100 | 1,150 | 40,000 | 1,150 |
| 2003-04-10 | 1,100 | 1,150 | 1,080 | 1,110 | 22,000 | 1,110 |
| 2003-04-09 | 1,080 | 1,160 | 1,060 | 1,130 | 29,000 | 1,130 |
| 2003-04-08 | 1,080 | 1,130 | 1,080 | 1,100 | 11,000 | 1,100 |
| 2003-04-07 | 1,060 | 1,130 | 1,060 | 1,130 | 23,000 | 1,130 |
| 2003-04-04 | 1,050 | 1,080 | 1,040 | 1,060 | 55,000 | 1,060 |
| 2003-04-03 | 1,080 | 1,080 | 1,050 | 1,060 | 66,000 | 1,060 |
| 2003-04-02 | 1,080 | 1,080 | 1,020 | 1,050 | 32,000 | 1,050 |
| 2003-04-01 | 1,110 | 1,130 | 1,080 | 1,080 | 87,000 | 1,080 |
| 2003-03-31 | 1,130 | 1,160 | 1,110 | 1,130 | 153,000 | 1,130 |
| 2003-03-28 | 1,050 | 1,130 | 1,040 | 1,130 | 72,000 | 1,130 |
| 2003-03-27 | 1,060 | 1,060 | 1,010 | 1,040 | 58,000 | 1,040 |
| 2003-03-26 | 1,040 | 1,050 | 1,030 | 1,040 | 56,000 | 1,040 |
| 2003-03-25 | 1,050 | 1,070 | 1,040 | 1,040 | 45,000 | 1,040 |
| 2003-03-24 | 1,050 | 1,070 | 1,030 | 1,070 | 70,000 | 1,070 |
| 2003-03-20 | 1,060 | 1,060 | 1,040 | 1,060 | 57,000 | 1,060 |
| 2003-03-19 | 1,060 | 1,070 | 1,040 | 1,060 | 86,000 | 1,060 |
| 2003-03-18 | 1,060 | 1,070 | 1,040 | 1,060 | 115,000 | 1,060 |
| 2003-03-17 | 1,090 | 1,090 | 1,040 | 1,050 | 135,000 | 1,050 |
| 2003-03-14 | 1,090 | 1,110 | 1,060 | 1,080 | 137,000 | 1,080 |
| 2003-03-13 | 1,090 | 1,110 | 1,060 | 1,100 | 189,000 | 1,100 |
| 2003-03-12 | 1,100 | 1,130 | 980 | 1,070 | 905,000 | 1,070 |
分割・併合履歴 ： なし
