7841 (株)遠藤製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 405 | 417 | 400 | 417 | 17,500 | 417 |
| 2008-12-29 | 422 | 422 | 410 | 412 | 4,800 | 412 |
| 2008-12-26 | 435 | 440 | 427 | 427 | 14,300 | 427 |
| 2008-12-25 | 445 | 445 | 420 | 435 | 7,400 | 435 |
| 2008-12-24 | 453 | 453 | 445 | 445 | 7,300 | 445 |
| 2008-12-22 | 454 | 462 | 452 | 452 | 58,600 | 452 |
| 2008-12-19 | 450 | 462 | 450 | 462 | 10,900 | 462 |
| 2008-12-18 | 473 | 478 | 453 | 454 | 12,300 | 454 |
| 2008-12-17 | 476 | 489 | 476 | 482 | 7,200 | 482 |
| 2008-12-16 | 486 | 491 | 480 | 481 | 6,300 | 481 |
| 2008-12-15 | 499 | 504 | 478 | 504 | 14,600 | 504 |
| 2008-12-12 | 493 | 500 | 490 | 499 | 13,300 | 499 |
| 2008-12-11 | 480 | 490 | 476 | 490 | 5,800 | 490 |
| 2008-12-10 | 478 | 482 | 478 | 480 | 10,700 | 480 |
| 2008-12-09 | 481 | 485 | 479 | 485 | 2,200 | 485 |
| 2008-12-08 | 495 | 495 | 486 | 486 | 3,300 | 486 |
| 2008-12-05 | 496 | 496 | 493 | 495 | 15,500 | 495 |
| 2008-12-04 | 483 | 489 | 476 | 489 | 7,700 | 489 |
| 2008-12-03 | 481 | 495 | 481 | 482 | 12,000 | 482 |
| 2008-12-02 | 495 | 495 | 480 | 490 | 12,200 | 490 |
| 2008-12-01 | 504 | 505 | 500 | 500 | 8,300 | 500 |
| 2008-11-28 | 500 | 500 | 495 | 495 | 12,800 | 495 |
| 2008-11-27 | 502 | 504 | 496 | 498 | 9,100 | 498 |
| 2008-11-26 | 500 | 506 | 500 | 501 | 7,500 | 501 |
| 2008-11-25 | 511 | 513 | 499 | 499 | 10,600 | 499 |
| 2008-11-21 | 519 | 519 | 497 | 510 | 9,100 | 510 |
| 2008-11-20 | 540 | 540 | 494 | 520 | 8,600 | 520 |
| 2008-11-19 | 535 | 545 | 525 | 540 | 21,700 | 540 |
| 2008-11-18 | 503 | 528 | 503 | 521 | 1,200 | 521 |
| 2008-11-17 | 489 | 500 | 476 | 500 | 8,400 | 500 |
| 2008-11-14 | 485 | 490 | 480 | 489 | 8,900 | 489 |
| 2008-11-13 | 479 | 485 | 476 | 480 | 12,100 | 480 |
| 2008-11-12 | 500 | 502 | 493 | 494 | 12,800 | 494 |
| 2008-11-11 | 502 | 517 | 497 | 510 | 11,700 | 510 |
| 2008-11-10 | 509 | 517 | 502 | 517 | 14,600 | 517 |
| 2008-11-07 | 518 | 519 | 500 | 519 | 10,300 | 519 |
| 2008-11-06 | 501 | 518 | 500 | 518 | 12,300 | 518 |
| 2008-11-05 | 551 | 560 | 530 | 531 | 30,000 | 531 |
| 2008-11-04 | 550 | 550 | 526 | 549 | 10,900 | 549 |
| 2008-10-31 | 520 | 550 | 510 | 550 | 9,000 | 550 |
| 2008-10-30 | 477 | 500 | 463 | 490 | 21,600 | 490 |
| 2008-10-29 | 530 | 540 | 487 | 487 | 21,800 | 487 |
| 2008-10-28 | 552 | 556 | 505 | 518 | 8,200 | 518 |
| 2008-10-27 | 599 | 599 | 551 | 561 | 2,000 | 561 |
| 2008-10-24 | 585 | 610 | 580 | 610 | 10,900 | 610 |
| 2008-10-23 | 575 | 606 | 570 | 575 | 6,300 | 575 |
| 2008-10-22 | 584 | 631 | 579 | 631 | 14,900 | 631 |
| 2008-10-21 | 640 | 640 | 601 | 601 | 10,800 | 601 |
| 2008-10-20 | 591 | 635 | 586 | 635 | 10,000 | 635 |
| 2008-10-17 | 601 | 605 | 580 | 601 | 8,300 | 601 |
| 2008-10-16 | 586 | 591 | 569 | 581 | 9,600 | 581 |
| 2008-10-15 | 601 | 617 | 595 | 605 | 19,600 | 605 |
| 2008-10-14 | 600 | 620 | 590 | 600 | 17,600 | 600 |
| 2008-10-10 | 455 | 555 | 451 | 555 | 50,900 | 555 |
| 2008-10-09 | 555 | 575 | 502 | 530 | 20,700 | 530 |
| 2008-10-08 | 642 | 643 | 562 | 563 | 16,900 | 563 |
| 2008-10-07 | 645 | 662 | 625 | 662 | 22,300 | 662 |
| 2008-10-06 | 688 | 689 | 651 | 651 | 28,200 | 651 |
| 2008-10-03 | 672 | 710 | 650 | 710 | 13,700 | 710 |
| 2008-10-02 | 770 | 770 | 694 | 694 | 9,000 | 694 |
| 2008-10-01 | 754 | 770 | 734 | 746 | 7,400 | 746 |
| 2008-09-30 | 744 | 780 | 741 | 764 | 14,000 | 764 |
| 2008-09-29 | 781 | 797 | 752 | 790 | 15,800 | 790 |
| 2008-09-26 | 729 | 785 | 729 | 775 | 18,400 | 775 |
| 2008-09-25 | 729 | 729 | 715 | 719 | 2,800 | 719 |
| 2008-09-24 | 720 | 720 | 710 | 720 | 7,700 | 720 |
| 2008-09-22 | 749 | 749 | 720 | 740 | 22,200 | 740 |
| 2008-09-19 | 664 | 687 | 650 | 668 | 37,200 | 668 |
| 2008-09-18 | 635 | 645 | 610 | 624 | 34,100 | 624 |
| 2008-09-17 | 660 | 670 | 641 | 641 | 25,600 | 641 |
| 2008-09-16 | 660 | 670 | 645 | 661 | 7,300 | 661 |
| 2008-09-12 | 672 | 700 | 669 | 700 | 7,700 | 700 |
| 2008-09-11 | 709 | 713 | 692 | 692 | 5,400 | 692 |
| 2008-09-10 | 725 | 729 | 720 | 729 | 1,200 | 729 |
| 2008-09-09 | 733 | 742 | 733 | 733 | 2,400 | 733 |
| 2008-09-08 | 701 | 729 | 701 | 723 | 2,500 | 723 |
| 2008-09-05 | 710 | 713 | 689 | 694 | 8,600 | 694 |
| 2008-09-04 | 747 | 748 | 730 | 740 | 10,400 | 740 |
| 2008-09-03 | 755 | 760 | 746 | 750 | 2,400 | 750 |
| 2008-09-02 | 770 | 770 | 750 | 763 | 6,900 | 763 |
| 2008-09-01 | 770 | 770 | 750 | 750 | 2,900 | 750 |
| 2008-08-29 | 734 | 751 | 734 | 750 | 1,200 | 750 |
| 2008-08-28 | 743 | 744 | 734 | 736 | 1,500 | 736 |
| 2008-08-27 | 750 | 755 | 732 | 750 | 1,500 | 750 |
| 2008-08-26 | 728 | 736 | 721 | 730 | 4,700 | 730 |
| 2008-08-25 | 725 | 745 | 725 | 728 | 3,200 | 728 |
| 2008-08-22 | 740 | 740 | 720 | 722 | 4,300 | 722 |
| 2008-08-21 | 750 | 750 | 733 | 739 | 1,800 | 739 |
| 2008-08-20 | 749 | 749 | 730 | 744 | 3,100 | 744 |
| 2008-08-19 | 706 | 742 | 700 | 742 | 10,600 | 742 |
| 2008-08-18 | 730 | 743 | 722 | 726 | 9,300 | 726 |
| 2008-08-15 | 723 | 749 | 723 | 743 | 5,600 | 743 |
| 2008-08-14 | 725 | 739 | 725 | 733 | 9,200 | 733 |
| 2008-08-13 | 740 | 755 | 726 | 755 | 11,600 | 755 |
| 2008-08-12 | 767 | 777 | 744 | 755 | 7,000 | 755 |
| 2008-08-11 | 778 | 790 | 761 | 774 | 10,800 | 774 |
| 2008-08-08 | 760 | 768 | 729 | 768 | 22,500 | 768 |
| 2008-08-07 | 820 | 820 | 777 | 784 | 18,700 | 784 |
| 2008-08-06 | 824 | 837 | 811 | 824 | 7,100 | 824 |
| 2008-08-05 | 819 | 839 | 810 | 834 | 12,200 | 834 |
| 2008-08-04 | 889 | 889 | 841 | 842 | 13,100 | 842 |
| 2008-08-01 | 898 | 898 | 869 | 888 | 7,200 | 888 |
| 2008-07-31 | 910 | 911 | 883 | 903 | 11,700 | 903 |
| 2008-07-30 | 878 | 900 | 870 | 900 | 7,800 | 900 |
| 2008-07-29 | 887 | 888 | 844 | 878 | 7,200 | 878 |
| 2008-07-28 | 891 | 909 | 891 | 895 | 5,700 | 895 |
| 2008-07-25 | 910 | 913 | 871 | 913 | 13,500 | 913 |
| 2008-07-24 | 878 | 920 | 858 | 920 | 15,700 | 920 |
| 2008-07-23 | 848 | 871 | 843 | 871 | 6,000 | 871 |
| 2008-07-22 | 836 | 858 | 825 | 858 | 17,400 | 858 |
| 2008-07-18 | 870 | 878 | 832 | 864 | 11,700 | 864 |
| 2008-07-17 | 870 | 885 | 856 | 875 | 6,800 | 875 |
| 2008-07-16 | 880 | 880 | 853 | 870 | 6,500 | 870 |
| 2008-07-15 | 889 | 890 | 851 | 886 | 12,000 | 886 |
| 2008-07-14 | 896 | 896 | 880 | 890 | 5,800 | 890 |
| 2008-07-11 | 887 | 906 | 885 | 896 | 7,900 | 896 |
| 2008-07-10 | 938 | 938 | 898 | 900 | 8,600 | 900 |
| 2008-07-09 | 937 | 938 | 918 | 934 | 1,900 | 934 |
| 2008-07-08 | 935 | 937 | 905 | 937 | 15,200 | 937 |
| 2008-07-07 | 910 | 931 | 885 | 931 | 15,400 | 931 |
| 2008-07-04 | 915 | 923 | 885 | 920 | 12,800 | 920 |
| 2008-07-03 | 910 | 912 | 866 | 912 | 23,000 | 912 |
| 2008-07-02 | 946 | 946 | 930 | 935 | 8,300 | 935 |
| 2008-07-01 | 945 | 945 | 932 | 940 | 8,300 | 940 |
| 2008-06-30 | 933 | 935 | 910 | 935 | 19,700 | 935 |
| 2008-06-27 | 919 | 945 | 919 | 935 | 25,700 | 935 |
| 2008-06-26 | 935 | 950 | 931 | 949 | 15,900 | 949 |
| 2008-06-25 | 938 | 940 | 910 | 933 | 11,800 | 933 |
| 2008-06-24 | 949 | 949 | 930 | 931 | 20,000 | 931 |
| 2008-06-23 | 930 | 950 | 925 | 950 | 23,600 | 950 |
| 2008-06-20 | 985 | 992 | 940 | 950 | 36,300 | 950 |
| 2008-06-19 | 990 | 993 | 981 | 985 | 25,100 | 985 |
| 2008-06-18 | 993 | 1,005 | 985 | 999 | 88,700 | 999 |
| 2008-06-17 | 1,021 | 1,045 | 1,003 | 1,024 | 31,600 | 1,024 |
| 2008-06-16 | 1,044 | 1,050 | 1,005 | 1,024 | 36,400 | 1,024 |
| 2008-06-13 | 1,028 | 1,028 | 990 | 1,017 | 31,700 | 1,017 |
| 2008-06-12 | 1,039 | 1,039 | 1,001 | 1,030 | 30,900 | 1,030 |
| 2008-06-11 | 1,060 | 1,079 | 1,050 | 1,070 | 5,600 | 1,070 |
| 2008-06-10 | 1,080 | 1,080 | 1,050 | 1,065 | 9,500 | 1,065 |
| 2008-06-09 | 1,050 | 1,095 | 1,040 | 1,070 | 9,700 | 1,070 |
| 2008-06-06 | 1,134 | 1,140 | 1,080 | 1,095 | 24,700 | 1,095 |
| 2008-06-05 | 1,060 | 1,113 | 1,050 | 1,113 | 19,900 | 1,113 |
| 2008-06-04 | 1,080 | 1,080 | 1,033 | 1,060 | 37,600 | 1,060 |
| 2008-06-03 | 1,120 | 1,120 | 1,070 | 1,085 | 58,300 | 1,085 |
| 2008-06-02 | 1,110 | 1,149 | 1,110 | 1,135 | 31,300 | 1,135 |
| 2008-05-30 | 1,106 | 1,127 | 1,087 | 1,100 | 25,800 | 1,100 |
| 2008-05-29 | 1,119 | 1,150 | 1,090 | 1,126 | 30,100 | 1,126 |
| 2008-05-28 | 1,144 | 1,145 | 1,106 | 1,109 | 14,200 | 1,109 |
| 2008-05-27 | 1,160 | 1,165 | 1,129 | 1,145 | 28,500 | 1,145 |
| 2008-05-26 | 1,140 | 1,190 | 1,140 | 1,180 | 27,800 | 1,180 |
| 2008-05-23 | 1,115 | 1,187 | 1,115 | 1,160 | 75,500 | 1,160 |
| 2008-05-22 | 1,001 | 1,120 | 1,001 | 1,095 | 48,500 | 1,095 |
| 2008-05-21 | 1,019 | 1,030 | 990 | 1,030 | 17,700 | 1,030 |
| 2008-05-20 | 1,039 | 1,040 | 1,022 | 1,038 | 23,600 | 1,038 |
| 2008-05-19 | 1,040 | 1,070 | 1,017 | 1,030 | 84,100 | 1,030 |
| 2008-05-16 | 996 | 1,052 | 981 | 1,050 | 58,400 | 1,050 |
| 2008-05-15 | 1,015 | 1,015 | 995 | 1,010 | 175,700 | 1,010 |
| 2008-05-14 | 915 | 915 | 915 | 915 | 8,700 | 915 |
| 2008-05-13 | 805 | 815 | 795 | 815 | 11,800 | 815 |
| 2008-05-12 | 761 | 775 | 750 | 775 | 20,900 | 775 |
| 2008-05-09 | 775 | 795 | 760 | 760 | 13,800 | 760 |
| 2008-05-08 | 762 | 782 | 762 | 775 | 11,200 | 775 |
| 2008-05-07 | 775 | 780 | 751 | 780 | 14,500 | 780 |
| 2008-05-02 | 728 | 750 | 706 | 745 | 27,600 | 745 |
| 2008-05-01 | 707 | 724 | 707 | 709 | 2,500 | 709 |
| 2008-04-30 | 710 | 724 | 680 | 707 | 16,400 | 707 |
| 2008-04-28 | 715 | 715 | 691 | 700 | 6,300 | 700 |
| 2008-04-25 | 695 | 704 | 694 | 695 | 4,100 | 695 |
| 2008-04-24 | 705 | 707 | 683 | 693 | 11,400 | 693 |
| 2008-04-23 | 707 | 718 | 690 | 715 | 2,100 | 715 |
| 2008-04-22 | 730 | 730 | 709 | 717 | 5,000 | 717 |
| 2008-04-21 | 744 | 745 | 710 | 730 | 7,200 | 730 |
| 2008-04-18 | 676 | 732 | 676 | 732 | 15,000 | 732 |
| 2008-04-17 | 701 | 701 | 671 | 684 | 11,200 | 684 |
| 2008-04-16 | 680 | 700 | 663 | 700 | 7,900 | 700 |
| 2008-04-15 | 705 | 705 | 685 | 700 | 10,300 | 700 |
| 2008-04-14 | 702 | 715 | 702 | 709 | 3,200 | 709 |
| 2008-04-11 | 741 | 741 | 695 | 730 | 29,800 | 730 |
| 2008-04-10 | 679 | 679 | 630 | 641 | 4,500 | 641 |
| 2008-04-09 | 689 | 700 | 670 | 700 | 3,400 | 700 |
| 2008-04-08 | 703 | 703 | 690 | 690 | 4,200 | 690 |
| 2008-04-07 | 695 | 700 | 695 | 700 | 2,200 | 700 |
| 2008-04-04 | 688 | 688 | 685 | 685 | 500 | 685 |
| 2008-04-03 | 672 | 698 | 670 | 698 | 900 | 698 |
| 2008-04-02 | 699 | 699 | 690 | 699 | 3,800 | 699 |
| 2008-04-01 | 689 | 689 | 679 | 679 | 1,000 | 679 |
| 2008-03-31 | 687 | 687 | 669 | 669 | 2,400 | 669 |
| 2008-03-28 | 667 | 670 | 657 | 657 | 1,800 | 657 |
| 2008-03-27 | 654 | 670 | 650 | 670 | 1,800 | 670 |
| 2008-03-26 | 650 | 660 | 650 | 660 | 700 | 660 |
| 2008-03-25 | 650 | 652 | 646 | 650 | 7,900 | 650 |
| 2008-03-24 | 630 | 649 | 630 | 641 | 13,400 | 641 |
| 2008-03-21 | 639 | 641 | 610 | 630 | 14,000 | 630 |
| 2008-03-19 | 640 | 649 | 634 | 635 | 9,200 | 635 |
| 2008-03-18 | 610 | 624 | 610 | 623 | 7,500 | 623 |
| 2008-03-17 | 629 | 630 | 599 | 606 | 18,000 | 606 |
| 2008-03-14 | 627 | 644 | 627 | 630 | 32,800 | 630 |
| 2008-03-13 | 629 | 630 | 609 | 628 | 28,200 | 628 |
| 2008-03-12 | 634 | 642 | 626 | 630 | 31,100 | 630 |
| 2008-03-11 | 646 | 647 | 623 | 632 | 30,600 | 632 |
| 2008-03-10 | 680 | 681 | 639 | 648 | 37,400 | 648 |
| 2008-03-07 | 711 | 712 | 681 | 681 | 14,900 | 681 |
| 2008-03-06 | 715 | 720 | 715 | 719 | 23,700 | 719 |
| 2008-03-05 | 725 | 726 | 721 | 725 | 16,600 | 725 |
| 2008-03-04 | 775 | 776 | 725 | 730 | 35,900 | 730 |
| 2008-03-03 | 744 | 745 | 728 | 732 | 15,300 | 732 |
| 2008-02-29 | 750 | 751 | 745 | 746 | 26,500 | 746 |
| 2008-02-28 | 759 | 760 | 748 | 750 | 13,000 | 750 |
| 2008-02-27 | 760 | 762 | 757 | 760 | 26,900 | 760 |
| 2008-02-26 | 778 | 779 | 757 | 763 | 34,400 | 763 |
| 2008-02-25 | 750 | 756 | 750 | 756 | 5,600 | 756 |
| 2008-02-22 | 736 | 756 | 736 | 756 | 4,600 | 756 |
| 2008-02-21 | 751 | 751 | 735 | 737 | 2,400 | 737 |
| 2008-02-20 | 750 | 755 | 745 | 755 | 7,400 | 755 |
| 2008-02-19 | 733 | 755 | 725 | 755 | 26,500 | 755 |
| 2008-02-18 | 735 | 736 | 725 | 733 | 5,900 | 733 |
| 2008-02-15 | 712 | 756 | 707 | 736 | 17,000 | 736 |
| 2008-02-14 | 712 | 726 | 712 | 715 | 8,200 | 715 |
| 2008-02-13 | 754 | 755 | 730 | 733 | 29,300 | 733 |
| 2008-02-12 | 759 | 761 | 746 | 746 | 9,600 | 746 |
| 2008-02-08 | 769 | 769 | 756 | 756 | 5,800 | 756 |
| 2008-02-07 | 761 | 770 | 757 | 770 | 18,500 | 770 |
| 2008-02-06 | 747 | 771 | 740 | 771 | 22,700 | 771 |
| 2008-02-05 | 744 | 756 | 744 | 756 | 4,200 | 756 |
| 2008-02-04 | 761 | 762 | 745 | 745 | 8,300 | 745 |
| 2008-02-01 | 749 | 755 | 744 | 748 | 6,800 | 748 |
| 2008-01-31 | 734 | 740 | 725 | 740 | 9,200 | 740 |
| 2008-01-30 | 712 | 719 | 704 | 719 | 7,800 | 719 |
| 2008-01-29 | 721 | 721 | 709 | 710 | 13,400 | 710 |
| 2008-01-28 | 713 | 720 | 711 | 713 | 5,800 | 713 |
| 2008-01-25 | 740 | 740 | 709 | 713 | 28,500 | 713 |
| 2008-01-24 | 710 | 738 | 709 | 738 | 8,100 | 738 |
| 2008-01-23 | 706 | 724 | 705 | 706 | 10,100 | 706 |
| 2008-01-22 | 740 | 741 | 700 | 705 | 7,600 | 705 |
| 2008-01-21 | 747 | 753 | 728 | 753 | 14,200 | 753 |
| 2008-01-18 | 744 | 759 | 710 | 750 | 15,500 | 750 |
| 2008-01-17 | 733 | 745 | 718 | 745 | 22,900 | 745 |
| 2008-01-16 | 790 | 791 | 727 | 734 | 20,800 | 734 |
| 2008-01-15 | 845 | 846 | 780 | 794 | 32,300 | 794 |
| 2008-01-11 | 851 | 852 | 830 | 850 | 3,700 | 850 |
| 2008-01-10 | 859 | 865 | 852 | 855 | 2,800 | 855 |
| 2008-01-09 | 840 | 854 | 815 | 853 | 30,600 | 853 |
| 2008-01-08 | 862 | 863 | 842 | 842 | 18,600 | 842 |
| 2008-01-07 | 899 | 900 | 831 | 863 | 17,300 | 863 |
| 2008-01-04 | 900 | 901 | 897 | 899 | 16,700 | 899 |
分割・併合履歴 ： なし
