7841 (株)遠藤製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	437	446	436	446	5,600	446
2010-12-29	451	454	450	450	8,100	450
2010-12-28	450	453	447	448	1,600	448
2010-12-27	450	455	447	447	4,500	447
2010-12-24	450	452	450	450	1,600	450
2010-12-22	450	450	448	450	11,100	450
2010-12-21	450	453	445	450	7,400	450
2010-12-20	462	462	452	452	2,300	452
2010-12-17	464	464	451	462	2,800	462
2010-12-16	460	466	450	460	5,100	460
2010-12-15	453	463	453	460	2,800	460
2010-12-14	455	457	450	453	6,000	453
2010-12-13	450	459	449	459	11,300	459
2010-12-10	455	455	448	450	7,100	450
2010-12-09	454	454	454	454	3,700	454
2010-12-08	450	450	450	450	900	450
2010-12-07	469	469	451	451	10,000	451
2010-12-06	452	456	449	450	4,700	450
2010-12-03	450	452	446	452	11,800	452
2010-12-02	444	444	440	443	4,800	443
2010-12-01	432	438	427	437	2,800	437
2010-11-30	435	437	418	437	9,400	437
2010-11-29	425	438	425	437	11,900	437
2010-11-26	412	423	412	420	12,700	420
2010-11-25	405	412	405	412	3,000	412
2010-11-24	395	395	395	395	500	395
2010-11-22	396	409	396	400	15,700	400
2010-11-19	395	395	391	394	5,100	394
2010-11-18	381	387	380	387	3,900	387
2010-11-17	375	390	375	389	9,200	389
2010-11-16	388	388	388	388	100	388
2010-11-15	390	390	381	383	500	383
2010-11-12	385	385	384	385	30,800	385
2010-11-11	380	380	380	380	800	380
2010-11-10	377	391	377	380	3,200	380
2010-11-09	390	390	380	387	2,200	387
2010-11-08	388	392	386	390	4,200	390
2010-11-05	365	388	364	380	9,900	380
2010-11-04	362	365	362	363	800	363
2010-11-02	368	368	362	362	3,500	362
2010-11-01	369	369	361	363	3,700	363
2010-10-29	359	360	355	355	5,100	355
2010-10-28	356	369	356	362	24,000	362
2010-10-27	370	370	365	368	17,300	368
2010-10-26	364	370	350	362	202,200	362
2010-10-25	425	426	410	412	70,600	412
2010-10-22	421	448	418	426	14,300	426
2010-10-21	419	419	405	410	25,900	410
2010-10-20	424	427	419	422	26,800	422
2010-10-19	426	429	425	428	2,100	428
2010-10-18	431	431	422	423	11,000	423
2010-10-15	429	440	429	434	5,600	434
2010-10-14	439	440	428	429	14,400	429
2010-10-13	441	443	439	439	1,400	439
2010-10-12	442	445	442	445	700	445
2010-10-08	441	444	438	444	5,200	444
2010-10-07	443	449	440	443	15,900	443
2010-10-06	450	450	442	449	2,500	449
2010-10-05	450	450	439	450	2,300	450
2010-10-04	459	459	451	451	1,800	451
2010-10-01	450	451	450	451	5,400	451
2010-09-30	457	457	448	449	3,900	449
2010-09-29	440	449	440	446	5,600	446
2010-09-27	451	455	450	450	8,600	450
2010-09-24	450	452	448	450	6,700	450
2010-09-22	454	456	451	451	10,800	451
2010-09-21	458	460	451	451	9,400	451
2010-09-17	444	450	444	449	8,000	449
2010-09-16	449	450	436	445	18,500	445
2010-09-15	446	450	446	449	2,100	449
2010-09-14	440	449	440	448	2,800	448
2010-09-13	440	450	439	440	12,400	440
2010-09-10	448	448	438	438	900	438
2010-09-09	449	449	437	442	800	442
2010-09-08	450	450	438	438	200	438
2010-09-07	442	450	442	450	3,100	450
2010-09-06	440	442	435	442	2,200	442
2010-09-03	441	450	438	439	2,100	439
2010-09-02	454	454	452	454	2,500	454
2010-09-01	441	450	441	448	9,800	448
2010-08-31	450	454	443	448	22,900	448
2010-08-30	450	459	450	458	11,500	458
2010-08-27	450	450	442	449	33,300	449
2010-08-26	452	453	450	451	8,200	451
2010-08-25	450	453	450	453	2,400	453
2010-08-24	467	467	450	456	9,100	456
2010-08-23	457	468	457	461	5,600	461
2010-08-20	453	458	450	457	11,800	457
2010-08-19	458	460	450	453	15,300	453
2010-08-18	452	454	445	453	22,300	453
2010-08-17	458	458	450	458	6,300	458
2010-08-16	445	458	444	458	5,700	458
2010-08-13	450	450	448	449	14,800	449
2010-08-12	455	455	443	448	14,300	448
2010-08-11	451	455	442	455	33,200	455
2010-08-10	456	461	451	461	5,500	461
2010-08-09	460	461	456	456	3,100	456
2010-08-06	460	469	459	463	9,200	463
2010-08-05	462	463	459	460	16,000	460
2010-08-04	467	470	463	463	4,300	463
2010-08-03	475	475	465	475	12,200	475
2010-08-02	475	477	470	475	25,000	475
2010-07-30	473	475	470	475	2,700	475
2010-07-29	470	475	463	475	9,700	475
2010-07-28	470	472	465	470	8,600	470
2010-07-27	470	470	462	465	4,600	465
2010-07-26	469	470	465	470	2,300	470
2010-07-23	462	470	462	465	7,400	465
2010-07-22	465	469	457	469	3,500	469
2010-07-21	470	470	459	465	3,800	465
2010-07-20	461	468	461	468	9,600	468
2010-07-16	480	480	472	477	1,000	477
2010-07-15	474	482	473	482	2,100	482
2010-07-14	475	483	475	483	1,800	483
2010-07-13	470	482	465	482	1,800	482
2010-07-12	470	485	470	485	2,500	485
2010-07-09	477	484	472	484	2,500	484
2010-07-08	465	485	465	480	5,200	480
2010-07-07	461	474	461	471	56,500	471
2010-07-06	463	465	463	465	1,700	465
2010-07-05	466	466	456	463	800	463
2010-07-02	469	469	466	466	3,700	466
2010-07-01	467	467	451	460	6,600	460
2010-06-30	476	476	467	467	4,300	467
2010-06-29	485	485	475	476	1,000	476
2010-06-28	483	483	473	481	3,400	481
2010-06-25	475	483	472	483	1,500	483
2010-06-24	485	490	475	483	5,100	483
2010-06-23	479	490	479	488	10,500	488
2010-06-22	481	491	481	491	9,900	491
2010-06-21	476	480	476	480	6,200	480
2010-06-18	478	479	475	478	3,800	478
2010-06-17	478	478	478	478	2,300	478
2010-06-16	481	483	477	483	10,800	483
2010-06-15	480	484	479	480	2,200	480
2010-06-14	478	478	472	473	4,700	473
2010-06-11	470	480	460	480	10,000	480
2010-06-10	469	469	462	469	2,100	469
2010-06-09	477	477	454	470	2,900	470
2010-06-08	466	474	466	474	1,600	474
2010-06-07	484	484	447	474	14,700	474
2010-06-04	480	480	471	478	9,000	478
2010-06-03	474	475	474	475	600	475
2010-06-02	484	484	461	470	16,600	470
2010-06-01	485	485	475	480	5,700	480
2010-05-31	480	485	475	485	10,600	485
2010-05-28	468	473	460	467	12,700	467
2010-05-27	433	451	430	451	9,100	451
2010-05-26	420	426	411	426	20,400	426
2010-05-25	417	420	404	420	7,800	420
2010-05-24	425	425	417	421	4,000	421
2010-05-21	416	428	411	425	18,700	425
2010-05-20	460	463	453	453	15,400	453
2010-05-19	470	470	454	470	12,100	470
2010-05-18	485	487	472	480	19,400	480
2010-05-17	487	490	475	485	39,500	485
2010-05-14	487	499	487	498	13,800	498
2010-05-13	495	495	477	495	19,600	495
2010-05-12	475	488	475	486	26,700	486
2010-05-11	495	498	475	485	18,300	485
2010-05-10	487	489	470	487	17,800	487
2010-05-07	480	486	470	486	25,300	486
2010-05-06	495	500	486	496	23,100	496
2010-04-30	505	508	498	503	32,800	503
2010-04-28	490	498	490	498	17,000	498
2010-04-27	500	500	489	497	23,000	497
2010-04-26	495	504	485	492	24,100	492
2010-04-23	488	491	485	490	7,200	490
2010-04-22	486	487	477	487	15,400	487
2010-04-21	481	490	480	486	33,500	486
2010-04-20	475	496	475	487	18,300	487
2010-04-19	460	480	460	479	43,000	479
2010-04-16	475	480	449	480	56,200	480
2010-04-15	489	490	470	470	43,900	470
2010-04-14	488	498	488	498	1,500	498
2010-04-13	494	500	487	487	7,500	487
2010-04-12	490	502	487	494	17,600	494
2010-04-09	478	500	475	499	24,200	499
2010-04-08	485	490	478	485	7,500	485
2010-04-07	495	495	483	490	20,900	490
2010-04-06	500	505	495	495	6,000	495
2010-04-05	494	504	493	500	23,900	500
2010-04-02	505	509	480	503	40,900	503
2010-04-01	479	510	460	510	30,100	510
2010-03-31	486	486	474	479	10,100	479
2010-03-30	466	485	461	478	18,100	478
2010-03-29	460	475	449	468	43,500	468
2010-03-26	481	481	442	470	54,100	470
2010-03-25	495	495	465	477	41,000	477
2010-03-24	506	510	500	505	82,000	505
2010-03-23	510	510	498	509	54,000	509
2010-03-19	504	523	492	504	60,200	504
2010-03-18	517	517	492	510	30,300	510
2010-03-17	489	519	486	512	46,300	512
2010-03-16	478	485	460	485	52,400	485
2010-03-15	470	518	470	480	171,100	480
2010-03-12	455	470	446	470	78,500	470
2010-03-11	430	456	430	450	62,100	450
2010-03-10	432	434	422	426	29,900	426
2010-03-09	428	432	414	430	38,600	430
2010-03-08	407	427	407	423	49,700	423
2010-03-05	387	408	387	406	32,800	406
2010-03-04	377	395	370	395	31,800	395
2010-03-03	401	403	372	372	58,100	372
2010-03-02	415	415	377	403	132,900	403
2010-03-01	391	439	390	430	307,600	430
2010-02-26	327	359	327	359	59,300	359
2010-02-25	313	325	313	321	19,500	321
2010-02-24	310	310	310	310	1,500	310
2010-02-23	309	314	309	314	7,500	314
2010-02-22	311	314	306	309	9,200	309
2010-02-19	306	312	306	312	7,100	312
2010-02-18	300	306	300	301	3,700	301
2010-02-17	297	311	297	300	3,100	300
2010-02-16	302	305	302	302	6,500	302
2010-02-15	297	303	295	303	4,400	303
2010-02-12	292	300	292	300	1,700	300
2010-02-10	302	303	292	292	5,600	292
2010-02-09	300	303	299	303	2,100	303
2010-02-08	309	309	301	307	15,900	307
2010-02-05	305	309	305	309	4,300	309
2010-02-04	309	312	309	312	4,500	312
2010-02-03	311	311	309	309	7,500	309
2010-02-02	314	314	308	314	19,400	314
2010-02-01	314	316	303	308	35,300	308
2010-01-29	300	308	297	308	3,800	308
2010-01-28	302	306	301	306	5,800	306
2010-01-27	302	303	296	302	4,300	302
2010-01-26	305	310	300	302	12,000	302
2010-01-25	300	303	295	303	1,500	303
2010-01-22	300	300	290	300	14,100	300
2010-01-21	305	305	300	305	7,700	305
2010-01-20	301	310	300	305	7,500	305
2010-01-19	308	312	304	309	14,900	309
2010-01-18	305	311	305	311	11,800	311
2010-01-15	298	305	298	305	6,500	305
2010-01-14	292	302	292	299	8,500	299
2010-01-13	295	300	295	300	17,700	300
2010-01-12	295	300	295	295	9,900	295
2010-01-08	295	300	294	300	7,300	300
2010-01-07	300	303	294	294	15,600	294
2010-01-06	299	304	291	300	9,500	300
2010-01-05	307	307	300	301	18,200	301
2010-01-04	304	304	288	291	20,800	291

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2010年度]

7841 (株)遠藤製作所の時系列データ [2010年度]