7841 (株)遠藤製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 482 | 482 | 481 | 481 | 1,500 | 481 |
| 2015-12-29 | 480 | 482 | 480 | 482 | 2,100 | 482 |
| 2015-12-28 | 485 | 485 | 479 | 484 | 3,600 | 484 |
| 2015-12-25 | 484 | 484 | 480 | 480 | 7,400 | 480 |
| 2015-12-24 | 480 | 485 | 480 | 484 | 6,100 | 484 |
| 2015-12-22 | 480 | 481 | 480 | 480 | 14,800 | 480 |
| 2015-12-21 | 480 | 482 | 480 | 480 | 9,000 | 480 |
| 2015-12-18 | 480 | 484 | 479 | 480 | 23,700 | 480 |
| 2015-12-17 | 480 | 482 | 480 | 480 | 13,100 | 480 |
| 2015-12-16 | 473 | 485 | 473 | 480 | 17,900 | 480 |
| 2015-12-15 | 476 | 480 | 472 | 472 | 12,200 | 472 |
| 2015-12-14 | 480 | 480 | 473 | 476 | 5,700 | 476 |
| 2015-12-11 | 481 | 481 | 473 | 480 | 5,400 | 480 |
| 2015-12-10 | 483 | 483 | 481 | 481 | 3,100 | 481 |
| 2015-12-09 | 483 | 483 | 483 | 483 | 2,700 | 483 |
| 2015-12-08 | 483 | 487 | 483 | 484 | 3,200 | 484 |
| 2015-12-07 | 490 | 490 | 481 | 484 | 3,800 | 484 |
| 2015-12-04 | 488 | 488 | 470 | 481 | 9,600 | 481 |
| 2015-12-03 | 485 | 487 | 484 | 486 | 2,400 | 486 |
| 2015-12-02 | 485 | 489 | 484 | 485 | 14,800 | 485 |
| 2015-12-01 | 483 | 490 | 482 | 485 | 4,900 | 485 |
| 2015-11-30 | 492 | 492 | 487 | 487 | 3,100 | 487 |
| 2015-11-27 | 487 | 488 | 486 | 488 | 3,200 | 488 |
| 2015-11-26 | 485 | 492 | 485 | 487 | 7,900 | 487 |
| 2015-11-25 | 486 | 490 | 485 | 487 | 6,000 | 487 |
| 2015-11-24 | 485 | 491 | 485 | 486 | 7,700 | 486 |
| 2015-11-20 | 485 | 489 | 479 | 485 | 13,200 | 485 |
| 2015-11-19 | 490 | 491 | 474 | 489 | 13,700 | 489 |
| 2015-11-18 | 489 | 494 | 485 | 489 | 6,400 | 489 |
| 2015-11-17 | 487 | 489 | 481 | 489 | 2,200 | 489 |
| 2015-11-16 | 489 | 491 | 480 | 489 | 9,200 | 489 |
| 2015-11-13 | 488 | 489 | 469 | 489 | 5,300 | 489 |
| 2015-11-12 | 486 | 492 | 485 | 492 | 7,200 | 492 |
| 2015-11-11 | 474 | 480 | 470 | 480 | 2,400 | 480 |
| 2015-11-10 | 480 | 482 | 470 | 470 | 4,600 | 470 |
| 2015-11-09 | 487 | 493 | 477 | 477 | 18,900 | 477 |
| 2015-11-06 | 469 | 489 | 469 | 483 | 14,700 | 483 |
| 2015-11-05 | 465 | 479 | 456 | 469 | 27,500 | 469 |
| 2015-11-04 | 465 | 468 | 459 | 465 | 20,900 | 465 |
| 2015-11-02 | 473 | 473 | 459 | 461 | 24,600 | 461 |
| 2015-10-30 | 481 | 486 | 480 | 482 | 6,100 | 482 |
| 2015-10-29 | 482 | 482 | 481 | 481 | 1,300 | 481 |
| 2015-10-28 | 486 | 486 | 480 | 482 | 3,500 | 482 |
| 2015-10-27 | 484 | 488 | 480 | 481 | 25,800 | 481 |
| 2015-10-26 | 485 | 490 | 481 | 484 | 18,000 | 484 |
| 2015-10-23 | 481 | 481 | 475 | 476 | 12,400 | 476 |
| 2015-10-22 | 480 | 481 | 476 | 476 | 8,300 | 476 |
| 2015-10-21 | 472 | 484 | 472 | 480 | 11,000 | 480 |
| 2015-10-20 | 479 | 481 | 478 | 479 | 5,000 | 479 |
| 2015-10-19 | 484 | 490 | 479 | 484 | 31,900 | 484 |
| 2015-10-16 | 490 | 490 | 481 | 484 | 10,500 | 484 |
| 2015-10-15 | 492 | 492 | 484 | 484 | 50,400 | 484 |
| 2015-10-14 | 480 | 490 | 480 | 482 | 18,200 | 482 |
| 2015-10-13 | 482 | 483 | 479 | 480 | 12,500 | 480 |
| 2015-10-09 | 487 | 487 | 480 | 482 | 16,200 | 482 |
| 2015-10-08 | 479 | 481 | 479 | 480 | 3,900 | 480 |
| 2015-10-07 | 475 | 480 | 475 | 480 | 4,400 | 480 |
| 2015-10-06 | 476 | 486 | 471 | 475 | 15,800 | 475 |
| 2015-10-05 | 473 | 480 | 470 | 474 | 9,800 | 474 |
| 2015-10-02 | 480 | 480 | 470 | 470 | 9,500 | 470 |
| 2015-10-01 | 460 | 478 | 460 | 478 | 5,500 | 478 |
| 2015-09-30 | 470 | 470 | 459 | 460 | 17,400 | 460 |
| 2015-09-29 | 471 | 482 | 458 | 459 | 18,500 | 459 |
| 2015-09-28 | 489 | 493 | 480 | 481 | 30,200 | 481 |
| 2015-09-25 | 478 | 494 | 478 | 493 | 10,800 | 493 |
| 2015-09-24 | 498 | 500 | 476 | 476 | 22,400 | 476 |
| 2015-09-18 | 518 | 524 | 496 | 510 | 31,200 | 510 |
| 2015-09-17 | 492 | 550 | 490 | 538 | 60,500 | 538 |
| 2015-09-16 | 490 | 499 | 480 | 489 | 7,200 | 489 |
| 2015-09-15 | 508 | 508 | 490 | 491 | 5,900 | 491 |
| 2015-09-14 | 520 | 520 | 499 | 500 | 5,000 | 500 |
| 2015-09-11 | 493 | 514 | 488 | 510 | 11,900 | 510 |
| 2015-09-10 | 477 | 490 | 477 | 485 | 36,400 | 485 |
| 2015-09-09 | 490 | 495 | 490 | 493 | 9,800 | 493 |
| 2015-09-08 | 488 | 498 | 476 | 476 | 6,000 | 476 |
| 2015-09-07 | 472 | 500 | 472 | 488 | 5,700 | 488 |
| 2015-09-04 | 500 | 500 | 482 | 490 | 8,100 | 490 |
| 2015-09-03 | 500 | 517 | 499 | 499 | 7,100 | 499 |
| 2015-09-02 | 485 | 499 | 473 | 495 | 6,900 | 495 |
| 2015-09-01 | 499 | 499 | 487 | 495 | 7,100 | 495 |
| 2015-08-31 | 500 | 500 | 488 | 499 | 18,700 | 499 |
| 2015-08-28 | 488 | 500 | 480 | 496 | 16,000 | 496 |
| 2015-08-27 | 507 | 507 | 479 | 488 | 14,500 | 488 |
| 2015-08-26 | 472 | 494 | 441 | 493 | 45,300 | 493 |
| 2015-08-25 | 459 | 515 | 449 | 472 | 58,100 | 472 |
| 2015-08-24 | 530 | 541 | 506 | 521 | 21,500 | 521 |
| 2015-08-21 | 573 | 575 | 530 | 560 | 32,300 | 560 |
| 2015-08-20 | 538 | 567 | 536 | 567 | 40,000 | 567 |
| 2015-08-19 | 540 | 540 | 530 | 530 | 13,000 | 530 |
| 2015-08-18 | 549 | 549 | 533 | 540 | 9,500 | 540 |
| 2015-08-17 | 523 | 540 | 513 | 540 | 23,300 | 540 |
| 2015-08-14 | 548 | 548 | 516 | 533 | 23,300 | 533 |
| 2015-08-13 | 558 | 558 | 538 | 538 | 25,900 | 538 |
| 2015-08-12 | 545 | 558 | 521 | 555 | 48,300 | 555 |
| 2015-08-11 | 530 | 552 | 513 | 548 | 82,300 | 548 |
| 2015-08-10 | 545 | 553 | 521 | 525 | 367,400 | 525 |
| 2015-08-07 | 455 | 473 | 455 | 473 | 3,500 | 473 |
| 2015-08-06 | 488 | 488 | 450 | 461 | 16,100 | 461 |
| 2015-08-05 | 486 | 495 | 480 | 488 | 10,600 | 488 |
| 2015-08-04 | 498 | 500 | 485 | 493 | 7,700 | 493 |
| 2015-08-03 | 498 | 509 | 490 | 505 | 14,100 | 505 |
| 2015-07-31 | 494 | 494 | 475 | 486 | 10,500 | 486 |
| 2015-07-30 | 486 | 486 | 476 | 485 | 3,200 | 485 |
| 2015-07-29 | 486 | 498 | 480 | 486 | 40,700 | 486 |
| 2015-07-28 | 476 | 495 | 476 | 493 | 7,000 | 493 |
| 2015-07-27 | 501 | 510 | 476 | 501 | 21,000 | 501 |
| 2015-07-24 | 495 | 503 | 492 | 501 | 50,500 | 501 |
| 2015-07-23 | 470 | 490 | 470 | 488 | 30,400 | 488 |
| 2015-07-22 | 476 | 482 | 460 | 474 | 22,300 | 474 |
| 2015-07-21 | 477 | 485 | 465 | 480 | 25,000 | 480 |
| 2015-07-17 | 442 | 477 | 442 | 466 | 42,000 | 466 |
| 2015-07-16 | 437 | 446 | 437 | 445 | 6,000 | 445 |
| 2015-07-15 | 438 | 445 | 430 | 444 | 11,100 | 444 |
| 2015-07-14 | 430 | 438 | 430 | 438 | 16,000 | 438 |
| 2015-07-13 | 420 | 424 | 410 | 424 | 10,400 | 424 |
| 2015-07-10 | 410 | 422 | 408 | 418 | 16,100 | 418 |
| 2015-07-09 | 396 | 414 | 395 | 407 | 54,200 | 407 |
| 2015-07-08 | 419 | 421 | 407 | 407 | 13,500 | 407 |
| 2015-07-07 | 411 | 440 | 410 | 419 | 35,200 | 419 |
| 2015-07-06 | 417 | 417 | 408 | 413 | 26,900 | 413 |
| 2015-07-03 | 404 | 421 | 404 | 420 | 37,700 | 420 |
| 2015-07-02 | 411 | 411 | 405 | 410 | 7,200 | 410 |
| 2015-07-01 | 409 | 409 | 405 | 409 | 4,100 | 409 |
| 2015-06-30 | 400 | 419 | 397 | 409 | 11,300 | 409 |
| 2015-06-29 | 400 | 407 | 387 | 398 | 12,200 | 398 |
| 2015-06-26 | 402 | 410 | 400 | 408 | 9,400 | 408 |
| 2015-06-25 | 408 | 408 | 400 | 408 | 9,000 | 408 |
| 2015-06-24 | 397 | 410 | 395 | 408 | 11,100 | 408 |
| 2015-06-23 | 400 | 404 | 392 | 397 | 5,200 | 397 |
| 2015-06-22 | 400 | 405 | 395 | 400 | 5,100 | 400 |
| 2015-06-19 | 404 | 405 | 393 | 405 | 6,600 | 405 |
| 2015-06-18 | 400 | 406 | 393 | 404 | 10,000 | 404 |
| 2015-06-17 | 402 | 410 | 402 | 406 | 1,700 | 406 |
| 2015-06-16 | 409 | 410 | 403 | 403 | 1,500 | 403 |
| 2015-06-15 | 410 | 417 | 401 | 402 | 11,700 | 402 |
| 2015-06-12 | 415 | 417 | 410 | 417 | 13,000 | 417 |
| 2015-06-11 | 405 | 415 | 405 | 415 | 25,000 | 415 |
| 2015-06-10 | 405 | 405 | 404 | 405 | 3,500 | 405 |
| 2015-06-09 | 403 | 413 | 400 | 405 | 18,500 | 405 |
| 2015-06-08 | 400 | 400 | 398 | 400 | 4,900 | 400 |
| 2015-06-05 | 405 | 405 | 400 | 400 | 5,100 | 400 |
| 2015-06-04 | 402 | 405 | 402 | 405 | 5,800 | 405 |
| 2015-06-03 | 401 | 404 | 400 | 404 | 3,300 | 404 |
| 2015-06-02 | 408 | 408 | 402 | 405 | 4,900 | 405 |
| 2015-06-01 | 401 | 407 | 400 | 407 | 14,800 | 407 |
| 2015-05-29 | 405 | 407 | 399 | 399 | 13,500 | 399 |
| 2015-05-28 | 400 | 417 | 392 | 407 | 35,800 | 407 |
| 2015-05-27 | 381 | 386 | 381 | 386 | 5,500 | 386 |
| 2015-05-26 | 381 | 388 | 379 | 386 | 4,100 | 386 |
| 2015-05-25 | 380 | 387 | 380 | 387 | 4,800 | 387 |
| 2015-05-22 | 387 | 387 | 377 | 383 | 15,400 | 383 |
| 2015-05-21 | 382 | 388 | 380 | 388 | 16,700 | 388 |
| 2015-05-20 | 387 | 389 | 381 | 389 | 4,300 | 389 |
| 2015-05-19 | 385 | 389 | 379 | 389 | 7,600 | 389 |
| 2015-05-18 | 381 | 392 | 377 | 389 | 36,300 | 389 |
| 2015-05-15 | 401 | 409 | 378 | 386 | 31,000 | 386 |
| 2015-05-14 | 400 | 417 | 400 | 417 | 7,100 | 417 |
| 2015-05-13 | 406 | 406 | 400 | 400 | 2,900 | 400 |
| 2015-05-12 | 402 | 407 | 393 | 407 | 9,700 | 407 |
| 2015-05-11 | 407 | 408 | 401 | 402 | 8,400 | 402 |
| 2015-05-08 | 398 | 408 | 398 | 408 | 2,800 | 408 |
| 2015-05-07 | 398 | 400 | 398 | 400 | 2,900 | 400 |
| 2015-05-01 | 410 | 410 | 398 | 398 | 3,000 | 398 |
| 2015-04-30 | 410 | 410 | 408 | 410 | 3,600 | 410 |
| 2015-04-28 | 414 | 414 | 408 | 413 | 3,700 | 413 |
| 2015-04-27 | 415 | 415 | 405 | 414 | 50,600 | 414 |
| 2015-04-24 | 412 | 415 | 405 | 415 | 7,400 | 415 |
| 2015-04-23 | 401 | 412 | 399 | 412 | 8,000 | 412 |
| 2015-04-22 | 399 | 405 | 394 | 402 | 10,100 | 402 |
| 2015-04-21 | 398 | 407 | 398 | 399 | 7,900 | 399 |
| 2015-04-20 | 398 | 398 | 395 | 398 | 1,800 | 398 |
| 2015-04-17 | 401 | 406 | 393 | 393 | 11,100 | 393 |
| 2015-04-16 | 399 | 407 | 396 | 407 | 9,200 | 407 |
| 2015-04-15 | 399 | 399 | 395 | 399 | 3,800 | 399 |
| 2015-04-14 | 399 | 399 | 393 | 399 | 2,200 | 399 |
| 2015-04-13 | 397 | 400 | 395 | 399 | 7,800 | 399 |
| 2015-04-10 | 398 | 399 | 393 | 397 | 3,700 | 397 |
| 2015-04-09 | 395 | 398 | 395 | 398 | 9,700 | 398 |
| 2015-04-08 | 395 | 395 | 390 | 395 | 5,800 | 395 |
| 2015-04-07 | 394 | 395 | 390 | 395 | 8,800 | 395 |
| 2015-04-06 | 394 | 394 | 392 | 392 | 2,200 | 392 |
| 2015-04-03 | 383 | 395 | 383 | 395 | 12,400 | 395 |
| 2015-04-02 | 388 | 388 | 387 | 388 | 3,400 | 388 |
| 2015-04-01 | 387 | 393 | 381 | 388 | 2,800 | 388 |
| 2015-03-31 | 386 | 386 | 380 | 385 | 5,600 | 385 |
| 2015-03-30 | 378 | 384 | 372 | 380 | 13,900 | 380 |
| 2015-03-27 | 378 | 388 | 378 | 380 | 900 | 380 |
| 2015-03-26 | 391 | 391 | 388 | 388 | 1,900 | 388 |
| 2015-03-25 | 394 | 394 | 382 | 391 | 8,300 | 391 |
| 2015-03-24 | 392 | 398 | 390 | 392 | 2,600 | 392 |
| 2015-03-23 | 390 | 395 | 388 | 392 | 12,900 | 392 |
| 2015-03-20 | 391 | 394 | 389 | 390 | 10,000 | 390 |
| 2015-03-19 | 390 | 396 | 390 | 394 | 20,400 | 394 |
| 2015-03-18 | 398 | 398 | 387 | 387 | 9,700 | 387 |
| 2015-03-17 | 394 | 398 | 394 | 398 | 3,600 | 398 |
| 2015-03-16 | 389 | 399 | 388 | 394 | 12,000 | 394 |
| 2015-03-13 | 381 | 400 | 372 | 397 | 56,900 | 397 |
| 2015-03-12 | 385 | 388 | 385 | 388 | 4,600 | 388 |
| 2015-03-11 | 375 | 383 | 375 | 378 | 16,200 | 378 |
| 2015-03-10 | 380 | 383 | 375 | 375 | 19,600 | 375 |
| 2015-03-09 | 389 | 389 | 383 | 383 | 3,500 | 383 |
| 2015-03-06 | 388 | 390 | 384 | 390 | 4,800 | 390 |
| 2015-03-05 | 385 | 393 | 385 | 386 | 4,500 | 386 |
| 2015-03-04 | 384 | 393 | 384 | 393 | 3,100 | 393 |
| 2015-03-03 | 394 | 394 | 386 | 387 | 6,400 | 387 |
| 2015-03-02 | 388 | 396 | 387 | 395 | 21,900 | 395 |
| 2015-02-27 | 383 | 386 | 379 | 385 | 80,800 | 385 |
| 2015-02-26 | 380 | 383 | 379 | 382 | 4,600 | 382 |
| 2015-02-25 | 382 | 382 | 380 | 381 | 6,000 | 381 |
| 2015-02-24 | 380 | 383 | 379 | 382 | 33,300 | 382 |
| 2015-02-23 | 384 | 384 | 382 | 384 | 6,300 | 384 |
| 2015-02-20 | 382 | 385 | 381 | 384 | 5,000 | 384 |
| 2015-02-19 | 379 | 381 | 379 | 381 | 34,200 | 381 |
| 2015-02-18 | 377 | 380 | 377 | 379 | 17,100 | 379 |
| 2015-02-17 | 380 | 381 | 377 | 379 | 57,400 | 379 |
| 2015-02-16 | 375 | 380 | 374 | 379 | 24,700 | 379 |
| 2015-02-13 | 379 | 379 | 370 | 376 | 11,600 | 376 |
| 2015-02-12 | 377 | 377 | 372 | 373 | 11,500 | 373 |
| 2015-02-10 | 372 | 376 | 372 | 372 | 4,000 | 372 |
| 2015-02-09 | 370 | 371 | 366 | 370 | 18,900 | 370 |
| 2015-02-06 | 370 | 376 | 370 | 370 | 1,900 | 370 |
| 2015-02-05 | 371 | 376 | 368 | 376 | 3,600 | 376 |
| 2015-02-04 | 372 | 374 | 371 | 371 | 2,300 | 371 |
| 2015-02-03 | 373 | 375 | 372 | 374 | 2,900 | 374 |
| 2015-02-02 | 375 | 380 | 375 | 376 | 4,500 | 376 |
| 2015-01-30 | 375 | 382 | 371 | 381 | 6,800 | 381 |
| 2015-01-29 | 376 | 382 | 375 | 378 | 8,600 | 378 |
| 2015-01-28 | 373 | 380 | 373 | 380 | 34,100 | 380 |
| 2015-01-27 | 380 | 381 | 375 | 375 | 2,800 | 375 |
| 2015-01-26 | 379 | 385 | 377 | 384 | 35,900 | 384 |
| 2015-01-23 | 376 | 386 | 376 | 382 | 8,500 | 382 |
| 2015-01-22 | 380 | 384 | 378 | 378 | 2,900 | 378 |
| 2015-01-21 | 377 | 380 | 377 | 377 | 5,300 | 377 |
| 2015-01-20 | 384 | 384 | 371 | 377 | 7,000 | 377 |
| 2015-01-19 | 382 | 385 | 375 | 383 | 13,000 | 383 |
| 2015-01-16 | 376 | 390 | 374 | 381 | 24,700 | 381 |
| 2015-01-15 | 379 | 385 | 375 | 384 | 17,200 | 384 |
| 2015-01-14 | 386 | 386 | 373 | 373 | 15,700 | 373 |
| 2015-01-13 | 370 | 395 | 366 | 390 | 72,900 | 390 |
| 2015-01-09 | 379 | 379 | 370 | 370 | 12,900 | 370 |
| 2015-01-08 | 370 | 376 | 366 | 374 | 55,400 | 374 |
| 2015-01-07 | 363 | 371 | 363 | 371 | 31,300 | 371 |
| 2015-01-06 | 372 | 372 | 361 | 366 | 13,700 | 366 |
| 2015-01-05 | 370 | 374 | 367 | 374 | 14,200 | 374 |
分割・併合履歴 ： なし
