7841 (株)遠藤製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3036337036336847,700368
2014-12-2936536535736418,200364
2014-12-2635036435036450,100364
2014-12-2536036034634612,900346
2014-12-2435636035036040,600360
2014-12-2234636034635753,600357
2014-12-1934434734434610,100346
2014-12-1834234734034431,600344
2014-12-1734034633733715,600337
2014-12-163483483433477,700347
2014-12-153493523483487,400348
2014-12-123483533483487,800348
2014-12-113493533453499,800349
2014-12-1035035634735311,000353
2014-12-093533573513568,100356
2014-12-0835536035035613,200356
2014-12-053513553483554,600355
2014-12-0436036034834924,600349
2014-12-0336637236136125,000361
2014-12-0236338035737233,400372
2014-12-0134736734736535,900365
2014-11-2835035434434712,100347
2014-11-2735435434634813,300348
2014-11-263503503433464,200346
2014-11-253453503453477,200347
2014-11-213413473373417,900341
2014-11-203423423383395,000339
2014-11-1934234233734110,100341
2014-11-1833634033533910,200339
2014-11-173403403343368,000336
2014-11-143363413353355,500335
2014-11-133363413333355,600335
2014-11-1233134233033623,000336
2014-11-1133033933033925,300339
2014-11-1033333332933131,800331
2014-11-0733733833033231,200332
2014-11-0633834133133270,900332
2014-11-0533334033033824,100338
2014-11-04329339323334108,200334
2014-10-3132833032332823,400328
2014-10-3032532932332919,100329
2014-10-2932832831932556,700325
2014-10-2832732932232623,600326
2014-10-273293293263275,400327
2014-10-2432832831932692,200326
2014-10-233293303253302,800330
2014-10-2233433431932953,200329
2014-10-2133333332532914,000329
2014-10-2032933532332632,400326
2014-10-1732432632132520,900325
2014-10-1632832831632540,900325
2014-10-1532533332432815,100328
2014-10-1433733732432599,800325
2014-10-10334346326339120,700339
2014-10-0935136433535676,300356
2014-10-0834435433835448,000354
2014-10-07356367345345138,400345
2014-10-063654053563631,392,800363
2014-10-0331932631932517,300325
2014-10-0232532732032016,700320
2014-10-0132633332533119,200331
2014-09-3032032631932614,600326
2014-09-2932132232132213,500322
2014-09-2631632531532116,300321
2014-09-253203223173196,100319
2014-09-243153203153177,300317
2014-09-223163183163175,200317
2014-09-1931731931531619,600316
2014-09-1831831931531615,600316
2014-09-173183193173176,700317
2014-09-163203213193197,500319
2014-09-123193193153187,000318
2014-09-113133183123186,500318
2014-09-1031831831331510,300315
2014-09-0931332531232061,100320
2014-09-0831031231031116,400311
2014-09-0530931130730933,100309
2014-09-0431231230830923,700309
2014-09-0331331330631234,800312
2014-09-0231531530931313,200313
2014-09-0131231431131470,300314
2014-08-293103143083137,600313
2014-08-2831031530631214,000312
2014-08-2731031330930935,500309
2014-08-2631431530631024,200310
2014-08-2530931230531150,300311
2014-08-2231931930931240,700312
2014-08-213153183153186,400318
2014-08-2031832031631910,500319
2014-08-1931732031531511,800315
2014-08-1832132131531615,800316
2014-08-1532032731731717,100317
2014-08-143193213183212,200321
2014-08-13321321321321100321
2014-08-1231932131332110,900321
2014-08-1132132131131418,100314
2014-08-083133173133174,000317
2014-08-073183183143141,400314
2014-08-063153163153166,100316
2014-08-053203253203201,500320
2014-08-0432932931931921,900319
2014-08-0131532831532815,600328
2014-07-3132033532033117,800331
2014-07-303223253193198,900319
2014-07-293223243203205,400320
2014-07-283213213213215,600321
2014-07-253193203173205,700320
2014-07-243163203163165,300316
2014-07-233183183163161,800316
2014-07-223163193163194,900319
2014-07-183153163123169,600316
2014-07-173193193173177,700317
2014-07-163213213193191,400319
2014-07-153153213133214,800321
2014-07-143203233183234,700323
2014-07-113213213203203,600320
2014-07-103163203153156,400315
2014-07-0932232331232124,700321
2014-07-083263263213224,100322
2014-07-0731432731432424,200324
2014-07-043113153113157,100315
2014-07-033153153123124,800312
2014-07-0231431531031511,700315
2014-07-013093133083126,600312
2014-06-3030730730630715,500307
2014-06-2730630730230322,600303
2014-06-2630730830630610,600306
2014-06-2530830930730816,200308
2014-06-2430831030731032,600310
2014-06-2330931030630818,000308
2014-06-2031131230830926,400309
2014-06-1931731731131122,800311
2014-06-1831131331031119,200311
2014-06-173143143133132,600313
2014-06-1631531631431420,300314
2014-06-133133153133154,500315
2014-06-1230731030730913,900309
2014-06-1131031531031316,500313
2014-06-1031231530631117,200311
2014-06-093133133103106,500310
2014-06-0629830329830311,700303
2014-06-0530930929429855,100298
2014-06-043043083043082,600308
2014-06-033073083043085,800308
2014-06-023053083053074,800307
2014-05-3029930329930314,000303
2014-05-293003002982999,800299
2014-05-2830230229530220,100302
2014-05-273023053023023,900302
2014-05-263033043013015,200301
2014-05-2329830129329914,900299
2014-05-222942952912932,000293
2014-05-2129329428729115,400291
2014-05-202892962892933,800293
2014-05-1929529928428883,600288
2014-05-16324324294300164,200300
2014-05-153493543493545,300354
2014-05-143483543483542,500354
2014-05-133533533493491,600349
2014-05-123513513503501,900350
2014-05-093513523493493,400349
2014-05-083503553493497,500349
2014-05-073503503503501,600350
2014-05-0235936035035022,000350
2014-05-013523583523588,200358
2014-04-303553563533552,600355
2014-04-283553583533571,300357
2014-04-25356357353357800357
2014-04-2435236035235617,600356
2014-04-233523593503528,200352
2014-04-2235436035235213,800352
2014-04-213513563513565,600356
2014-04-1835535835235411,500354
2014-04-173603603523521,800352
2014-04-163523573523552,400355
2014-04-1535136034735221,600352
2014-04-1435335335035112,800351
2014-04-113523583503538,400353
2014-04-1036037035036046,900360
2014-04-0935136134936030,900360
2014-04-0836236235335614,000356
2014-04-0736737036236217,500362
2014-04-043603653603653,100365
2014-04-0335936235636224,400362
2014-04-0235836635535924,000359
2014-04-0135435434935130,200351
2014-03-31359363345354111,600354
2014-03-283573633573598,000359
2014-03-273553623553627,000362
2014-03-2636336936236387,700363
2014-03-2536036535736323,200363
2014-03-24370370355360151,300360
2014-03-2037337336836932,400369
2014-03-193793793733736,700373
2014-03-183773793743767,400376
2014-03-173763843753807,000380
2014-03-1438038037537913,200379
2014-03-1338738838138138,200381
2014-03-123873943873933,700393
2014-03-113883983883927,800392
2014-03-103833933833905,800390
2014-03-073853953833837,800383
2014-03-063843873833854,100385
2014-03-053823893823853,200385
2014-03-043803943803847,500384
2014-03-033853863793853,900385
2014-02-2838538638338310,400383
2014-02-273873953853866,000386
2014-02-263873883863862,500386
2014-02-253883903863873,000387
2014-02-243903923883898,600389
2014-02-213883923883922,800392
2014-02-203993993883882,800388
2014-02-193893933883915,900391
2014-02-1838939638939510,900395
2014-02-173913923883911,900391
2014-02-144024023903902,700390
2014-02-133963993923935,600393
2014-02-124004013964014,400401
2014-02-104004023974027,500402
2014-02-074004003954001,200400
2014-02-063853993853942,100394
2014-02-053883933883924,200392
2014-02-0439039037838810,000388
2014-02-034014043963984,300398
2014-01-314044044004005,700400
2014-01-3040540540240214,100402
2014-01-284044084044082,300408
2014-01-27405408401404900404
2014-01-244144154084136,700413
2014-01-234224244144142,300414
2014-01-224134204134149,400414
2014-01-2142042141542017,500420
2014-01-2041442441442020,700420
2014-01-174094184094188,200418
2014-01-164144144094127,500412
2014-01-1540642140641425,600414
2014-01-1440541240240611,900406
2014-01-1040040839840812,500408
2014-01-094014013964014,800401
2014-01-0839540039540013,500400
2014-01-0739539739039713,000397
2014-01-0639340239039535,400395

分割・併合履歴 : なし