7841 (株)遠藤製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297267297207269,100726
2017-12-287307307267261,600726
2017-12-277217217077189,200718
2017-12-267287317217218,700721
2017-12-2572774272273480,500734
2017-12-227227337227328,600732
2017-12-217227257227252,200725
2017-12-207217297217246,400724
2017-12-197197247197243,100724
2017-12-187177237177203,500720
2017-12-157157237157222,200722
2017-12-147227247107225,900722
2017-12-137187227107226,500722
2017-12-127157187107188,300718
2017-12-1170871870871615,700716
2017-12-087107127087127,700712
2017-12-077157157107127,400712
2017-12-067097107047104,700710
2017-12-057107117097105,500710
2017-12-047137137087107,400710
2017-12-017067137057096,000709
2017-11-307117117017064,300706
2017-11-297067107067065,700706
2017-11-286967066957024,200702
2017-11-276987006896956,500695
2017-11-246876906856907,800690
2017-11-226886886826822,100682
2017-11-216906906796796,600679
2017-11-206786816766767,000676
2017-11-176766826766818,300681
2017-11-166726826726756,200675
2017-11-1568768766168214,000682
2017-11-137037036966995,700699
2017-11-1069670569370314,200703
2017-11-097097097017034,000703
2017-11-087007056937015,000701
2017-11-076987016947009,100700
2017-11-0670270369969915,500699
2017-11-0272873071071020,700710
2017-11-0170072570072136,800721
2017-10-3171571569770032,400700
2017-10-3070471569771567,800715
2017-10-27723768703712463,700712
2017-10-266606686606683,700668
2017-10-2566666866066512,900665
2017-10-246656656646655,700665
2017-10-2366466565166510,700665
2017-10-206556656556653,200665
2017-10-196556656556657,000665
2017-10-186516576496553,300655
2017-10-176496536466524,100652
2017-10-166416496416465,300646
2017-10-136506526466482,300648
2017-10-126506556466513,300651
2017-10-116526536416503,400650
2017-10-106466546466521,800652
2017-10-066496566496502,300650
2017-10-056486546456503,600650
2017-10-046456566456507,000650
2017-10-036636636496496,100649
2017-10-0264966164965311,000653
2017-09-296536536486497,400649
2017-09-286446506376494,400649
2017-09-2764564563664212,400642
2017-09-266476486436437,800643
2017-09-256486486476477,100647
2017-09-2265065464264812,500648
2017-09-216416516416485,200648
2017-09-206376486366416,400641
2017-09-196376456346378,700637
2017-09-1562363062363011,400630
2017-09-14625625624624600624
2017-09-136266326256251,300625
2017-09-126306306226263,200626
2017-09-11626630626630800630
2017-09-086446446256253,400625
2017-09-07629629629629300629
2017-09-066306306266291,800629
2017-09-0563463660062317,500623
2017-09-046466486396405,800640
2017-09-016396436386435,000643
2017-08-3163364063263813,000638
2017-08-3062863062362913,400629
2017-08-2962762862462411,500624
2017-08-286256276256272,500627
2017-08-256216286216285,000628
2017-08-246166226166215,600621
2017-08-236156206156152,400615
2017-08-226256256186203,600620
2017-08-2162262861862510,300625
2017-08-1862662660662210,400622
2017-08-1761662961562419,900624
2017-08-166126165996105,800610
2017-08-1561361560761511,000615
2017-08-146056106046086,700608
2017-08-1060561260561042,700610
2017-08-09602612600611272,700611
2017-08-0860361660360518,300605
2017-08-0760261559761220,100612
2017-08-046116176106175,900617
2017-08-036046116016118,400611
2017-08-026066076036044,500604
2017-08-016016076016073,100607
2017-07-3161061159959914,400599
2017-07-286026025996004,100600
2017-07-2760660860060019,700600
2017-07-266036056016043,800604
2017-07-256006056006037,300603
2017-07-2460160259560226,200602
2017-07-216006036006031,400603
2017-07-2060460559960022,100600
2017-07-196086086016064,000606
2017-07-186116116006087,000608
2017-07-146096136086115,700611
2017-07-136096116076104,800610
2017-07-126106186106154,000615
2017-07-1161061261061093,500610
2017-07-106076146076132,100613
2017-07-076076086076072,100607
2017-07-066076116076114,800611
2017-07-056146146066084,900608
2017-07-046146146056066,100606
2017-07-0360661360660910,400609
2017-06-3060960960260612,100606
2017-06-296056086056081,100608
2017-06-286096096056058,900605
2017-06-276096116056112,900611
2017-06-266066106056096,600609
2017-06-236086106056064,500606
2017-06-226066086056082,800608
2017-06-216106106056065,600606
2017-06-2060461160461113,100611
2017-06-196106176036109,200610
2017-06-166036036036036,000603
2017-06-156036076036032,300603
2017-06-146026036016035,200603
2017-06-1360360660160217,300602
2017-06-1260560960360510,000605
2017-06-0962062060361127,000611
2017-06-086166206166209,900620
2017-06-076296296166209,500620
2017-06-0662462662062110,600621
2017-06-056206286186249,200624
2017-06-026236256196249,600624
2017-06-016236236156197,200619
2017-05-316226226136155,700615
2017-05-3061662061261213,000612
2017-05-296166196166164,000616
2017-05-266166236156162,600616
2017-05-256126216126166,000616
2017-05-246166216166167,000616
2017-05-236176186166164,600616
2017-05-226066186066167,600616
2017-05-196196196116168,400616
2017-05-186086146066148,600614
2017-05-1761761761261212,600612
2017-05-1662462961661625,100616
2017-05-1561762860061589,400615
2017-05-1271872371271713,100717
2017-05-117227227167177,300717
2017-05-1072372471072421,000724
2017-05-0972472470572421,600724
2017-05-0872872872272427,300724
2017-05-027257257177223,500722
2017-05-0171872571272513,200725
2017-04-28708708708708700708
2017-04-2771271570370727,500707
2017-04-267087187037118,600711
2017-04-257037077037071,600707
2017-04-247017107017035,900703
2017-04-217067137007037,600703
2017-04-207077147077082,400708
2017-04-196987046987012,400701
2017-04-187007057007059,900705
2017-04-177007016977003,400700
2017-04-146987186987015,100701
2017-04-1370070269070211,500702
2017-04-1271571569070019,100700
2017-04-1171571569570011,000700
2017-04-1071372071271826,100718
2017-04-0770771969071315,900713
2017-04-0672772770170716,600707
2017-04-0571974071972915,000729
2017-04-0475175171272739,900727
2017-04-0375476173875817,800758
2017-03-3176876873075816,800758
2017-03-3077277476676815,600768
2017-03-297767767707748,300774
2017-03-2877178677178027,400780
2017-03-2776979676978635,200786
2017-03-2476978376977618,700776
2017-03-237807857707858,700785
2017-03-227907967817817,400781
2017-03-2178181575178418,700784
2017-03-178018097917928,600792
2017-03-167978107967962,300796
2017-03-1582082079779724,900797
2017-03-148278288158229,200822
2017-03-1383084082182810,900828
2017-03-1083383982282820,400828
2017-03-0984384381783410,500834
2017-03-0882284582284530,300845
2017-03-078238258168229,000822
2017-03-0682083481482310,200823
2017-03-0379981979981914,800819
2017-03-028048057998023,200802
2017-03-0179880979579810,100798
2017-02-288018017907965,400796
2017-02-277888017887959,600795
2017-02-2479580078979524,600795
2017-02-238018057957958,000795
2017-02-2278879978879913,500799
2017-02-2180480978378838,000788
2017-02-208098138078136,500813
2017-02-1780381679980914,500809
2017-02-1684084080880934,000809
2017-02-1581184481183930,000839
2017-02-1481581680881117,200811
2017-02-1380081378981147,600811
2017-02-1082882879780476,500804
2017-02-09890890811817516,100817
2017-02-0874375073474020,000740
2017-02-0773074472873420,400734
2017-02-0674975574074324,500743
2017-02-0374375172675138,100751
2017-02-0273775073674331,100743
2017-02-0171574571573945,200739
2017-01-3169771269770916,600709
2017-01-307037076936968,700696
2017-01-2770770869269913,300699
2017-01-2671571569071220,400712
2017-01-2568071468070617,100706
2017-01-2467568367568091,200680
2017-01-2367868267367510,600675
2017-01-2067668267367312,600673
2017-01-196806816736735,000673
2017-01-1867168167068010,200680
2017-01-1768868867168010,200680
2017-01-1668868867868111,300681
2017-01-136856886756883,500688
2017-01-1268468768068513,100685
2017-01-1168069767869212,300692
2017-01-106756816736769,400676
2017-01-0666969266867027,700670
2017-01-056806806716717,700671
2017-01-0467568066168013,200680

分割・併合履歴 : なし