7841 (株)遠藤製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	770	770	762	770	7,300	770
2021-12-29	760	772	760	770	5,800	770
2021-12-28	778	778	756	771	19,000	771
2021-12-27	772	792	771	784	32,100	784
2021-12-24	775	785	770	771	16,000	771
2021-12-23	793	793	769	774	22,000	774
2021-12-22	777	802	777	796	23,600	796
2021-12-21	747	825	740	776	211,500	776
2021-12-20	747	757	736	747	23,400	747
2021-12-17	752	755	736	747	37,200	747
2021-12-16	750	757	750	757	7,900	757
2021-12-15	736	746	735	739	22,400	739
2021-12-14	738	749	731	731	15,300	731
2021-12-13	751	752	714	745	13,000	745
2021-12-10	732	761	732	751	20,600	751
2021-12-09	756	766	756	761	9,900	761
2021-12-08	758	764	750	760	8,100	760
2021-12-07	762	763	740	758	13,000	758
2021-12-06	740	750	734	747	16,100	747
2021-12-03	737	755	734	744	16,800	744
2021-12-02	743	757	728	732	60,500	732
2021-12-01	767	771	739	770	21,500	770
2021-11-30	776	780	765	768	19,300	768
2021-11-29	776	789	747	773	35,700	773
2021-11-26	801	803	783	798	34,900	798
2021-11-25	764	799	764	796	61,900	796
2021-11-24	792	792	757	772	29,900	772
2021-11-22	750	784	745	784	43,800	784
2021-11-19	772	782	745	751	67,700	751
2021-11-18	797	815	763	778	114,400	778
2021-11-17	760	820	760	819	123,400	819
2021-11-16	737	771	737	768	43,500	768
2021-11-15	725	742	720	742	41,600	742
2021-11-12	732	758	725	729	84,900	729
2021-11-11	717	732	707	732	72,900	732
2021-11-10	737	765	710	724	245,700	724
2021-11-09	701	708	682	699	49,000	699
2021-11-08	703	706	682	706	29,300	706
2021-11-05	713	713	702	707	14,000	707
2021-11-04	720	721	698	703	17,100	703
2021-11-02	715	721	715	720	6,100	720
2021-11-01	736	737	725	725	7,200	725
2021-10-29	716	724	710	724	15,200	724
2021-10-28	722	731	708	720	29,300	720
2021-10-27	710	718	710	718	3,000	718
2021-10-26	709	718	709	710	6,600	710
2021-10-25	696	712	695	708	9,400	708
2021-10-22	701	704	695	700	16,000	700
2021-10-21	717	720	696	702	20,100	702
2021-10-20	731	732	721	724	10,100	724
2021-10-19	731	737	723	729	9,500	729
2021-10-18	730	739	716	739	17,600	739
2021-10-15	753	753	720	733	47,500	733
2021-10-14	756	756	733	738	23,500	738
2021-10-13	761	770	752	758	24,700	758
2021-10-12	737	764	730	757	57,000	757
2021-10-11	738	743	734	737	11,600	737
2021-10-08	731	744	726	726	59,800	726
2021-10-07	710	735	702	735	110,700	735
2021-10-06	715	718	700	704	47,200	704
2021-10-05	706	715	695	707	50,900	707
2021-10-04	717	728	706	716	39,400	716
2021-10-01	713	733	701	710	53,300	710
2021-09-30	700	729	697	719	70,600	719
2021-09-29	680	704	680	693	63,000	693
2021-09-28	682	690	677	687	36,700	687
2021-09-27	684	689	677	678	15,500	678
2021-09-24	680	682	674	682	31,000	682
2021-09-22	677	677	663	676	15,700	676
2021-09-21	671	676	661	673	62,900	673
2021-09-17	678	687	659	680	64,200	680
2021-09-16	676	676	655	673	68,500	673
2021-09-15	677	677	664	672	23,000	672
2021-09-14	682	690	668	677	70,700	677
2021-09-13	655	677	645	672	68,800	672
2021-09-10	650	656	644	649	23,900	649
2021-09-09	652	658	648	650	17,400	650
2021-09-08	650	654	645	652	20,700	652
2021-09-07	643	652	643	650	30,200	650
2021-09-06	630	640	628	640	22,100	640
2021-09-03	626	626	621	623	462,600	623
2021-09-02	640	640	623	627	45,600	627
2021-09-01	622	624	605	611	24,000	611
2021-08-31	615	619	613	617	8,700	617
2021-08-30	603	619	603	617	19,200	617
2021-08-27	602	610	600	603	28,200	603
2021-08-26	592	603	592	602	16,200	602
2021-08-25	586	602	586	592	19,000	592
2021-08-24	586	597	584	590	19,700	590
2021-08-23	570	584	557	581	15,700	581
2021-08-20	601	601	562	570	70,600	570
2021-08-19	597	607	597	599	8,200	599
2021-08-18	601	609	575	607	93,900	607
2021-08-17	631	631	607	607	59,800	607
2021-08-16	650	651	632	632	45,000	632
2021-08-13	645	645	639	642	20,300	642
2021-08-12	646	650	639	645	52,400	645
2021-08-11	644	650	635	650	100,600	650
2021-08-10	668	671	625	642	370,700	642
2021-08-06	710	743	701	743	109,600	743
2021-08-05	706	713	698	704	29,800	704
2021-08-04	704	712	696	712	78,700	712
2021-08-03	733	734	698	708	111,100	708
2021-08-02	728	735	725	731	19,800	731
2021-07-30	720	740	720	740	35,900	740
2021-07-29	722	727	712	725	21,700	725
2021-07-28	724	728	717	722	37,200	722
2021-07-27	732	740	720	734	69,600	734
2021-07-26	732	732	714	723	15,100	723
2021-07-21	718	722	708	717	15,900	717
2021-07-20	729	729	700	708	41,300	708
2021-07-19	745	749	731	733	36,500	733
2021-07-16	731	743	725	741	25,700	741
2021-07-15	723	730	718	730	11,100	730
2021-07-14	718	728	715	723	10,200	723
2021-07-13	718	722	714	715	13,100	715
2021-07-12	716	725	714	714	14,200	714
2021-07-09	700	709	695	708	22,500	708
2021-07-08	713	715	709	711	16,200	711
2021-07-07	715	722	707	713	33,900	713
2021-07-06	732	732	708	720	31,600	720
2021-07-05	725	735	706	726	56,500	726
2021-07-02	700	725	697	720	55,700	720
2021-07-01	706	706	696	704	71,100	704
2021-06-30	718	718	700	710	16,800	710
2021-06-29	713	721	709	712	16,800	712
2021-06-28	699	720	695	720	80,800	720
2021-06-25	702	708	689	689	29,400	689
2021-06-24	697	709	697	701	20,400	701
2021-06-23	690	708	690	690	39,300	690
2021-06-22	688	693	667	687	37,200	687
2021-06-21	664	690	662	679	56,900	679
2021-06-18	701	738	673	674	214,400	674
2021-06-17	688	688	672	683	22,800	683
2021-06-16	681	691	676	688	22,900	688
2021-06-15	669	682	667	679	25,700	679
2021-06-14	660	666	656	664	8,500	664
2021-06-11	661	663	658	659	6,200	659
2021-06-10	660	663	656	659	11,500	659
2021-06-09	660	665	656	660	6,400	660
2021-06-08	658	666	658	661	16,800	661
2021-06-07	666	671	656	658	43,300	658
2021-06-04	672	676	658	658	32,600	658
2021-06-03	670	678	670	677	5,900	677
2021-06-02	680	690	666	668	45,000	668
2021-06-01	666	677	665	677	22,300	677
2021-05-31	670	670	657	661	13,900	661
2021-05-28	662	666	657	664	13,100	664
2021-05-27	660	672	660	661	21,100	661
2021-05-26	652	668	646	660	19,800	660
2021-05-25	648	650	641	647	12,200	647
2021-05-24	668	668	645	648	41,700	648
2021-05-21	674	675	657	665	43,900	665
2021-05-20	650	672	639	668	67,900	668
2021-05-19	639	647	625	647	56,200	647
2021-05-18	640	666	630	656	214,800	656
2021-05-17	681	697	616	620	416,500	620
2021-05-14	701	722	669	671	424,800	671
2021-05-13	724	755	691	700	1,880,500	700
2021-05-12	799	799	799	799	918,500	799
2021-05-11	689	699	682	699	18,500	699
2021-05-10	676	691	656	690	10,700	690
2021-05-07	684	685	664	671	3,100	671
2021-05-06	679	681	663	677	4,200	677
2021-04-30	676	677	665	673	11,100	673
2021-04-28	660	669	652	661	5,000	661
2021-04-27	674	680	663	663	5,300	663
2021-04-26	655	674	654	668	8,000	668
2021-04-23	623	674	623	651	29,200	651
2021-04-22	625	634	620	624	5,000	624
2021-04-21	630	642	624	635	10,100	635
2021-04-20	652	660	649	649	4,300	649
2021-04-19	662	667	650	665	13,400	665
2021-04-16	648	662	648	661	6,900	661
2021-04-15	650	652	641	652	3,700	652
2021-04-14	640	661	626	650	26,200	650
2021-04-13	620	640	600	639	28,700	639
2021-04-12	603	640	587	630	60,600	630
2021-04-09	586	586	573	573	2,500	573
2021-04-08	591	594	568	573	14,400	573
2021-04-07	603	615	593	594	10,600	594
2021-04-06	614	615	602	603	6,600	603
2021-04-05	640	640	622	624	5,600	624
2021-04-02	612	625	610	622	13,200	622
2021-04-01	653	656	622	622	12,200	622
2021-03-31	666	667	619	667	39,500	667
2021-03-30	590	648	583	646	43,100	646
2021-03-29	578	591	570	591	26,200	591
2021-03-26	556	565	554	560	20,600	560
2021-03-25	548	559	548	552	8,500	552
2021-03-24	570	581	557	558	10,300	558
2021-03-23	595	595	560	584	24,800	584
2021-03-22	596	601	580	587	28,900	587
2021-03-19	559	598	541	597	55,600	597
2021-03-18	521	608	521	579	566,600	579
2021-03-17	519	529	518	518	5,800	518
2021-03-16	518	522	516	517	16,300	517
2021-03-15	520	522	515	518	6,800	518
2021-03-12	517	526	514	517	8,800	517
2021-03-11	515	521	515	518	10,100	518
2021-03-10	516	527	514	516	18,700	516
2021-03-09	518	520	518	518	6,800	518
2021-03-08	516	527	512	518	4,100	518
2021-03-05	531	531	510	511	4,500	511
2021-03-04	536	539	531	531	2,400	531
2021-03-03	529	539	529	539	1,200	539
2021-03-02	534	554	531	531	2,700	531
2021-03-01	540	544	533	534	4,800	534
2021-02-26	543	543	531	533	1,800	533
2021-02-25	530	541	530	533	4,500	533
2021-02-24	532	538	525	529	2,800	529
2021-02-22	519	529	515	522	4,600	522
2021-02-19	532	532	519	520	6,400	520
2021-02-18	521	529	517	529	4,100	529
2021-02-17	534	546	520	521	242,300	521
2021-02-16	549	554	528	530	9,000	530
2021-02-15	561	564	543	548	4,900	548
2021-02-12	558	565	546	555	3,900	555
2021-02-10	572	572	543	558	2,700	558
2021-02-09	578	578	558	573	5,600	573
2021-02-08	560	587	558	578	18,500	578
2021-02-05	550	567	550	558	3,600	558
2021-02-04	539	558	539	540	1,000	540
2021-02-03	550	555	539	539	7,500	539
2021-02-02	544	560	541	547	4,600	547
2021-02-01	529	545	523	541	12,300	541
2021-01-29	524	529	517	519	3,100	519
2021-01-28	515	517	512	514	1,500	514
2021-01-27	514	524	514	515	800	515
2021-01-26	512	519	512	512	3,200	512
2021-01-25	514	540	508	512	7,900	512
2021-01-22	510	518	510	514	1,400	514
2021-01-21	503	516	501	501	900	501
2021-01-20	504	509	502	503	700	503
2021-01-19	500	519	500	504	1,700	504
2021-01-18	500	500	496	499	2,700	499
2021-01-15	505	505	500	500	900	500
2021-01-14	500	510	492	500	10,300	500
2021-01-13	498	500	498	500	14,800	500
2021-01-12	501	501	500	501	6,600	501
2021-01-08	498	504	496	501	2,000	501
2021-01-07	503	505	496	498	3,200	498
2021-01-06	500	518	499	503	20,400	503
2021-01-05	519	519	502	503	4,900	503
2021-01-04	525	525	508	509	2,300	509

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2021年度]

7841 (株)遠藤製作所の時系列データ [2021年度]