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
