7841 (株)遠藤製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	754	760	750	760	8,800	760
2022-12-29	730	750	730	744	293,900	744
2022-12-28	747	762	733	756	17,700	756
2022-12-27	751	767	735	751	30,900	751
2022-12-26	728	748	728	746	16,000	746
2022-12-23	730	733	721	728	9,600	728
2022-12-22	722	726	722	725	1,700	725
2022-12-21	732	732	720	722	9,000	722
2022-12-20	722	728	715	728	220,600	728
2022-12-19	731	731	720	720	15,200	720
2022-12-16	725	727	721	721	11,400	721
2022-12-15	730	732	728	730	7,200	730
2022-12-14	725	734	725	730	4,100	730
2022-12-13	725	728	724	724	11,600	724
2022-12-12	727	727	721	723	9,100	723
2022-12-09	729	734	724	727	7,400	727
2022-12-08	733	735	729	729	3,500	729
2022-12-07	738	738	731	734	5,600	734
2022-12-06	732	735	730	735	9,500	735
2022-12-05	734	737	729	734	6,700	734
2022-12-02	741	746	728	733	10,300	733
2022-12-01	749	749	737	741	7,800	741
2022-11-30	750	750	740	749	5,500	749
2022-11-29	744	748	737	746	9,700	746
2022-11-28	742	743	734	740	7,600	740
2022-11-25	742	750	740	740	6,200	740
2022-11-24	743	751	740	741	10,600	741
2022-11-22	744	745	738	740	9,100	740
2022-11-21	737	747	735	744	10,700	744
2022-11-18	722	730	722	727	5,000	727
2022-11-17	723	726	722	722	7,400	722
2022-11-16	721	724	718	723	6,900	723
2022-11-15	726	727	717	720	17,100	720
2022-11-14	736	750	720	725	21,200	725
2022-11-11	752	752	734	739	13,400	739
2022-11-10	736	738	729	737	8,500	737
2022-11-09	741	756	738	738	37,700	738
2022-11-08	768	780	761	770	25,700	770
2022-11-07	758	767	751	762	11,300	762
2022-11-04	743	750	740	750	7,700	750
2022-11-02	730	751	728	751	11,200	751
2022-11-01	718	729	718	727	8,100	727
2022-10-31	726	726	718	720	9,400	720
2022-10-28	716	719	711	715	6,200	715
2022-10-27	725	725	716	716	9,700	716
2022-10-26	724	727	719	721	10,700	721
2022-10-25	729	731	720	721	13,700	721
2022-10-24	731	731	720	724	5,700	724
2022-10-21	733	735	724	728	6,400	728
2022-10-20	725	736	724	735	1,900	735
2022-10-19	733	733	728	730	6,000	730
2022-10-18	742	742	732	733	5,600	733
2022-10-17	731	732	711	727	14,000	727
2022-10-14	741	749	730	730	29,200	730
2022-10-13	741	741	733	735	3,600	735
2022-10-12	742	743	738	740	2,100	740
2022-10-11	751	751	740	741	5,500	741
2022-10-07	764	764	740	751	14,300	751
2022-10-06	726	774	726	774	18,400	774
2022-10-05	736	737	725	733	33,900	733
2022-10-04	748	751	733	736	16,100	736
2022-10-03	751	757	721	742	28,800	742
2022-09-30	781	781	753	753	16,400	753
2022-09-29	786	786	776	782	2,600	782
2022-09-28	794	794	766	771	12,700	771
2022-09-27	793	794	782	793	4,800	793
2022-09-26	799	800	782	793	10,900	793
2022-09-22	786	804	784	804	17,800	804
2022-09-21	759	794	759	794	493,600	794
2022-09-20	787	797	784	784	10,500	784
2022-09-16	800	805	767	787	53,700	787
2022-09-15	821	821	803	806	21,500	806
2022-09-14	820	844	811	815	22,500	815
2022-09-13	851	851	830	831	18,400	831
2022-09-12	856	856	838	851	14,700	851
2022-09-09	843	851	830	841	19,200	841
2022-09-08	850	854	835	840	39,400	840
2022-09-07	860	865	825	835	34,600	835
2022-09-06	822	864	822	860	147,300	860
2022-09-05	804	811	800	811	4,100	811
2022-09-02	808	816	795	807	24,800	807
2022-09-01	804	810	794	810	6,900	810
2022-08-31	820	820	804	804	26,400	804
2022-08-30	833	835	799	824	47,300	824
2022-08-29	820	826	814	821	9,100	821
2022-08-26	832	835	829	831	9,000	831
2022-08-25	825	827	821	825	6,900	825
2022-08-24	826	826	811	816	12,400	816
2022-08-23	827	827	808	818	15,500	818
2022-08-22	835	835	819	822	24,400	822
2022-08-19	837	839	827	835	6,600	835
2022-08-18	838	838	810	834	28,100	834
2022-08-17	842	842	825	830	15,800	830
2022-08-16	841	841	827	831	13,800	831
2022-08-15	816	840	807	838	46,900	838
2022-08-12	803	824	800	816	29,900	816
2022-08-10	823	823	800	805	14,500	805
2022-08-09	823	830	799	808	41,500	808
2022-08-08	810	849	810	831	104,300	831
2022-08-05	801	806	793	798	19,400	798
2022-08-04	814	820	795	800	31,300	800
2022-08-03	814	814	798	814	16,200	814
2022-08-02	830	830	802	815	24,300	815
2022-08-01	850	850	810	845	17,600	845
2022-07-29	852	853	842	853	27,200	853
2022-07-28	840	851	840	851	22,900	851
2022-07-27	840	846	801	844	34,400	844
2022-07-26	820	844	818	839	28,300	839
2022-07-25	806	825	806	822	35,800	822
2022-07-22	788	811	785	806	41,600	806
2022-07-21	791	798	783	798	5,200	798
2022-07-20	799	799	779	791	10,900	791
2022-07-19	760	798	760	789	31,500	789
2022-07-15	754	770	754	758	3,700	758
2022-07-14	764	764	747	754	2,100	754
2022-07-13	772	772	763	764	3,600	764
2022-07-12	762	773	762	773	3,900	773
2022-07-11	763	775	763	769	8,900	769
2022-07-08	770	781	755	755	11,200	755
2022-07-07	776	781	770	778	11,900	778
2022-07-06	767	783	767	771	4,200	771
2022-07-05	770	796	770	776	26,800	776
2022-07-04	765	782	765	776	18,500	776
2022-07-01	769	770	755	765	29,600	765
2022-06-30	763	769	762	765	8,100	765
2022-06-29	769	789	745	763	47,300	763
2022-06-28	764	773	759	773	19,600	773
2022-06-27	754	765	750	765	37,100	765
2022-06-24	740	753	737	752	49,000	752
2022-06-23	736	740	730	739	9,700	739
2022-06-22	739	739	716	721	6,800	721
2022-06-21	714	745	714	736	38,700	736
2022-06-20	709	745	709	729	20,000	729
2022-06-17	677	705	677	704	14,300	704
2022-06-16	732	735	677	687	24,300	687
2022-06-15	734	741	718	733	14,800	733
2022-06-14	734	739	705	734	18,800	734
2022-06-13	703	751	703	737	83,900	737
2022-06-10	673	712	667	703	34,900	703
2022-06-09	647	663	647	663	7,800	663
2022-06-08	648	650	643	647	3,100	647
2022-06-07	653	653	640	642	8,400	642
2022-06-06	648	650	642	644	4,900	644
2022-06-03	647	656	644	652	10,400	652
2022-06-02	643	646	639	645	7,200	645
2022-06-01	644	644	637	643	4,900	643
2022-05-31	641	641	630	639	7,600	639
2022-05-30	629	637	628	631	19,200	631
2022-05-27	632	632	626	628	8,400	628
2022-05-26	632	636	632	632	3,000	632
2022-05-25	635	639	629	631	7,300	631
2022-05-24	640	640	634	634	4,900	634
2022-05-23	645	647	628	640	8,900	640
2022-05-20	654	655	633	638	7,200	638
2022-05-19	652	652	638	646	4,500	646
2022-05-18	634	661	634	661	6,200	661
2022-05-17	652	652	617	628	33,000	628
2022-05-16	641	680	640	664	30,400	664
2022-05-13	620	642	615	631	17,900	631
2022-05-12	629	635	618	618	26,300	618
2022-05-11	617	635	614	635	56,700	635
2022-05-10	617	617	579	587	49,000	587
2022-05-09	606	627	606	627	7,400	627
2022-05-06	606	612	605	606	4,400	606
2022-05-02	610	610	598	606	10,700	606
2022-04-28	594	599	590	593	4,300	593
2022-04-27	597	599	592	592	3,600	592
2022-04-26	595	599	594	594	4,100	594
2022-04-25	594	596	594	595	1,500	595
2022-04-22	597	599	594	599	6,000	599
2022-04-21	605	605	597	597	2,100	597
2022-04-20	603	603	597	597	8,700	597
2022-04-19	598	603	598	603	6,700	603
2022-04-18	602	602	592	598	4,500	598
2022-04-15	602	605	599	602	6,600	602
2022-04-14	608	615	597	605	6,300	605
2022-04-13	609	611	602	607	13,000	607
2022-04-12	601	615	597	598	3,300	598
2022-04-11	606	622	602	605	8,000	605
2022-04-08	601	606	600	606	2,900	606
2022-04-07	608	609	603	604	4,800	604
2022-04-06	601	608	597	608	2,100	608
2022-04-05	596	604	596	600	22,200	600
2022-04-04	599	606	596	596	4,100	596
2022-04-01	592	599	585	599	19,000	599
2022-03-31	605	605	587	591	14,400	591
2022-03-30	603	603	591	602	19,300	602
2022-03-29	610	612	598	601	15,900	601
2022-03-28	608	613	602	609	13,700	609
2022-03-25	614	614	600	608	16,100	608
2022-03-24	592	616	587	615	25,800	615
2022-03-23	586	607	580	602	32,400	602
2022-03-22	587	593	576	583	35,800	583
2022-03-18	609	609	584	589	18,800	589
2022-03-17	610	615	599	601	380,300	601
2022-03-16	589	605	588	601	8,100	601
2022-03-15	602	602	583	588	10,000	588
2022-03-14	588	603	588	602	8,900	602
2022-03-11	576	593	576	593	7,000	593
2022-03-10	560	575	560	568	33,200	568
2022-03-09	550	563	550	553	13,100	553
2022-03-08	565	595	542	551	38,000	551
2022-03-07	585	590	566	571	29,200	571
2022-03-04	608	610	579	585	37,600	585
2022-03-03	612	620	607	608	25,600	608
2022-03-02	614	614	608	612	2,900	612
2022-03-01	611	617	608	614	14,700	614
2022-02-28	620	620	607	610	13,900	610
2022-02-25	590	619	590	601	15,400	601
2022-02-24	605	608	586	588	26,100	588
2022-02-22	618	621	600	605	60,600	605
2022-02-21	622	636	613	622	22,900	622
2022-02-18	622	648	622	631	18,500	631
2022-02-17	643	647	630	637	29,000	637
2022-02-16	645	651	636	645	43,000	645
2022-02-15	693	703	622	645	220,500	645
2022-02-14	735	749	719	737	38,000	737
2022-02-10	750	765	730	765	24,800	765
2022-02-09	717	755	717	738	17,200	738
2022-02-08	725	725	714	717	2,400	717
2022-02-07	716	722	714	717	2,000	717
2022-02-04	716	732	709	722	17,100	722
2022-02-03	714	721	714	719	1,700	719
2022-02-02	704	724	703	724	9,300	724
2022-02-01	708	716	699	704	9,100	704
2022-01-31	684	704	679	698	14,000	698
2022-01-28	675	680	656	676	17,400	676
2022-01-27	698	699	665	674	27,100	674
2022-01-26	697	700	676	690	29,400	690
2022-01-25	705	713	669	697	67,500	697
2022-01-24	714	714	700	704	4,800	704
2022-01-21	706	721	674	709	20,200	709
2022-01-20	704	713	699	703	35,900	703
2022-01-19	736	738	700	711	49,800	711
2022-01-18	756	762	743	748	9,600	748
2022-01-17	752	759	740	750	17,000	750
2022-01-14	752	762	740	752	15,200	752
2022-01-13	777	782	756	758	22,500	758
2022-01-12	737	759	736	759	16,700	759
2022-01-11	749	749	725	737	22,400	737
2022-01-07	745	746	737	741	19,500	741
2022-01-06	750	761	734	742	47,500	742
2022-01-05	760	765	750	755	34,600	755
2022-01-04	771	787	760	760	26,200	760

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2022年度]

7841 (株)遠藤製作所の時系列データ [2022年度]