7841 (株)遠藤製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	927	960	920	931	7,600	931
2023-12-28	905	941	905	928	25,300	928
2023-12-27	935	946	929	940	12,900	940
2023-12-26	930	949	925	944	11,300	944
2023-12-25	930	946	930	942	8,200	942
2023-12-22	922	943	922	926	7,400	926
2023-12-21	921	934	914	934	12,800	934
2023-12-20	925	974	925	931	16,700	931
2023-12-19	915	939	912	935	9,300	935
2023-12-18	929	930	900	924	30,700	924
2023-12-15	939	969	917	944	50,400	944
2023-12-14	974	984	939	954	59,600	954
2023-12-13	916	1,026	915	974	92,500	974
2023-12-12	1,047	1,137	925	925	243,800	925
2023-12-11	901	1,049	901	1,049	147,600	1,049
2023-12-08	913	924	883	899	59,500	899
2023-12-07	875	934	865	923	92,000	923
2023-12-06	852	874	850	871	22,600	871
2023-12-05	816	858	816	852	31,100	852
2023-12-04	820	825	818	822	8,600	822
2023-12-01	822	826	814	826	11,300	826
2023-11-30	826	827	814	826	9,400	826
2023-11-29	829	838	821	826	8,500	826
2023-11-28	817	840	817	826	19,500	826
2023-11-27	805	820	801	820	22,800	820
2023-11-24	810	811	800	807	6,600	807
2023-11-22	808	815	801	808	10,300	808
2023-11-21	808	835	806	808	28,600	808
2023-11-20	776	796	776	796	12,700	796
2023-11-17	780	804	763	781	28,800	781
2023-11-16	776	780	775	779	3,100	779
2023-11-15	768	781	768	779	28,800	779
2023-11-14	760	776	756	762	12,600	762
2023-11-13	753	768	750	755	9,600	755
2023-11-10	756	760	746	750	22,600	750
2023-11-09	768	773	749	758	36,500	758
2023-11-08	771	795	770	788	20,500	788
2023-11-07	778	780	768	774	5,600	774
2023-11-06	778	787	765	787	14,900	787
2023-11-02	783	783	768	778	8,200	778
2023-11-01	765	788	755	777	37,700	777
2023-10-31	772	772	765	765	1,400	765
2023-10-30	763	768	760	765	2,000	765
2023-10-27	765	777	765	771	8,700	771
2023-10-26	761	767	760	767	1,900	767
2023-10-25	775	775	766	766	2,300	766
2023-10-24	753	771	753	771	11,000	771
2023-10-23	753	762	751	753	5,300	753
2023-10-20	762	769	753	761	7,000	761
2023-10-19	754	767	751	767	6,100	767
2023-10-18	763	765	760	765	4,200	765
2023-10-17	771	773	762	767	4,800	767
2023-10-16	780	788	770	771	6,900	771
2023-10-13	784	791	780	785	8,700	785
2023-10-12	781	787	781	786	2,100	786
2023-10-11	796	796	771	781	5,800	781
2023-10-10	787	795	764	791	49,100	791
2023-10-06	779	787	766	787	22,000	787
2023-10-05	756	773	756	765	7,900	765
2023-10-04	750	768	741	757	20,800	757
2023-10-03	775	775	754	757	16,100	757
2023-10-02	759	770	755	765	11,000	765
2023-09-29	762	763	753	753	9,700	753
2023-09-28	758	764	755	762	3,200	762
2023-09-27	755	757	752	754	1,800	754
2023-09-26	754	759	751	751	7,000	751
2023-09-25	752	752	748	749	8,500	749
2023-09-22	744	753	744	747	5,400	747
2023-09-21	749	752	744	744	5,600	744
2023-09-20	752	752	743	745	10,700	745
2023-09-19	749	753	744	752	16,600	752
2023-09-15	743	751	741	746	16,100	746
2023-09-14	743	746	741	742	10,100	742
2023-09-13	743	747	742	742	6,500	742
2023-09-12	743	751	743	743	7,600	743
2023-09-11	751	753	745	746	21,400	746
2023-09-08	759	759	751	751	5,900	751
2023-09-07	752	754	750	751	6,100	751
2023-09-06	754	755	751	751	7,400	751
2023-09-05	758	758	751	755	5,000	755
2023-09-04	758	758	752	758	7,200	758
2023-09-01	756	759	755	758	8,300	758
2023-08-31	752	760	745	759	11,500	759
2023-08-30	750	754	749	753	2,700	753
2023-08-29	749	750	743	750	7,900	750
2023-08-28	748	750	742	745	5,100	745
2023-08-25	745	750	742	746	9,500	746
2023-08-24	744	751	744	745	4,800	745
2023-08-23	743	750	743	743	5,000	743
2023-08-22	737	748	737	748	2,700	748
2023-08-21	737	746	735	736	6,900	736
2023-08-18	734	734	730	731	2,600	731
2023-08-17	742	742	700	720	33,200	720
2023-08-16	752	752	740	742	8,300	742
2023-08-15	758	759	747	749	11,400	749
2023-08-14	765	765	757	757	10,900	757
2023-08-10	764	769	764	765	5,400	765
2023-08-09	768	770	764	764	6,100	764
2023-08-08	769	772	765	768	19,100	768
2023-08-07	770	792	766	770	96,300	770
2023-08-04	769	770	765	767	10,500	767
2023-08-03	765	770	763	770	5,800	770
2023-08-02	767	770	767	767	4,900	767
2023-08-01	769	770	766	770	8,500	770
2023-07-31	766	770	765	769	5,900	769
2023-07-28	765	770	763	766	5,000	766
2023-07-27	770	770	762	768	9,500	768
2023-07-26	772	772	767	768	5,900	768
2023-07-25	774	774	766	771	15,400	771
2023-07-24	771	776	769	774	9,700	774
2023-07-21	769	774	769	771	8,300	771
2023-07-20	770	773	768	770	10,000	770
2023-07-19	770	771	767	770	4,500	770
2023-07-18	768	770	766	769	2,700	769
2023-07-14	770	771	763	768	20,700	768
2023-07-13	770	776	769	776	14,900	776
2023-07-12	771	773	770	771	2,400	771
2023-07-11	774	775	772	775	1,100	775
2023-07-10	770	775	770	774	1,300	774
2023-07-07	771	775	764	775	15,300	775
2023-07-06	774	777	772	774	3,800	774
2023-07-05	772	777	770	774	12,500	774
2023-07-04	770	776	767	775	38,400	775
2023-07-03	776	776	766	771	29,900	771
2023-06-30	777	777	768	776	17,600	776
2023-06-29	778	778	765	770	8,800	770
2023-06-28	769	773	767	770	7,600	770
2023-06-27	772	772	763	769	15,300	769
2023-06-26	783	784	770	772	13,000	772
2023-06-23	776	779	775	779	3,500	779
2023-06-22	782	782	775	777	3,200	777
2023-06-21	783	783	772	782	13,300	782
2023-06-20	771	786	769	780	8,900	780
2023-06-19	794	802	770	773	25,300	773
2023-06-16	810	817	784	790	18,800	790
2023-06-15	804	805	798	804	3,800	804
2023-06-14	800	805	799	801	4,700	801
2023-06-13	812	816	798	800	8,200	800
2023-06-12	799	815	789	810	23,700	810
2023-06-09	793	810	785	789	19,900	789
2023-06-08	780	798	771	786	23,400	786
2023-06-07	784	789	757	770	11,300	770
2023-06-06	745	770	745	770	15,100	770
2023-06-05	746	747	737	740	12,600	740
2023-06-02	744	746	743	743	3,600	743
2023-06-01	744	746	733	746	9,800	746
2023-05-31	747	747	738	744	7,400	744
2023-05-30	736	741	734	740	4,900	740
2023-05-29	742	749	731	734	21,600	734
2023-05-26	737	749	737	742	13,500	742
2023-05-25	743	755	742	752	9,500	752
2023-05-24	755	755	743	743	7,700	743
2023-05-23	761	768	755	755	4,200	755
2023-05-22	770	770	760	761	3,600	761
2023-05-19	760	780	755	764	9,700	764
2023-05-18	756	760	751	754	24,300	754
2023-05-17	781	781	754	754	11,800	754
2023-05-16	784	784	770	775	6,800	775
2023-05-15	777	785	773	783	6,200	783
2023-05-12	788	796	777	777	5,400	777
2023-05-11	777	792	770	781	20,000	781
2023-05-10	810	810	799	802	13,500	802
2023-05-09	792	811	792	810	12,100	810
2023-05-08	800	800	788	793	11,400	793
2023-05-02	808	812	794	804	14,200	804
2023-05-01	785	806	785	799	13,900	799
2023-04-28	792	798	785	795	13,300	795
2023-04-27	796	796	775	787	6,500	787
2023-04-26	798	802	789	794	4,500	794
2023-04-25	794	798	790	798	3,400	798
2023-04-24	796	800	791	799	4,700	799
2023-04-21	802	809	796	796	6,400	796
2023-04-20	806	809	799	802	1,700	802
2023-04-19	808	808	800	800	1,800	800
2023-04-18	814	814	800	808	4,000	808
2023-04-17	815	818	798	808	4,700	808
2023-04-14	812	818	811	815	7,400	815
2023-04-13	812	814	800	811	7,100	811
2023-04-12	812	813	790	812	11,400	812
2023-04-11	813	814	805	810	3,900	810
2023-04-10	787	817	787	802	6,000	802
2023-04-07	795	801	789	796	8,600	796
2023-04-06	794	805	794	795	1,700	795
2023-04-05	817	817	794	797	22,400	797
2023-04-04	833	833	808	817	13,700	817
2023-04-03	823	836	820	833	21,200	833
2023-03-31	815	820	813	820	9,600	820
2023-03-30	812	817	810	815	3,900	815
2023-03-29	801	819	800	809	10,700	809
2023-03-28	813	817	799	800	4,600	800
2023-03-27	811	822	798	800	23,500	800
2023-03-24	787	819	787	807	19,900	807
2023-03-23	785	796	785	787	8,300	787
2023-03-22	781	790	773	786	9,500	786
2023-03-20	779	794	779	781	7,300	781
2023-03-17	772	790	772	784	5,000	784
2023-03-16	762	777	757	767	8,900	767
2023-03-15	779	790	775	789	13,300	789
2023-03-14	789	789	763	780	30,300	780
2023-03-13	778	792	778	786	12,200	786
2023-03-10	800	807	795	804	7,100	804
2023-03-09	810	810	802	807	2,900	807
2023-03-08	808	820	808	810	4,700	810
2023-03-07	809	824	802	810	14,600	810
2023-03-06	798	815	786	815	36,600	815
2023-03-03	798	799	788	799	12,500	799
2023-03-02	799	799	785	796	18,000	796
2023-03-01	778	795	778	793	7,900	793
2023-02-28	798	798	785	785	8,500	785
2023-02-27	779	790	776	790	17,600	790
2023-02-24	772	783	768	779	22,000	779
2023-02-22	770	775	770	772	7,400	772
2023-02-21	788	788	770	772	21,600	772
2023-02-20	756	782	756	781	34,800	781
2023-02-17	748	768	746	756	13,600	756
2023-02-16	742	757	742	750	14,500	750
2023-02-15	722	773	721	734	117,600	734
2023-02-14	785	785	769	782	61,600	782
2023-02-13	770	784	769	780	30,000	780
2023-02-10	756	763	755	763	6,300	763
2023-02-09	757	760	751	759	24,300	759
2023-02-08	751	761	733	755	14,600	755
2023-02-07	765	775	754	754	9,400	754
2023-02-06	775	775	748	767	15,800	767
2023-02-03	769	773	765	770	2,900	770
2023-02-02	785	785	762	771	39,000	771
2023-02-01	771	781	766	778	14,800	778
2023-01-31	769	774	764	768	7,500	768
2023-01-30	765	770	764	764	3,300	764
2023-01-27	774	774	744	764	12,200	764
2023-01-26	760	774	760	774	6,300	774
2023-01-25	750	762	750	759	4,900	759
2023-01-24	757	761	750	750	15,500	750
2023-01-23	751	761	751	756	9,200	756
2023-01-20	740	755	740	748	8,100	748
2023-01-19	748	760	740	740	33,900	740
2023-01-18	763	764	760	763	9,700	763
2023-01-17	773	773	759	763	7,000	763
2023-01-16	780	780	750	773	15,600	773
2023-01-13	790	790	772	777	15,100	777
2023-01-12	799	806	793	794	7,300	794
2023-01-11	809	809	798	799	25,100	799
2023-01-10	817	818	807	807	28,500	807
2023-01-06	810	818	800	808	24,700	808
2023-01-05	768	840	765	809	50,800	809
2023-01-04	767	769	758	766	30,700	766

分割・併合履歴：なし

7841 (株)遠藤製作所 の時系列データ [2023年度]

7841 (株)遠藤製作所の時系列データ [2023年度]