7841 (株)遠藤製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2004-12-27 | 755 | 760 | 755 | 755 | 24,000 | 755 |
| 2004-12-24 | 753 | 765 | 753 | 760 | 6,000 | 760 |
| 2004-12-22 | 760 | 760 | 749 | 755 | 34,000 | 755 |
| 2004-12-21 | 740 | 750 | 740 | 750 | 16,000 | 750 |
| 2004-12-20 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2004-12-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-12-15 | 729 | 730 | 729 | 730 | 10,000 | 730 |
| 2004-12-14 | 710 | 725 | 708 | 725 | 12,000 | 725 |
| 2004-12-13 | 699 | 710 | 699 | 700 | 12,000 | 700 |
| 2004-12-10 | 699 | 705 | 699 | 700 | 63,000 | 700 |
| 2004-12-09 | 685 | 710 | 685 | 710 | 14,000 | 710 |
| 2004-12-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-12-06 | 680 | 685 | 680 | 685 | 7,000 | 685 |
| 2004-12-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-12-02 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2004-12-01 | 649 | 650 | 649 | 650 | 6,000 | 650 |
| 2004-11-30 | 653 | 653 | 649 | 650 | 125,000 | 650 |
| 2004-11-29 | 650 | 655 | 649 | 650 | 114,000 | 650 |
| 2004-11-26 | 649 | 650 | 649 | 650 | 147,000 | 650 |
| 2004-11-25 | 615 | 660 | 615 | 650 | 99,000 | 650 |
| 2004-11-24 | 555 | 604 | 555 | 602 | 11,000 | 602 |
| 2004-11-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-11-19 | 530 | 535 | 530 | 535 | 4,000 | 535 |
| 2004-11-18 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2004-11-17 | 516 | 517 | 516 | 517 | 6,000 | 517 |
| 2004-11-16 | 535 | 536 | 515 | 516 | 12,000 | 516 |
| 2004-11-15 | 549 | 550 | 535 | 535 | 12,000 | 535 |
| 2004-11-12 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2004-11-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-11-10 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2004-11-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-11-08 | 590 | 595 | 585 | 585 | 14,000 | 585 |
| 2004-11-05 | 580 | 590 | 580 | 590 | 12,000 | 590 |
| 2004-11-04 | 560 | 575 | 560 | 575 | 8,000 | 575 |
| 2004-11-02 | 562 | 562 | 555 | 560 | 6,000 | 560 |
| 2004-11-01 | 564 | 565 | 560 | 560 | 6,000 | 560 |
| 2004-10-29 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 2004-10-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-10-27 | 555 | 560 | 550 | 550 | 8,000 | 550 |
| 2004-10-25 | 560 | 580 | 541 | 555 | 11,000 | 555 |
| 2004-10-22 | 580 | 580 | 570 | 580 | 6,000 | 580 |
| 2004-10-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-10-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-10-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-10-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-04 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-10-01 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 2004-09-30 | 595 | 640 | 595 | 640 | 17,000 | 640 |
| 2004-09-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-09-28 | 650 | 650 | 648 | 650 | 9,000 | 650 |
| 2004-09-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-09-24 | 665 | 665 | 640 | 640 | 3,000 | 640 |
| 2004-09-22 | 669 | 670 | 650 | 650 | 5,000 | 650 |
| 2004-09-21 | 669 | 670 | 665 | 665 | 3,000 | 665 |
| 2004-09-17 | 681 | 681 | 665 | 665 | 2,000 | 665 |
| 2004-09-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2004-09-15 | 681 | 681 | 648 | 670 | 6,000 | 670 |
| 2004-09-14 | 683 | 683 | 663 | 680 | 12,000 | 680 |
| 2004-09-13 | 705 | 705 | 680 | 681 | 10,000 | 681 |
| 2004-09-10 | 706 | 707 | 680 | 680 | 11,000 | 680 |
| 2004-09-09 | 724 | 725 | 704 | 706 | 6,000 | 706 |
| 2004-09-08 | 740 | 740 | 725 | 725 | 11,000 | 725 |
| 2004-09-07 | 750 | 750 | 700 | 730 | 31,000 | 730 |
| 2004-09-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-09-03 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 2004-09-02 | 745 | 745 | 731 | 745 | 3,000 | 745 |
| 2004-09-01 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 2004-08-31 | 720 | 721 | 710 | 720 | 15,000 | 720 |
| 2004-08-30 | 720 | 721 | 720 | 720 | 9,000 | 720 |
| 2004-08-27 | 720 | 735 | 720 | 735 | 5,000 | 735 |
| 2004-08-26 | 735 | 736 | 735 | 735 | 3,000 | 735 |
| 2004-08-25 | 750 | 750 | 735 | 735 | 8,000 | 735 |
| 2004-08-24 | 768 | 769 | 750 | 750 | 19,000 | 750 |
| 2004-08-23 | 768 | 769 | 768 | 769 | 2,000 | 769 |
| 2004-08-20 | 767 | 769 | 750 | 769 | 6,000 | 769 |
| 2004-08-19 | 739 | 769 | 739 | 769 | 30,000 | 769 |
| 2004-08-18 | 709 | 730 | 709 | 730 | 11,000 | 730 |
| 2004-08-17 | 710 | 711 | 710 | 710 | 5,000 | 710 |
| 2004-08-16 | 731 | 731 | 710 | 710 | 3,000 | 710 |
| 2004-08-13 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2004-08-12 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 2004-08-11 | 765 | 765 | 735 | 735 | 3,000 | 735 |
| 2004-08-10 | 750 | 755 | 740 | 755 | 23,000 | 755 |
| 2004-08-09 | 760 | 760 | 730 | 730 | 2,000 | 730 |
| 2004-08-06 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2004-08-05 | 770 | 770 | 730 | 760 | 13,000 | 760 |
| 2004-08-04 | 770 | 770 | 740 | 760 | 9,000 | 760 |
| 2004-08-03 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2004-08-02 | 730 | 750 | 730 | 749 | 18,000 | 749 |
| 2004-07-29 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2004-07-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-07-27 | 770 | 771 | 760 | 761 | 8,000 | 761 |
| 2004-07-26 | 775 | 776 | 770 | 771 | 9,000 | 771 |
| 2004-07-23 | 790 | 791 | 780 | 780 | 3,000 | 780 |
| 2004-07-22 | 790 | 795 | 785 | 795 | 11,000 | 795 |
| 2004-07-20 | 770 | 790 | 770 | 790 | 12,000 | 790 |
| 2004-07-16 | 770 | 780 | 750 | 780 | 9,000 | 780 |
| 2004-07-15 | 820 | 820 | 720 | 760 | 22,000 | 760 |
| 2004-07-14 | 780 | 960 | 780 | 860 | 157,000 | 860 |
| 2004-07-13 | 720 | 755 | 720 | 755 | 6,000 | 755 |
| 2004-07-12 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2004-07-09 | 660 | 675 | 660 | 675 | 6,000 | 675 |
| 2004-07-08 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 2004-07-07 | 650 | 650 | 620 | 630 | 7,000 | 630 |
| 2004-07-06 | 645 | 670 | 644 | 645 | 105,000 | 645 |
| 2004-07-05 | 635 | 644 | 630 | 640 | 12,000 | 640 |
| 2004-07-02 | 624 | 635 | 624 | 635 | 7,000 | 635 |
| 2004-07-01 | 611 | 620 | 611 | 615 | 5,000 | 615 |
| 2004-06-30 | 634 | 635 | 600 | 605 | 24,000 | 605 |
| 2004-06-29 | 640 | 640 | 636 | 640 | 4,000 | 640 |
| 2004-06-28 | 649 | 649 | 635 | 635 | 4,000 | 635 |
| 2004-06-25 | 645 | 650 | 645 | 645 | 8,000 | 645 |
| 2004-06-23 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2004-06-22 | 649 | 649 | 630 | 640 | 8,000 | 640 |
| 2004-06-21 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2004-06-18 | 680 | 690 | 650 | 650 | 78,000 | 650 |
| 2004-06-17 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 2004-06-16 | 654 | 701 | 645 | 700 | 40,000 | 700 |
| 2004-06-15 | 701 | 701 | 625 | 650 | 20,000 | 650 |
| 2004-06-14 | 760 | 760 | 700 | 710 | 14,000 | 710 |
| 2004-06-09 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2004-06-08 | 790 | 790 | 775 | 775 | 3,000 | 775 |
| 2004-06-07 | 789 | 800 | 789 | 800 | 8,000 | 800 |
| 2004-06-04 | 800 | 800 | 765 | 765 | 2,000 | 765 |
| 2004-06-03 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-06-02 | 815 | 820 | 815 | 820 | 9,000 | 820 |
| 2004-06-01 | 815 | 820 | 815 | 815 | 20,000 | 815 |
| 2004-05-31 | 820 | 820 | 815 | 815 | 6,000 | 815 |
| 2004-05-28 | 809 | 810 | 800 | 810 | 5,000 | 810 |
| 2004-05-27 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2004-05-26 | 807 | 808 | 807 | 808 | 5,000 | 808 |
| 2004-05-25 | 806 | 807 | 806 | 807 | 5,000 | 807 |
| 2004-05-24 | 803 | 810 | 799 | 807 | 10,000 | 807 |
| 2004-05-21 | 785 | 800 | 785 | 800 | 8,000 | 800 |
| 2004-05-20 | 745 | 770 | 745 | 770 | 8,000 | 770 |
| 2004-05-19 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2004-05-18 | 730 | 735 | 720 | 730 | 19,000 | 730 |
| 2004-05-17 | 725 | 726 | 675 | 720 | 25,000 | 720 |
| 2004-05-14 | 770 | 770 | 734 | 740 | 17,000 | 740 |
| 2004-05-13 | 779 | 780 | 770 | 772 | 19,000 | 772 |
| 2004-05-12 | 780 | 791 | 779 | 780 | 16,000 | 780 |
| 2004-05-11 | 771 | 771 | 770 | 771 | 9,000 | 771 |
| 2004-05-10 | 790 | 800 | 780 | 786 | 32,000 | 786 |
| 2004-05-07 | 850 | 851 | 800 | 810 | 33,000 | 810 |
| 2004-05-06 | 825 | 844 | 818 | 840 | 11,000 | 840 |
| 2004-04-30 | 825 | 830 | 808 | 812 | 34,000 | 812 |
| 2004-04-28 | 835 | 841 | 835 | 835 | 8,000 | 835 |
| 2004-04-27 | 840 | 850 | 830 | 850 | 28,000 | 850 |
| 2004-04-26 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 2004-04-23 | 845 | 846 | 840 | 841 | 6,000 | 841 |
| 2004-04-22 | 840 | 845 | 825 | 845 | 18,000 | 845 |
| 2004-04-21 | 841 | 852 | 840 | 850 | 21,000 | 850 |
| 2004-04-20 | 805 | 900 | 805 | 830 | 50,000 | 830 |
| 2004-04-19 | 730 | 785 | 730 | 767 | 34,000 | 767 |
| 2004-04-16 | 698 | 721 | 695 | 720 | 19,000 | 720 |
| 2004-04-15 | 700 | 715 | 695 | 701 | 58,000 | 701 |
| 2004-04-14 | 711 | 711 | 690 | 695 | 12,000 | 695 |
| 2004-04-13 | 710 | 711 | 705 | 710 | 19,000 | 710 |
| 2004-04-12 | 700 | 722 | 700 | 700 | 24,000 | 700 |
| 2004-04-09 | 616 | 700 | 616 | 700 | 20,000 | 700 |
| 2004-04-08 | 600 | 610 | 591 | 610 | 4,000 | 610 |
| 2004-04-07 | 590 | 599 | 589 | 590 | 12,000 | 590 |
| 2004-04-06 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2004-04-05 | 589 | 590 | 581 | 584 | 20,000 | 584 |
| 2004-04-02 | 591 | 598 | 585 | 590 | 27,000 | 590 |
| 2004-04-01 | 588 | 589 | 588 | 589 | 8,000 | 589 |
| 2004-03-31 | 589 | 591 | 586 | 589 | 21,000 | 589 |
| 2004-03-30 | 590 | 591 | 589 | 590 | 30,000 | 590 |
| 2004-03-29 | 588 | 591 | 588 | 590 | 28,000 | 590 |
| 2004-03-26 | 591 | 591 | 588 | 588 | 9,000 | 588 |
| 2004-03-25 | 594 | 595 | 585 | 591 | 53,000 | 591 |
| 2004-03-24 | 594 | 595 | 589 | 590 | 29,000 | 590 |
| 2004-03-23 | 590 | 591 | 590 | 590 | 14,000 | 590 |
| 2004-03-22 | 590 | 595 | 590 | 590 | 24,000 | 590 |
| 2004-03-19 | 589 | 595 | 584 | 585 | 17,000 | 585 |
| 2004-03-18 | 599 | 600 | 586 | 590 | 23,000 | 590 |
| 2004-03-17 | 594 | 601 | 585 | 585 | 33,000 | 585 |
| 2004-03-16 | 575 | 590 | 575 | 585 | 31,000 | 585 |
| 2004-03-15 | 565 | 565 | 564 | 565 | 4,000 | 565 |
| 2004-03-12 | 570 | 570 | 555 | 565 | 25,000 | 565 |
| 2004-03-11 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 2004-03-10 | 583 | 585 | 565 | 565 | 38,000 | 565 |
| 2004-03-09 | 586 | 586 | 580 | 582 | 9,000 | 582 |
| 2004-03-08 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 2004-03-05 | 590 | 591 | 575 | 585 | 20,000 | 585 |
| 2004-03-04 | 580 | 595 | 580 | 590 | 23,000 | 590 |
| 2004-03-03 | 590 | 590 | 580 | 585 | 7,000 | 585 |
| 2004-03-02 | 590 | 595 | 585 | 585 | 9,000 | 585 |
| 2004-03-01 | 590 | 595 | 585 | 585 | 17,000 | 585 |
| 2004-02-27 | 580 | 581 | 575 | 580 | 16,000 | 580 |
| 2004-02-26 | 575 | 580 | 575 | 580 | 12,000 | 580 |
| 2004-02-25 | 575 | 580 | 575 | 575 | 8,000 | 575 |
| 2004-02-24 | 582 | 583 | 575 | 580 | 4,000 | 580 |
| 2004-02-23 | 580 | 585 | 575 | 580 | 4,000 | 580 |
| 2004-02-20 | 584 | 585 | 580 | 580 | 6,000 | 580 |
| 2004-02-19 | 590 | 590 | 580 | 585 | 6,000 | 585 |
| 2004-02-18 | 596 | 597 | 585 | 585 | 12,000 | 585 |
| 2004-02-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-02-16 | 595 | 597 | 580 | 590 | 18,000 | 590 |
| 2004-02-13 | 598 | 601 | 598 | 601 | 5,000 | 601 |
| 2004-02-12 | 600 | 603 | 598 | 598 | 13,000 | 598 |
| 2004-02-10 | 605 | 605 | 600 | 600 | 18,000 | 600 |
| 2004-02-09 | 600 | 600 | 595 | 600 | 8,000 | 600 |
| 2004-02-06 | 600 | 605 | 595 | 600 | 11,000 | 600 |
| 2004-02-05 | 600 | 615 | 600 | 600 | 78,000 | 600 |
| 2004-02-04 | 600 | 610 | 600 | 610 | 26,000 | 610 |
| 2004-02-03 | 575 | 600 | 575 | 600 | 5,000 | 600 |
| 2004-02-02 | 599 | 600 | 590 | 590 | 18,000 | 590 |
| 2004-01-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-01-29 | 595 | 605 | 595 | 600 | 6,000 | 600 |
| 2004-01-27 | 590 | 610 | 590 | 595 | 16,000 | 595 |
| 2004-01-23 | 570 | 575 | 570 | 570 | 5,000 | 570 |
| 2004-01-22 | 565 | 565 | 560 | 565 | 12,000 | 565 |
| 2004-01-21 | 569 | 570 | 557 | 560 | 21,000 | 560 |
| 2004-01-20 | 560 | 570 | 555 | 570 | 8,000 | 570 |
| 2004-01-19 | 501 | 555 | 501 | 555 | 18,000 | 555 |
| 2004-01-16 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2004-01-15 | 469 | 485 | 469 | 485 | 24,000 | 485 |
| 2004-01-14 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 2004-01-13 | 440 | 446 | 440 | 446 | 4,000 | 446 |
| 2004-01-09 | 440 | 445 | 440 | 440 | 3,000 | 440 |
| 2004-01-08 | 425 | 440 | 425 | 439 | 13,000 | 439 |
| 2004-01-07 | 410 | 425 | 409 | 425 | 43,000 | 425 |
| 2004-01-06 | 402 | 425 | 402 | 410 | 52,000 | 410 |
| 2004-01-05 | 384 | 390 | 384 | 390 | 12,000 | 390 |
分割・併合履歴 ： なし
