7841 (株)遠藤製作所の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	900	904	900	904	5,300	904
2007-12-27	905	905	900	904	3,500	904
2007-12-26	900	903	898	902	4,900	902
2007-12-25	900	908	899	901	12,400	901
2007-12-21	900	900	899	900	23,000	900
2007-12-20	902	906	900	906	1,600	906
2007-12-19	910	910	902	904	7,100	904
2007-12-18	901	908	901	908	4,900	908
2007-12-17	902	915	899	915	27,400	915
2007-12-14	905	920	905	912	20,800	912
2007-12-13	909	910	904	905	2,900	905
2007-12-12	898	910	883	910	29,100	910
2007-12-11	900	902	893	900	23,200	900
2007-12-10	905	906	899	900	18,300	900
2007-12-07	919	920	900	906	11,300	906
2007-12-06	900	905	898	900	23,400	900
2007-12-05	889	902	885	902	20,300	902
2007-12-04	880	889	879	889	13,500	889
2007-12-03	874	884	870	880	28,200	880
2007-11-30	865	875	855	874	18,400	874
2007-11-29	850	864	850	864	14,900	864
2007-11-28	865	866	844	850	16,900	850
2007-11-27	849	870	829	850	20,700	850
2007-11-26	783	865	783	850	45,000	850
2007-11-22	770	783	763	783	25,400	783
2007-11-21	790	800	790	795	6,400	795
2007-11-20	794	805	770	805	42,200	805
2007-11-19	805	824	801	810	10,200	810
2007-11-16	822	823	797	805	25,200	805
2007-11-15	814	830	814	822	33,700	822
2007-11-14	781	827	781	815	73,900	815
2007-11-13	786	790	767	770	32,100	770
2007-11-12	801	805	778	795	18,900	795
2007-11-09	841	842	779	810	68,900	810
2007-11-08	855	856	821	834	41,400	834
2007-11-07	919	919	881	881	13,100	881
2007-11-06	918	920	912	918	22,600	918
2007-11-05	912	927	912	918	56,100	918
2007-11-02	923	924	906	915	11,800	915
2007-11-01	900	924	900	924	24,700	924
2007-10-31	899	900	895	900	14,400	900
2007-10-30	890	900	886	899	22,200	899
2007-10-29	879	890	870	882	15,400	882
2007-10-26	859	881	854	880	9,700	880
2007-10-25	877	884	852	860	22,800	860
2007-10-24	898	899	875	877	29,600	877
2007-10-23	898	917	887	896	41,500	896
2007-10-22	850	896	842	881	70,800	881
2007-10-19	859	876	850	860	70,100	860
2007-10-18	850	871	839	856	126,500	856
2007-10-17	817	829	810	820	8,400	820
2007-10-16	824	827	818	819	12,200	819
2007-10-15	825	850	817	824	14,100	824
2007-10-12	824	830	815	815	18,300	815
2007-10-11	845	846	815	825	16,100	825
2007-10-10	855	870	848	848	9,400	848
2007-10-09	824	865	820	855	17,500	855
2007-10-05	808	826	808	820	7,100	820
2007-10-04	807	821	800	805	7,500	805
2007-10-03	795	807	794	806	3,100	806
2007-10-02	810	827	800	802	4,000	802
2007-10-01	801	803	786	790	7,000	790
2007-09-28	809	811	799	800	6,500	800
2007-09-27	791	811	790	809	5,700	809
2007-09-26	799	799	789	790	2,300	790
2007-09-25	764	809	764	794	27,500	794
2007-09-21	771	771	754	760	13,100	760
2007-09-20	787	790	780	780	7,500	780
2007-09-19	784	799	780	786	5,400	786
2007-09-18	771	780	764	780	2,000	780
2007-09-14	754	767	749	767	10,000	767
2007-09-13	760	761	747	755	4,600	755
2007-09-12	755	770	755	770	16,300	770
2007-09-11	775	781	740	755	3,900	755
2007-09-10	819	819	760	760	14,900	760
2007-09-07	810	845	800	831	19,900	831
2007-09-06	818	819	805	812	7,100	812
2007-09-05	826	850	825	825	11,400	825
2007-09-04	829	837	819	830	8,600	830
2007-09-03	755	815	755	815	20,700	815
2007-08-31	745	755	738	750	42,900	750
2007-08-30	739	745	735	740	7,500	740
2007-08-29	736	742	728	740	33,000	740
2007-08-28	735	743	735	740	19,900	740
2007-08-27	735	740	735	736	32,400	736
2007-08-24	733	739	733	736	34,400	736
2007-08-23	711	735	711	733	42,500	733
2007-08-22	714	718	711	711	26,900	711
2007-08-21	724	725	704	715	45,500	715
2007-08-20	734	755	725	725	29,900	725
2007-08-17	749	749	733	734	34,600	734
2007-08-16	770	771	740	749	63,500	749
2007-08-15	781	785	775	776	24,000	776
2007-08-14	809	815	779	781	56,200	781
2007-08-13	799	830	799	810	176,100	810
2007-08-10	772	777	740	745	36,200	745
2007-08-09	787	800	765	790	35,100	790
2007-08-08	800	800	779	790	38,800	790
2007-08-07	800	810	800	802	18,700	802
2007-08-06	814	815	795	800	19,800	800
2007-08-03	790	829	790	819	22,800	819
2007-08-02	800	800	776	780	27,000	780
2007-08-01	785	794	782	790	19,000	790
2007-07-31	789	790	774	787	45,600	787
2007-07-30	791	792	765	775	37,200	775
2007-07-27	799	800	780	791	27,100	791
2007-07-26	880	881	820	841	55,300	841
2007-07-25	907	908	879	881	28,700	881
2007-07-24	920	921	914	914	9,900	914
2007-07-23	935	937	919	925	14,900	925
2007-07-20	935	935	928	933	7,400	933
2007-07-19	933	934	920	933	22,500	933
2007-07-18	965	966	935	936	19,900	936
2007-07-17	963	970	960	961	9,300	961
2007-07-13	959	975	959	962	16,700	962
2007-07-12	965	970	960	960	13,200	960
2007-07-11	970	972	955	960	12,000	960
2007-07-10	965	985	965	971	24,200	971
2007-07-09	955	963	954	962	11,600	962
2007-07-06	951	957	950	951	7,600	951
2007-07-05	946	967	946	951	5,300	951
2007-07-04	968	969	942	950	8,900	950
2007-07-03	949	975	940	969	28,900	969
2007-07-02	920	925	918	925	12,400	925
2007-06-29	912	919	911	917	14,000	917
2007-06-28	912	928	912	913	13,900	913
2007-06-27	934	935	910	911	24,800	911
2007-06-26	950	952	934	934	74,700	934
2007-06-25	970	975	956	956	89,300	956
2007-06-22	975	979	970	970	22,100	970
2007-06-21	959	982	959	975	27,500	975
2007-06-20	979	985	953	959	42,900	959
2007-06-19	970	988	969	979	22,600	979
2007-06-18	939	960	939	960	28,400	960
2007-06-15	932	960	921	922	51,000	922
2007-06-14	920	985	920	932	34,700	932
2007-06-13	925	930	910	920	27,900	920
2007-06-12	970	971	920	930	56,300	930
2007-06-11	979	996	970	970	32,400	970
2007-06-08	959	969	938	960	14,700	960
2007-06-07	1,019	1,029	960	970	82,200	970
2007-06-06	980	1,014	980	995	92,000	995
2007-06-05	964	997	956	980	81,300	980
2007-06-04	939	970	939	960	75,200	960
2007-06-01	931	948	917	930	87,300	930
2007-05-31	898	929	898	928	71,500	928
2007-05-30	941	942	872	890	99,000	890
2007-05-29	869	960	864	942	161,800	942
2007-05-28	840	875	840	870	132,200	870
2007-05-25	828	840	815	835	11,200	835
2007-05-24	820	838	815	824	22,600	824
2007-05-23	820	822	809	815	43,100	815
2007-05-22	840	846	817	820	52,800	820
2007-05-21	853	875	835	838	87,600	838
2007-05-18	839	860	820	850	68,800	850
2007-05-17	826	879	803	842	118,100	842
2007-05-16	881	905	801	830	256,700	830
2007-05-15	811	943	750	880	781,100	880
2007-05-14	645	646	643	645	12,800	645
2007-05-11	641	645	639	645	5,500	645
2007-05-10	645	645	642	645	3,300	645
2007-05-09	644	645	643	645	10,900	645
2007-05-08	641	645	641	642	6,000	642
2007-05-07	651	652	640	645	14,000	645
2007-05-02	648	650	645	645	16,300	645
2007-05-01	640	645	638	643	18,700	643
2007-04-27	625	626	624	625	4,500	625
2007-04-26	640	640	630	630	600	630
2007-04-25	621	640	619	639	9,600	639
2007-04-24	624	624	617	620	6,200	620
2007-04-23	625	626	623	624	4,600	624
2007-04-20	624	640	620	625	4,100	625
2007-04-19	664	665	615	624	23,000	624
2007-04-18	699	700	670	670	33,400	670
2007-04-17	709	710	694	695	29,400	695
2007-04-16	713	720	701	710	13,000	710
2007-04-13	714	722	709	715	8,900	715
2007-04-12	705	716	701	705	37,000	705
2007-04-11	703	712	702	709	18,700	709
2007-04-10	702	704	702	702	6,900	702
2007-04-09	703	703	700	702	6,600	702
2007-04-06	700	705	700	703	7,800	703
2007-04-05	701	701	697	699	6,700	699
2007-04-04	704	706	696	700	9,300	700
2007-04-03	709	713	700	700	27,700	700
2007-04-02	717	718	695	695	22,500	695
2007-03-30	700	700	700	700	5,200	700
2007-03-29	700	704	694	703	4,000	703
2007-03-28	700	700	700	700	10,900	700
2007-03-27	700	702	698	700	23,300	700
2007-03-26	702	703	700	700	18,600	700
2007-03-23	700	710	699	700	20,800	700
2007-03-22	700	702	700	700	6,100	700
2007-03-20	703	708	700	700	11,400	700
2007-03-19	708	710	700	700	18,500	700
2007-03-16	723	724	703	715	8,600	715
2007-03-15	721	725	714	724	14,200	724
2007-03-14	723	725	710	720	24,600	720
2007-03-13	733	734	719	725	128,200	725
2007-03-12	740	751	740	745	14,900	745
2007-03-09	749	751	717	735	29,900	735
2007-03-08	737	748	728	738	8,400	738
2007-03-07	740	741	731	737	33,200	737
2007-03-06	745	745	734	740	2,100	740
2007-03-05	745	752	730	750	80,900	750
2007-03-02	779	780	749	750	40,100	750
2007-03-01	755	786	755	765	14,300	765
2007-02-28	742	755	738	755	35,000	755
2007-02-27	735	745	734	742	17,000	742
2007-02-26	730	731	727	730	20,000	730
2007-02-23	715	718	715	718	4,000	718
2007-02-22	721	722	715	716	8,000	716
2007-02-21	730	731	720	721	4,000	721
2007-02-19	710	735	710	735	6,000	735
2007-02-16	710	710	706	707	8,000	707
2007-02-15	710	710	703	709	23,000	709
2007-02-14	700	701	700	701	26,000	701
2007-02-13	709	720	700	700	22,000	700
2007-02-09	710	720	709	710	19,000	710
2007-02-08	730	730	715	718	24,000	718
2007-02-07	739	740	725	728	20,000	728
2007-02-06	740	740	740	740	2,000	740
2007-02-05	706	749	705	740	17,000	740
2007-02-02	708	710	705	706	45,000	706
2007-02-01	710	713	699	705	63,000	705
2007-01-31	720	725	700	715	69,000	715
2007-01-30	734	735	712	730	49,000	730
2007-01-29	751	751	739	739	58,000	739
2007-01-26	749	750	742	750	24,000	750
2007-01-25	766	766	750	750	6,000	750
2007-01-24	750	760	750	760	2,000	760
2007-01-23	750	751	744	744	33,000	744
2007-01-22	749	761	749	749	11,000	749
2007-01-19	740	740	737	737	8,000	737
2007-01-18	735	740	733	740	9,000	740
2007-01-17	749	750	730	730	17,000	730
2007-01-16	726	760	726	755	38,000	755
2007-01-15	721	729	719	726	34,000	726
2007-01-12	722	731	719	721	41,000	721
2007-01-11	719	724	719	722	19,000	722
2007-01-10	725	726	709	720	41,000	720
2007-01-09	728	730	719	726	42,000	726
2007-01-05	719	730	715	730	63,000	730
2007-01-04	685	717	685	715	24,000	715

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2007年度]

7841 (株)遠藤製作所の時系列データ [2007年度]