7841 (株)遠藤製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305005255005153,200515
2020-12-294965064945003,200500
2020-12-285015355005003,600500
2020-12-25500500497497500497
2020-12-244995014905005,400500
2020-12-234935004924975,500497
2020-12-225025094934967,100496
2020-12-214975054975058,400505
2020-12-184954974954961,800496
2020-12-174954964944951,800495
2020-12-165005004944944,700494
2020-12-155055054994992,800499
2020-12-145005054995052,100505
2020-12-114955004954961,900496
2020-12-104994994914913,300491
2020-12-095035044984983,500498
2020-12-085055054985031,700503
2020-12-075285285005054,300505
2020-12-045005004995001,200500
2020-12-034985004985002,500500
2020-12-025055055005003,700500
2020-12-015005105005022,400502
2020-11-305175174984992,800499
2020-11-274844914844911,400491
2020-11-264784894784812,400481
2020-11-2547448547347428,400474
2020-11-24470472470472200472
2020-11-20470470470470200470
2020-11-194704734704701,100470
2020-11-184864864714731,200473
2020-11-17478478476478500478
2020-11-16475480475476800476
2020-11-13464473464473300473
2020-11-124664734664732,300473
2020-11-114614984614828,300482
2020-11-104514614504611,200461
2020-11-094494524434512,300451
2020-11-064414514414511,100451
2020-11-05446446431431600431
2020-11-044444554394461,600446
2020-11-024364364244285,400428
2020-10-304274354194208,400420
2020-10-294404454334351,300435
2020-10-28442442432440800440
2020-10-274484484404421,400442
2020-10-264474554474481,100448
2020-10-234344454344371,000437
2020-10-224334444334331,600433
2020-10-214404414334332,500433
2020-10-20442442441441800441
2020-10-194384404384402,000440
2020-10-164304554294388,200438
2020-10-1543444342742712,500427
2020-10-144444544404494,600449
2020-10-13446446446446100446
2020-10-124484484444481,700448
2020-10-094444514334484,500448
2020-10-084494584424444,900444
2020-10-074454454454451,500445
2020-10-064424454384451,500445
2020-10-05445445437445600445
2020-10-024564574454456,000445
2020-09-304604604364405,800440
2020-09-294404594404449,000444
2020-09-284314434304364,200436
2020-09-254294354294301,200430
2020-09-244224294224284,900428
2020-09-234214434214286,300428
2020-09-184144224144191,100419
2020-09-17414418413414800414
2020-09-16414414414414400414
2020-09-15414414414414500414
2020-09-144124164124141,400414
2020-09-114124164124121,500412
2020-09-10415422415420600420
2020-09-094184234154233,500423
2020-09-08417427417418900418
2020-09-074204204174171,500417
2020-09-04---420-420
2020-09-03417425417420800420
2020-09-024204204204201,500420
2020-09-014274274204202,600420
2020-08-314344354274272,400427
2020-08-284324324254271,000427
2020-08-27429432429432500432
2020-08-264244324214291,400429
2020-08-254254264204222,600422
2020-08-24421425421425700425
2020-08-21433433433433400433
2020-08-20420438420433500433
2020-08-19417420417420700420
2020-08-18415418415418200418
2020-08-174164204154182,200418
2020-08-14414415411415800415
2020-08-13415415415415100415
2020-08-1241742541742412,800424
2020-08-114314314174172,400417
2020-08-074314314314312,300431
2020-08-06425431425431500431
2020-08-054154264154251,400425
2020-08-044234234074151,200415
2020-08-03423423423423400423
2020-07-314294294134242,600424
2020-07-304114174114131,100413
2020-07-294124124084102,100410
2020-07-284174334174171,400417
2020-07-274254304174172,700417
2020-07-22432432430430500430
2020-07-214294374214323,300432
2020-07-20430430427429500429
2020-07-174384384304302,500430
2020-07-16---446-446
2020-07-15---446-446
2020-07-144464504414463,100446
2020-07-13448448446446200446
2020-07-10445448445448400448
2020-07-09451451451451400451
2020-07-08450451448451600451
2020-07-07454454454454500454
2020-07-064544554534532,500453
2020-07-03460460454454500454
2020-07-024794794654681,300468
2020-07-014684804594804,400480
2020-06-304614614524604,500460
2020-06-29460460460460300460
2020-06-264624624524611,400461
2020-06-254534604534602,500460
2020-06-244394584394533,700453
2020-06-234384404314392,800439
2020-06-224324364314341,500434
2020-06-19434434434434300434
2020-06-18431431430430600430
2020-06-174324324284281,200428
2020-06-164174264174261,900426
2020-06-154254274174171,900417
2020-06-124264324194253,000425
2020-06-114314384274315,500431
2020-06-1045045042742713,500427
2020-06-0944045543745140,500451
2020-06-084274324274325,300432
2020-06-0543743741942712,100427
2020-06-044274354274341,900434
2020-06-0343844042943010,200430
2020-06-0243543542843038,800430
2020-06-014414414354392,700439
2020-05-294344374254351,400435
2020-05-2843544143343714,800437
2020-05-274364364314354,000435
2020-05-264244424244395,500439
2020-05-254134304104248,000424
2020-05-22413413410412400412
2020-05-21411412410410900410
2020-05-204104114104112,500411
2020-05-194124124064082,000408
2020-05-1841241240040915,900409
2020-05-154114154084121,800412
2020-05-144114204104102,200410
2020-05-134124124104101,000410
2020-05-124124184074122,700412
2020-05-114134144074128,400412
2020-05-084124194124132,200413
2020-05-074114134114124,500412
2020-05-014224224134139,400413
2020-04-3044144141842912,400429
2020-04-284094194084091,500409
2020-04-274094094054053,600405
2020-04-244074094054056,100405
2020-04-234064094064073,600407
2020-04-224084084054051,800405
2020-04-214144154064063,900406
2020-04-204194244134132,600413
2020-04-174184204134143,900414
2020-04-164174174154171,300417
2020-04-154224364174179,900417
2020-04-144144204144201,300420
2020-04-134354354144155,400415
2020-04-104214254184193,700419
2020-04-094424424164185,500418
2020-04-084104204104182,500418
2020-04-074054084004082,500408
2020-04-063973973803914,100391
2020-04-033953953833901,600390
2020-04-0240540536737622,900376
2020-04-0140540538138930,900389
2020-03-3141241340040117,800401
2020-03-304004003914004,700400
2020-03-2739640839040011,300400
2020-03-264134133974017,800401
2020-03-254084184004137,900413
2020-03-2436740836740614,100406
2020-03-233703743643743,100374
2020-03-1938238636236325,400363
2020-03-183843903833832,000383
2020-03-173813873793861,800386
2020-03-1639740838540541,800405
2020-03-1340641038839768,800397
2020-03-124304434304381,100438
2020-03-114274434274413,600441
2020-03-1043543541843533,000435
2020-03-094674674354373,400437
2020-03-065105104724724,700472
2020-03-05508508500500300500
2020-03-0450752149450325,800503
2020-03-035145145045042,000504
2020-03-025155154915045,400504
2020-02-2851251550050110,500501
2020-02-275555615325423,400542
2020-02-26---555-555
2020-02-25555555555555400555
2020-02-21570572561572700572
2020-02-20574574570570600570
2020-02-19---574-574
2020-02-18---574-574
2020-02-17571574571574400574
2020-02-145715815715713,500571
2020-02-135926025926023,400602
2020-02-125905975845923,100592
2020-02-105915915825901,900590
2020-02-075855995835916,200591
2020-02-065865875865872,700587
2020-02-055695865695861,500586
2020-02-045695735695694,300569
2020-02-035665725655687,500568
2020-01-315695705665663,300566
2020-01-3056957956656612,600566
2020-01-295755755685691,400569
2020-01-28566578566575700575
2020-01-275725725605664,200566
2020-01-245725735675726,500572
2020-01-235725745685723,400572
2020-01-225725735705726,600572
2020-01-215745785675724,400572
2020-01-205755785705724,000572
2020-01-175745945735757,500575
2020-01-165745775725742,000574
2020-01-155735775685746,600574
2020-01-1459059156857116,300571
2020-01-106046045885964,500596
2020-01-096046085986044,300604
2020-01-086046045946043,600604
2020-01-076046045996045,800604
2020-01-066036055996045,500604

分割・併合履歴 : なし