7841 (株)遠藤製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 279 | 280 | 277 | 280 | 12,700 | 280 |
| 2009-12-29 | 285 | 286 | 280 | 280 | 14,700 | 280 |
| 2009-12-28 | 278 | 286 | 276 | 286 | 14,300 | 286 |
| 2009-12-25 | 280 | 280 | 276 | 280 | 1,400 | 280 |
| 2009-12-24 | 282 | 286 | 278 | 281 | 21,600 | 281 |
| 2009-12-22 | 269 | 279 | 269 | 279 | 5,200 | 279 |
| 2009-12-21 | 266 | 267 | 263 | 266 | 15,400 | 266 |
| 2009-12-18 | 266 | 267 | 262 | 266 | 17,800 | 266 |
| 2009-12-17 | 267 | 267 | 266 | 266 | 2,000 | 266 |
| 2009-12-16 | 263 | 268 | 263 | 267 | 31,100 | 267 |
| 2009-12-15 | 263 | 263 | 263 | 263 | 1,100 | 263 |
| 2009-12-14 | 264 | 264 | 260 | 263 | 2,600 | 263 |
| 2009-12-11 | 265 | 265 | 262 | 264 | 2,000 | 264 |
| 2009-12-10 | 263 | 265 | 262 | 265 | 3,400 | 265 |
| 2009-12-09 | 264 | 264 | 260 | 264 | 10,300 | 264 |
| 2009-12-08 | 273 | 273 | 267 | 267 | 13,700 | 267 |
| 2009-12-07 | 274 | 278 | 271 | 278 | 25,600 | 278 |
| 2009-12-04 | 262 | 268 | 260 | 268 | 6,800 | 268 |
| 2009-12-03 | 264 | 270 | 263 | 266 | 15,400 | 266 |
| 2009-12-02 | 275 | 275 | 263 | 266 | 8,900 | 266 |
| 2009-12-01 | 268 | 272 | 267 | 269 | 8,100 | 269 |
| 2009-11-30 | 272 | 272 | 259 | 268 | 10,300 | 268 |
| 2009-11-27 | 248 | 254 | 247 | 252 | 7,700 | 252 |
| 2009-11-26 | 260 | 260 | 258 | 258 | 4,300 | 258 |
| 2009-11-25 | 260 | 260 | 255 | 257 | 2,200 | 257 |
| 2009-11-24 | 272 | 272 | 257 | 257 | 3,300 | 257 |
| 2009-11-20 | 251 | 265 | 250 | 264 | 6,800 | 264 |
| 2009-11-19 | 250 | 251 | 249 | 251 | 18,300 | 251 |
| 2009-11-18 | 250 | 253 | 248 | 252 | 29,900 | 252 |
| 2009-11-17 | 251 | 258 | 248 | 250 | 8,200 | 250 |
| 2009-11-16 | 252 | 260 | 252 | 252 | 12,300 | 252 |
| 2009-11-13 | 258 | 258 | 250 | 256 | 12,700 | 256 |
| 2009-11-12 | 255 | 260 | 255 | 259 | 3,800 | 259 |
| 2009-11-11 | 253 | 264 | 253 | 258 | 9,400 | 258 |
| 2009-11-10 | 263 | 263 | 248 | 257 | 69,700 | 257 |
| 2009-11-09 | 272 | 272 | 256 | 269 | 25,200 | 269 |
| 2009-11-06 | 280 | 286 | 277 | 277 | 6,100 | 277 |
| 2009-11-05 | 282 | 282 | 274 | 280 | 13,600 | 280 |
| 2009-11-04 | 297 | 297 | 285 | 290 | 7,100 | 290 |
| 2009-11-02 | 293 | 295 | 293 | 294 | 11,700 | 294 |
| 2009-10-30 | 287 | 293 | 284 | 293 | 9,400 | 293 |
| 2009-10-29 | 284 | 286 | 276 | 286 | 6,500 | 286 |
| 2009-10-28 | 295 | 295 | 272 | 279 | 18,400 | 279 |
| 2009-10-27 | 298 | 299 | 288 | 289 | 9,200 | 289 |
| 2009-10-26 | 296 | 303 | 290 | 294 | 51,600 | 294 |
| 2009-10-23 | 300 | 300 | 296 | 299 | 6,400 | 299 |
| 2009-10-22 | 300 | 300 | 296 | 296 | 11,900 | 296 |
| 2009-10-21 | 299 | 300 | 295 | 300 | 18,800 | 300 |
| 2009-10-20 | 294 | 302 | 294 | 302 | 9,900 | 302 |
| 2009-10-19 | 302 | 302 | 298 | 299 | 3,900 | 299 |
| 2009-10-16 | 297 | 299 | 290 | 297 | 15,500 | 297 |
| 2009-10-15 | 298 | 305 | 298 | 299 | 21,000 | 299 |
| 2009-10-14 | 296 | 298 | 296 | 297 | 2,100 | 297 |
| 2009-10-13 | 302 | 305 | 300 | 300 | 13,900 | 300 |
| 2009-10-09 | 295 | 310 | 294 | 310 | 12,400 | 310 |
| 2009-10-08 | 282 | 296 | 280 | 296 | 3,100 | 296 |
| 2009-10-07 | 281 | 288 | 280 | 288 | 17,900 | 288 |
| 2009-10-06 | 289 | 295 | 283 | 284 | 17,900 | 284 |
| 2009-10-05 | 306 | 307 | 290 | 296 | 19,000 | 296 |
| 2009-10-02 | 315 | 317 | 307 | 310 | 8,700 | 310 |
| 2009-10-01 | 312 | 318 | 312 | 318 | 6,300 | 318 |
| 2009-09-30 | 312 | 316 | 312 | 316 | 16,200 | 316 |
| 2009-09-29 | 310 | 310 | 306 | 309 | 3,700 | 309 |
| 2009-09-28 | 313 | 313 | 306 | 311 | 4,700 | 311 |
| 2009-09-25 | 315 | 316 | 312 | 314 | 6,500 | 314 |
| 2009-09-24 | 313 | 318 | 312 | 318 | 7,300 | 318 |
| 2009-09-18 | 316 | 320 | 309 | 313 | 17,400 | 313 |
| 2009-09-17 | 315 | 316 | 305 | 308 | 11,100 | 308 |
| 2009-09-16 | 314 | 317 | 311 | 315 | 8,800 | 315 |
| 2009-09-15 | 320 | 323 | 308 | 319 | 35,600 | 319 |
| 2009-09-14 | 325 | 327 | 317 | 325 | 88,600 | 325 |
| 2009-09-11 | 312 | 312 | 309 | 311 | 11,300 | 311 |
| 2009-09-10 | 307 | 311 | 307 | 308 | 13,500 | 308 |
| 2009-09-09 | 308 | 309 | 304 | 307 | 13,000 | 307 |
| 2009-09-08 | 310 | 313 | 308 | 313 | 7,700 | 313 |
| 2009-09-07 | 313 | 315 | 308 | 315 | 10,600 | 315 |
| 2009-09-04 | 315 | 318 | 312 | 315 | 15,200 | 315 |
| 2009-09-03 | 310 | 329 | 308 | 323 | 28,900 | 323 |
| 2009-09-02 | 319 | 319 | 308 | 312 | 11,200 | 312 |
| 2009-09-01 | 313 | 315 | 309 | 315 | 15,900 | 315 |
| 2009-08-31 | 323 | 323 | 314 | 315 | 25,900 | 315 |
| 2009-08-28 | 322 | 323 | 320 | 323 | 9,400 | 323 |
| 2009-08-27 | 325 | 325 | 320 | 323 | 15,400 | 323 |
| 2009-08-26 | 327 | 333 | 325 | 326 | 15,900 | 326 |
| 2009-08-25 | 338 | 338 | 330 | 332 | 14,600 | 332 |
| 2009-08-24 | 330 | 335 | 326 | 330 | 12,000 | 330 |
| 2009-08-21 | 323 | 330 | 320 | 323 | 26,400 | 323 |
| 2009-08-20 | 340 | 342 | 330 | 333 | 54,600 | 333 |
| 2009-08-19 | 306 | 359 | 304 | 330 | 63,800 | 330 |
| 2009-08-18 | 307 | 308 | 304 | 305 | 15,100 | 305 |
| 2009-08-17 | 305 | 319 | 303 | 312 | 18,300 | 312 |
| 2009-08-14 | 307 | 309 | 302 | 305 | 25,500 | 305 |
| 2009-08-13 | 304 | 306 | 303 | 306 | 18,300 | 306 |
| 2009-08-12 | 310 | 310 | 303 | 303 | 16,000 | 303 |
| 2009-08-11 | 302 | 312 | 300 | 311 | 26,600 | 311 |
| 2009-08-10 | 305 | 306 | 302 | 302 | 23,100 | 302 |
| 2009-08-07 | 307 | 308 | 301 | 304 | 41,600 | 304 |
| 2009-08-06 | 307 | 313 | 307 | 309 | 33,400 | 309 |
| 2009-08-05 | 322 | 325 | 315 | 317 | 33,700 | 317 |
| 2009-08-04 | 345 | 345 | 318 | 320 | 48,200 | 320 |
| 2009-08-03 | 342 | 342 | 329 | 340 | 21,100 | 340 |
| 2009-07-31 | 334 | 349 | 318 | 348 | 35,100 | 348 |
| 2009-07-30 | 314 | 317 | 312 | 314 | 25,200 | 314 |
| 2009-07-29 | 316 | 317 | 313 | 315 | 19,500 | 315 |
| 2009-07-28 | 324 | 330 | 323 | 324 | 27,400 | 324 |
| 2009-07-27 | 324 | 340 | 324 | 331 | 17,900 | 331 |
| 2009-07-24 | 328 | 328 | 321 | 322 | 30,800 | 322 |
| 2009-07-23 | 325 | 332 | 323 | 328 | 21,300 | 328 |
| 2009-07-22 | 325 | 326 | 312 | 320 | 28,600 | 320 |
| 2009-07-21 | 323 | 329 | 317 | 322 | 30,900 | 322 |
| 2009-07-17 | 308 | 315 | 307 | 313 | 17,200 | 313 |
| 2009-07-16 | 315 | 316 | 307 | 307 | 13,800 | 307 |
| 2009-07-15 | 315 | 325 | 307 | 310 | 12,700 | 310 |
| 2009-07-14 | 326 | 327 | 304 | 316 | 22,900 | 316 |
| 2009-07-13 | 348 | 348 | 311 | 316 | 13,500 | 316 |
| 2009-07-10 | 365 | 365 | 355 | 355 | 15,900 | 355 |
| 2009-07-09 | 360 | 370 | 348 | 370 | 16,800 | 370 |
| 2009-07-08 | 365 | 370 | 362 | 365 | 14,500 | 365 |
| 2009-07-07 | 382 | 390 | 375 | 380 | 13,700 | 380 |
| 2009-07-06 | 393 | 393 | 383 | 383 | 7,300 | 383 |
| 2009-07-03 | 403 | 403 | 396 | 403 | 17,600 | 403 |
| 2009-07-02 | 408 | 415 | 404 | 409 | 12,900 | 409 |
| 2009-07-01 | 411 | 412 | 402 | 403 | 6,900 | 403 |
| 2009-06-30 | 430 | 430 | 410 | 410 | 5,800 | 410 |
| 2009-06-29 | 408 | 423 | 408 | 415 | 19,500 | 415 |
| 2009-06-26 | 373 | 407 | 373 | 405 | 20,700 | 405 |
| 2009-06-25 | 374 | 375 | 369 | 372 | 5,400 | 372 |
| 2009-06-24 | 390 | 390 | 371 | 372 | 4,800 | 372 |
| 2009-06-23 | 380 | 395 | 360 | 395 | 24,700 | 395 |
| 2009-06-22 | 400 | 400 | 386 | 386 | 6,500 | 386 |
| 2009-06-19 | 412 | 412 | 401 | 405 | 6,800 | 405 |
| 2009-06-18 | 420 | 425 | 410 | 414 | 6,000 | 414 |
| 2009-06-17 | 435 | 435 | 415 | 425 | 7,700 | 425 |
| 2009-06-16 | 423 | 434 | 413 | 430 | 14,600 | 430 |
| 2009-06-15 | 439 | 444 | 433 | 444 | 9,000 | 444 |
| 2009-06-12 | 463 | 463 | 440 | 444 | 6,700 | 444 |
| 2009-06-11 | 455 | 465 | 452 | 460 | 23,500 | 460 |
| 2009-06-10 | 419 | 456 | 402 | 450 | 40,200 | 450 |
| 2009-06-09 | 437 | 440 | 399 | 420 | 21,600 | 420 |
| 2009-06-08 | 437 | 453 | 437 | 453 | 39,500 | 453 |
| 2009-06-05 | 390 | 436 | 390 | 432 | 49,300 | 432 |
| 2009-06-04 | 379 | 379 | 369 | 373 | 3,500 | 373 |
| 2009-06-03 | 362 | 380 | 362 | 380 | 27,500 | 380 |
| 2009-06-02 | 370 | 374 | 366 | 372 | 32,200 | 372 |
| 2009-06-01 | 368 | 374 | 344 | 355 | 29,500 | 355 |
| 2009-05-29 | 354 | 365 | 348 | 365 | 34,500 | 365 |
| 2009-05-28 | 335 | 355 | 330 | 355 | 35,900 | 355 |
| 2009-05-27 | 323 | 335 | 315 | 335 | 48,300 | 335 |
| 2009-05-26 | 295 | 325 | 292 | 325 | 36,300 | 325 |
| 2009-05-25 | 285 | 295 | 285 | 292 | 14,400 | 292 |
| 2009-05-22 | 280 | 290 | 280 | 290 | 15,100 | 290 |
| 2009-05-21 | 283 | 285 | 274 | 274 | 9,300 | 274 |
| 2009-05-20 | 280 | 288 | 277 | 286 | 10,000 | 286 |
| 2009-05-19 | 285 | 285 | 278 | 280 | 7,400 | 280 |
| 2009-05-18 | 283 | 285 | 279 | 280 | 7,200 | 280 |
| 2009-05-15 | 276 | 284 | 272 | 284 | 37,000 | 284 |
| 2009-05-14 | 274 | 290 | 268 | 286 | 160,800 | 286 |
| 2009-05-13 | 325 | 356 | 325 | 344 | 35,900 | 344 |
| 2009-05-12 | 316 | 330 | 313 | 322 | 18,100 | 322 |
| 2009-05-11 | 305 | 322 | 304 | 317 | 32,200 | 317 |
| 2009-05-08 | 309 | 309 | 292 | 300 | 34,900 | 300 |
| 2009-05-07 | 310 | 310 | 299 | 309 | 63,500 | 309 |
| 2009-05-01 | 286 | 299 | 270 | 296 | 58,900 | 296 |
| 2009-04-30 | 281 | 290 | 279 | 279 | 16,700 | 279 |
| 2009-04-28 | 272 | 290 | 270 | 271 | 19,600 | 271 |
| 2009-04-27 | 266 | 275 | 266 | 270 | 10,400 | 270 |
| 2009-04-24 | 262 | 265 | 260 | 265 | 9,800 | 265 |
| 2009-04-23 | 257 | 257 | 255 | 256 | 6,900 | 256 |
| 2009-04-22 | 261 | 261 | 253 | 257 | 15,800 | 257 |
| 2009-04-21 | 257 | 269 | 252 | 262 | 19,600 | 262 |
| 2009-04-20 | 263 | 264 | 260 | 260 | 22,500 | 260 |
| 2009-04-17 | 266 | 266 | 255 | 263 | 26,700 | 263 |
| 2009-04-16 | 275 | 280 | 269 | 269 | 27,200 | 269 |
| 2009-04-15 | 282 | 285 | 276 | 280 | 15,600 | 280 |
| 2009-04-14 | 292 | 292 | 280 | 286 | 26,900 | 286 |
| 2009-04-13 | 277 | 287 | 273 | 287 | 47,900 | 287 |
| 2009-04-10 | 261 | 271 | 259 | 270 | 35,900 | 270 |
| 2009-04-09 | 252 | 275 | 248 | 266 | 35,500 | 266 |
| 2009-04-08 | 255 | 255 | 248 | 250 | 17,800 | 250 |
| 2009-04-07 | 250 | 258 | 249 | 255 | 21,200 | 255 |
| 2009-04-06 | 254 | 255 | 248 | 253 | 21,700 | 253 |
| 2009-04-03 | 257 | 260 | 245 | 256 | 21,400 | 256 |
| 2009-04-02 | 269 | 269 | 257 | 257 | 19,900 | 257 |
| 2009-04-01 | 260 | 263 | 248 | 259 | 17,500 | 259 |
| 2009-03-31 | 268 | 273 | 261 | 261 | 10,500 | 261 |
| 2009-03-30 | 259 | 273 | 256 | 260 | 12,600 | 260 |
| 2009-03-27 | 265 | 268 | 256 | 262 | 9,100 | 262 |
| 2009-03-26 | 254 | 260 | 254 | 260 | 9,800 | 260 |
| 2009-03-25 | 260 | 275 | 257 | 262 | 24,000 | 262 |
| 2009-03-24 | 265 | 268 | 260 | 260 | 10,900 | 260 |
| 2009-03-23 | 251 | 264 | 251 | 255 | 16,800 | 255 |
| 2009-03-19 | 250 | 255 | 249 | 253 | 13,100 | 253 |
| 2009-03-18 | 260 | 265 | 240 | 246 | 24,500 | 246 |
| 2009-03-17 | 257 | 259 | 253 | 256 | 7,600 | 256 |
| 2009-03-16 | 251 | 255 | 251 | 252 | 10,500 | 252 |
| 2009-03-13 | 249 | 251 | 245 | 250 | 4,500 | 250 |
| 2009-03-12 | 253 | 253 | 246 | 247 | 20,100 | 247 |
| 2009-03-11 | 251 | 253 | 248 | 250 | 11,500 | 250 |
| 2009-03-10 | 256 | 256 | 246 | 248 | 16,700 | 248 |
| 2009-03-09 | 260 | 261 | 255 | 259 | 10,700 | 259 |
| 2009-03-06 | 268 | 268 | 254 | 260 | 9,900 | 260 |
| 2009-03-05 | 266 | 270 | 263 | 267 | 6,200 | 267 |
| 2009-03-04 | 265 | 266 | 256 | 265 | 10,100 | 265 |
| 2009-03-03 | 260 | 270 | 251 | 270 | 17,100 | 270 |
| 2009-03-02 | 263 | 263 | 250 | 255 | 13,000 | 255 |
| 2009-02-27 | 250 | 254 | 248 | 254 | 7,300 | 254 |
| 2009-02-26 | 250 | 255 | 245 | 250 | 7,300 | 250 |
| 2009-02-25 | 252 | 262 | 249 | 253 | 10,500 | 253 |
| 2009-02-24 | 251 | 257 | 250 | 252 | 2,900 | 252 |
| 2009-02-23 | 255 | 258 | 255 | 256 | 11,600 | 256 |
| 2009-02-20 | 263 | 270 | 255 | 265 | 19,000 | 265 |
| 2009-02-19 | 277 | 277 | 271 | 272 | 5,000 | 272 |
| 2009-02-18 | 277 | 280 | 277 | 280 | 9,000 | 280 |
| 2009-02-17 | 288 | 290 | 284 | 285 | 6,300 | 285 |
| 2009-02-16 | 289 | 290 | 285 | 290 | 6,400 | 290 |
| 2009-02-13 | 295 | 295 | 286 | 291 | 14,800 | 291 |
| 2009-02-12 | 300 | 300 | 292 | 300 | 12,400 | 300 |
| 2009-02-10 | 307 | 310 | 297 | 297 | 26,100 | 297 |
| 2009-02-09 | 320 | 320 | 309 | 314 | 10,000 | 314 |
| 2009-02-06 | 310 | 325 | 310 | 325 | 9,800 | 325 |
| 2009-02-05 | 301 | 310 | 300 | 310 | 7,500 | 310 |
| 2009-02-04 | 301 | 305 | 299 | 301 | 16,700 | 301 |
| 2009-02-03 | 322 | 322 | 294 | 304 | 31,200 | 304 |
| 2009-02-02 | 335 | 335 | 317 | 317 | 20,600 | 317 |
| 2009-01-30 | 289 | 300 | 285 | 300 | 22,800 | 300 |
| 2009-01-29 | 305 | 305 | 285 | 300 | 36,800 | 300 |
| 2009-01-28 | 299 | 300 | 285 | 300 | 39,500 | 300 |
| 2009-01-27 | 309 | 309 | 288 | 300 | 65,500 | 300 |
| 2009-01-26 | 330 | 334 | 316 | 324 | 8,000 | 324 |
| 2009-01-23 | 350 | 350 | 335 | 347 | 5,400 | 347 |
| 2009-01-22 | 373 | 373 | 346 | 354 | 12,300 | 354 |
| 2009-01-21 | 390 | 390 | 376 | 384 | 2,900 | 384 |
| 2009-01-20 | 392 | 395 | 390 | 395 | 2,000 | 395 |
| 2009-01-19 | 398 | 398 | 397 | 397 | 200 | 397 |
| 2009-01-16 | 386 | 398 | 386 | 398 | 500 | 398 |
| 2009-01-15 | 380 | 395 | 380 | 395 | 4,700 | 395 |
| 2009-01-14 | 385 | 390 | 380 | 390 | 7,100 | 390 |
| 2009-01-13 | 380 | 400 | 380 | 400 | 11,300 | 400 |
| 2009-01-09 | 420 | 420 | 395 | 400 | 10,500 | 400 |
| 2009-01-08 | 426 | 429 | 425 | 425 | 5,000 | 425 |
| 2009-01-07 | 436 | 438 | 425 | 425 | 6,600 | 425 |
| 2009-01-06 | 459 | 459 | 445 | 450 | 10,600 | 450 |
| 2009-01-05 | 452 | 454 | 452 | 454 | 3,600 | 454 |
分割・併合履歴 ： なし
