7841 (株)遠藤製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	350	360	350	360	6,500	360
2011-12-29	345	350	345	350	6,600	350
2011-12-28	351	355	341	342	20,100	342
2011-12-27	366	368	349	351	45,000	351
2011-12-26	370	374	365	366	18,000	366
2011-12-22	369	370	368	370	15,600	370
2011-12-21	365	370	365	369	10,600	369
2011-12-20	372	372	360	365	7,400	365
2011-12-19	377	377	365	365	2,600	365
2011-12-16	375	375	373	373	11,900	373
2011-12-15	378	378	362	375	25,600	375
2011-12-14	385	387	373	377	20,700	377
2011-12-13	388	389	383	389	13,900	389
2011-12-12	366	397	366	387	44,400	387
2011-12-09	344	370	339	363	33,800	363
2011-12-08	343	346	342	344	19,100	344
2011-12-07	339	345	339	342	21,800	342
2011-12-06	338	342	333	339	30,600	339
2011-12-05	341	342	335	337	39,500	337
2011-12-02	347	350	339	345	32,900	345
2011-12-01	340	353	332	339	51,300	339
2011-11-30	339	352	337	339	57,800	339
2011-11-29	329	337	328	337	34,600	337
2011-11-28	313	328	309	325	37,200	325
2011-11-25	309	313	308	312	42,000	312
2011-11-24	306	311	301	307	45,900	307
2011-11-22	301	309	301	304	37,600	304
2011-11-21	304	304	287	301	80,300	301
2011-11-18	315	315	302	304	96,000	304
2011-11-17	327	327	314	315	112,700	315
2011-11-16	340	342	326	329	136,100	329
2011-11-15	325	325	325	325	100	325
2011-11-14	330	330	319	320	17,400	320
2011-11-11	330	330	327	330	11,500	330
2011-11-10	332	335	331	331	1,400	331
2011-11-09	340	340	335	335	6,000	335
2011-11-08	344	344	337	337	13,700	337
2011-11-07	345	345	344	344	1,900	344
2011-11-04	348	348	342	345	2,800	345
2011-11-02	343	360	343	349	11,200	349
2011-11-01	335	335	330	335	24,400	335
2011-10-31	340	345	333	334	46,800	334
2011-10-28	349	349	336	339	70,100	339
2011-10-27	351	351	348	351	1,900	351
2011-10-26	351	353	350	351	60,600	351
2011-10-25	356	356	349	350	3,500	350
2011-10-24	354	354	351	351	2,300	351
2011-10-21	360	360	345	358	20,200	358
2011-10-20	371	371	360	360	9,500	360
2011-10-19	369	377	369	370	8,600	370
2011-10-18	392	392	384	385	6,900	385
2011-10-17	394	400	390	397	10,500	397
2011-10-14	400	400	393	393	5,000	393
2011-10-13	400	400	397	397	1,500	397
2011-10-12	400	400	400	400	1,300	400
2011-10-11	398	400	397	397	800	397
2011-10-07	394	394	394	394	300	394
2011-10-06	396	396	394	394	600	394
2011-10-05	396	396	396	396	300	396
2011-10-04	400	400	393	393	1,600	393
2011-10-03	395	395	395	395	600	395
2011-09-30	390	395	390	395	300	395
2011-09-29	390	390	390	390	400	390
2011-09-28	385	385	385	385	200	385
2011-09-27	383	385	383	384	1,400	384
2011-09-26	400	400	382	382	2,700	382
2011-09-22	402	402	400	400	1,500	400
2011-09-21	402	403	402	402	1,300	402
2011-09-20	412	412	406	406	1,700	406
2011-09-16	409	410	409	410	2,800	410
2011-09-15	410	419	409	409	2,500	409
2011-09-14	412	412	410	410	2,000	410
2011-09-13	410	412	410	412	5,300	412
2011-09-12	418	418	415	418	300	418
2011-09-09	410	420	410	420	600	420
2011-09-08	411	411	411	411	200	411
2011-09-07	410	410	408	410	1,100	410
2011-09-06	410	410	408	408	4,500	408
2011-09-05	435	435	418	418	3,900	418
2011-09-02	446	446	443	443	1,600	443
2011-09-01	439	450	439	450	2,400	450
2011-08-31	439	439	439	439	1,200	439
2011-08-30	428	439	428	439	1,500	439
2011-08-29	424	424	423	423	400	423
2011-08-26	420	420	420	420	200	420
2011-08-25	420	420	420	420	1,000	420
2011-08-24	432	432	420	420	2,700	420
2011-08-23	426	426	423	426	1,000	426
2011-08-22	426	426	426	426	200	426
2011-08-19	425	426	425	425	2,300	425
2011-08-18	439	439	433	433	300	433
2011-08-17	434	434	428	430	600	430
2011-08-16	440	440	430	434	5,600	434
2011-08-15	440	441	440	440	6,600	440
2011-08-12	431	449	431	449	2,000	449
2011-08-11	443	443	430	430	1,200	430
2011-08-10	447	447	441	443	1,600	443
2011-08-09	430	449	425	448	6,500	448
2011-08-08	438	438	437	437	8,000	437
2011-08-05	445	445	442	445	37,000	445
2011-08-04	442	450	442	450	6,000	450
2011-08-03	443	445	442	442	13,800	442
2011-08-02	457	457	457	457	700	457
2011-08-01	449	457	443	457	4,600	457
2011-07-29	454	458	453	455	2,200	455
2011-07-28	460	463	460	463	800	463
2011-07-27	460	465	460	460	2,300	460
2011-07-26	465	470	465	470	7,100	470
2011-07-25	460	470	460	470	3,800	470
2011-07-22	460	460	460	460	1,300	460
2011-07-21	454	470	454	466	6,600	466
2011-07-20	442	453	442	453	15,500	453
2011-07-19	443	443	442	442	13,600	442
2011-07-15	450	450	443	443	3,300	443
2011-07-14	450	450	447	450	5,700	450
2011-07-13	442	450	442	450	17,100	450
2011-07-12	442	443	442	443	38,300	443
2011-07-11	442	445	442	442	69,100	442
2011-07-08	441	446	440	442	22,100	442
2011-07-07	447	447	443	444	3,100	444
2011-07-06	453	453	446	446	2,600	446
2011-07-05	440	453	437	453	5,800	453
2011-07-04	427	435	425	435	6,100	435
2011-07-01	422	427	422	427	2,400	427
2011-06-30	420	425	419	425	1,500	425
2011-06-29	420	420	415	415	1,900	415
2011-06-28	421	421	417	417	13,200	417
2011-06-27	421	421	421	421	100	421
2011-06-24	420	425	420	420	4,500	420
2011-06-23	421	430	420	421	5,000	421
2011-06-22	420	420	420	420	2,300	420
2011-06-21	425	425	424	424	200	424
2011-06-20	416	422	416	420	34,700	420
2011-06-17	415	415	415	415	600	415
2011-06-16	430	430	420	420	3,900	420
2011-06-15	430	430	430	430	500	430
2011-06-14	418	426	416	418	25,700	418
2011-06-13	408	423	405	418	14,200	418
2011-06-10	412	412	406	408	3,900	408
2011-06-09	409	412	405	412	5,600	412
2011-06-08	410	411	409	409	3,500	409
2011-06-07	410	412	410	412	2,800	412
2011-06-06	417	420	412	415	3,600	415
2011-06-03	414	417	412	417	3,100	417
2011-06-02	417	417	412	414	3,000	414
2011-06-01	412	417	412	417	1,500	417
2011-05-31	411	414	410	414	4,400	414
2011-05-30	410	415	405	411	6,300	411
2011-05-27	406	414	406	409	2,300	409
2011-05-26	409	410	407	410	1,000	410
2011-05-25	410	410	409	409	1,800	409
2011-05-24	410	410	406	408	10,300	408
2011-05-23	405	405	401	404	2,600	404
2011-05-19	405	405	401	401	2,500	401
2011-05-18	405	405	404	404	2,800	404
2011-05-17	400	405	400	404	2,600	404
2011-05-16	413	413	395	400	28,200	400
2011-05-13	444	444	436	437	600	437
2011-05-12	435	435	434	434	4,600	434
2011-05-11	437	437	436	436	1,800	436
2011-05-10	441	443	436	436	14,700	436
2011-05-09	451	454	442	451	7,900	451
2011-05-06	460	460	440	441	8,800	441
2011-05-02	449	454	449	454	2,500	454
2011-04-28	432	450	432	450	2,700	450
2011-04-27	432	435	432	435	1,900	435
2011-04-26	438	438	432	432	1,900	432
2011-04-25	446	446	435	435	22,600	435
2011-04-22	445	445	444	444	1,500	444
2011-04-21	445	448	442	448	1,700	448
2011-04-20	451	451	442	445	4,400	445
2011-04-19	466	466	453	453	200	453
2011-04-15	455	459	455	458	10,100	458
2011-04-14	468	470	465	465	300	465
2011-04-13	460	460	460	460	300	460
2011-04-12	465	465	460	460	400	460
2011-04-08	470	470	462	470	5,500	470
2011-04-07	479	480	468	468	4,300	468
2011-04-06	480	480	472	475	5,600	475
2011-04-05	480	484	476	480	2,700	480
2011-04-04	484	486	478	484	3,200	484
2011-04-01	473	478	470	478	2,300	478
2011-03-31	470	476	470	473	2,900	473
2011-03-30	464	468	460	468	6,700	468
2011-03-29	450	465	450	465	6,500	465
2011-03-28	470	470	461	461	2,600	461
2011-03-25	458	470	458	461	2,100	461
2011-03-24	465	465	452	455	10,700	455
2011-03-23	477	477	461	465	7,100	465
2011-03-22	476	500	474	478	13,000	478
2011-03-18	444	460	437	460	10,800	460
2011-03-17	390	450	380	428	22,300	428
2011-03-16	385	423	385	416	28,300	416
2011-03-15	450	450	381	383	158,600	383
2011-03-14	477	500	461	461	25,500	461
2011-03-11	540	543	535	543	2,600	543
2011-03-10	550	550	541	544	6,500	544
2011-03-09	544	544	544	544	100	544
2011-03-08	552	552	550	550	1,000	550
2011-03-07	557	557	555	555	200	555
2011-03-04	560	561	555	555	2,700	555
2011-03-03	561	561	560	561	1,200	561
2011-03-02	552	560	552	557	7,000	557
2011-03-01	550	555	550	552	4,300	552
2011-02-28	530	546	530	546	4,900	546
2011-02-25	530	530	520	529	13,100	529
2011-02-24	526	535	526	530	24,600	530
2011-02-23	530	538	530	535	17,800	535
2011-02-22	558	558	543	545	18,300	545
2011-02-21	550	558	550	554	6,000	554
2011-02-18	560	560	552	557	3,200	557
2011-02-17	558	558	550	558	13,200	558
2011-02-16	552	558	542	558	4,800	558
2011-02-15	548	550	538	538	12,400	538
2011-02-14	568	578	551	558	15,000	558
2011-02-10	580	580	561	567	15,800	567
2011-02-09	585	594	578	580	24,800	580
2011-02-08	560	587	560	578	28,900	578
2011-02-07	543	560	543	559	18,800	559
2011-02-04	529	543	529	543	14,600	543
2011-02-03	530	534	525	531	7,800	531
2011-02-02	524	530	519	530	10,000	530
2011-02-01	527	527	518	519	8,700	519
2011-01-31	510	524	501	515	21,600	515
2011-01-28	490	503	490	500	9,500	500
2011-01-27	481	486	481	485	2,600	485
2011-01-26	486	490	481	490	6,600	490
2011-01-25	490	498	482	483	4,400	483
2011-01-24	490	490	481	481	1,600	481
2011-01-21	495	495	486	486	3,200	486
2011-01-20	501	503	497	503	2,500	503
2011-01-19	495	505	491	505	2,500	505
2011-01-18	513	513	500	500	5,500	500
2011-01-17	519	520	503	513	2,900	513
2011-01-14	510	514	504	513	12,800	513
2011-01-13	481	555	481	520	39,800	520
2011-01-12	470	488	470	478	33,600	478
2011-01-11	455	477	455	477	4,600	477
2011-01-07	452	456	448	450	16,900	450
2011-01-06	453	453	449	450	9,600	450
2011-01-05	460	460	450	451	4,000	451
2011-01-04	459	459	448	450	9,900	450

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2011年度]

7841 (株)遠藤製作所の時系列データ [2011年度]