1811 (株)錢高組 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
2021-12-033,7853,8103,7803,7903,1003,790
2021-12-023,7853,8453,7803,7802,6003,780
2021-12-013,7653,8203,7653,7853,1003,785
2021-11-303,7553,7803,7403,7653,0003,765
2021-11-293,7303,7653,7303,7452,7003,745
2021-11-263,7703,8103,7653,7655,7003,765
2021-11-253,7803,8003,7803,7951,8003,795
2021-11-243,7903,7903,7503,7501,1003,750
2021-11-223,8753,8753,8103,8101,1003,810
2021-11-193,8803,8953,8653,8759003,875
2021-11-183,8953,8953,8603,8601,8003,860
2021-11-173,9203,9453,9103,9102,2003,910
2021-11-163,9453,9453,9053,9051,1003,905
2021-11-153,9553,9553,9453,9451,0003,945
2021-11-123,9553,9553,9303,9551,3003,955
2021-11-114,0004,0003,9603,9701,0003,970
2021-11-104,0204,0254,0004,0001,0004,000
2021-11-094,0804,1004,0454,0457004,045
2021-11-084,0454,1104,0454,0801,3004,080
2021-11-054,0154,0404,0154,0403004,040
2021-11-044,0354,0454,0304,0351,3004,035
2021-11-024,0654,0654,0354,0657004,065
2021-11-014,1104,1104,0654,0657004,065
2021-10-294,0404,0404,0404,0402004,040
2021-10-284,0154,0454,0154,0451,7004,045
2021-10-274,0354,0354,0354,0353004,035
2021-10-264,0304,0504,0304,0507004,050
2021-10-254,0304,0754,0254,0301,8004,030
2021-10-224,0054,0354,0004,0102,5004,010
2021-10-214,0404,0404,0054,0051,6004,005
2021-10-204,0354,0604,0354,0451,3004,045
2021-10-193,9954,0353,9954,0354004,035
2021-10-184,0304,0353,9904,0101,5004,010
2021-10-154,0004,0554,0004,0557004,055
2021-10-144,0354,0354,0154,0208004,020
2021-10-134,0554,0554,0154,0351,3004,035
2021-10-124,0654,0654,0454,0457004,045
2021-10-114,1354,1354,0754,0951,0004,095
2021-10-084,1454,1454,1104,1402,3004,140
2021-10-074,1604,1904,1604,1903004,190
2021-10-064,2404,2604,1854,1852,3004,185
2021-10-054,1704,2304,1604,2102,3004,210
2021-10-044,2254,2654,1454,1752,4004,175
2021-10-014,4054,4054,2154,2152,9004,215
2021-09-304,4004,4404,4004,4001,3004,400
2021-09-294,4204,4604,3854,4602,9004,460
2021-09-284,4204,4504,4054,4503,1004,450
2021-09-274,4854,4854,4104,4253,6004,425
2021-09-244,4104,4854,4104,4852,8004,485
2021-09-224,3904,4004,3054,4002,5004,400
2021-09-214,4154,4904,4004,4003,7004,400
2021-09-174,4804,4854,3354,4854,0004,485
2021-09-164,4004,5254,4004,4854,1004,485
2021-09-154,3504,4504,3454,4452,4004,445
2021-09-144,4454,4804,4154,4203,7004,420
2021-09-134,2554,4304,2554,4302,6004,430
2021-09-104,1354,2504,1354,2504,5004,250
2021-09-094,0654,1354,0654,1352,1004,135
2021-09-084,0504,1104,0504,0902,1004,090
2021-09-074,0854,1104,0504,0952,6004,095
2021-09-064,0954,0954,0554,0902,4004,090
2021-09-034,0604,1704,0604,0953,5004,095
2021-09-024,1454,1454,0954,0956004,095
2021-09-014,1104,1704,1004,1501,0004,150
2021-08-314,1804,1804,1304,1309004,130
2021-08-304,1754,1804,1654,1806004,180
2021-08-274,1054,1804,1054,1709004,170
2021-08-264,1854,1854,1404,1601,3004,160
2021-08-254,1854,2554,1804,2303,3004,230
2021-08-244,0004,2554,0004,2556,3004,255
2021-08-233,9653,9953,9253,9751,1003,975
2021-08-204,0004,0003,9303,9651,1003,965
2021-08-194,0054,0254,0054,0156004,015
2021-08-183,9754,0453,9754,0108004,010
2021-08-174,0604,0604,0454,0452004,045
2021-08-164,0804,0804,0254,0256004,025
2021-08-134,0754,0754,0754,0754004,075
2021-08-124,1004,1004,0704,0851,7004,085
2021-08-114,0104,0754,0104,0758004,075
2021-08-104,0454,0604,0054,0051,3004,005
2021-08-064,0104,0453,9654,0458004,045
2021-08-054,0054,0304,0004,0001,1004,000
2021-08-044,0654,0654,0004,0251,2004,025
2021-08-034,0704,0704,0654,0703004,070
2021-08-024,0804,0804,0054,0058004,005
2021-07-304,0454,1104,0204,0201,6004,020
2021-07-294,1204,1204,0354,0502,4004,050
2021-07-284,0554,0554,0504,0504004,050
2021-07-274,0654,0754,0654,0757004,075
2021-07-264,1104,1204,0654,0654,7004,065
2021-07-214,0454,0804,0454,0801,0004,080
2021-07-204,0454,0754,0304,0301,1004,030
2021-07-194,0954,1604,0804,0803,8004,080
2021-07-164,1154,1154,0804,0801,0004,080
2021-07-154,0604,3454,0604,1458,2004,145
2021-07-144,0704,0754,0304,0301,1004,030
2021-07-134,0654,0854,0654,0702,1004,070
2021-07-123,9804,0703,9804,0652,1004,065
2021-07-094,0104,0153,9103,93511,0003,935
2021-07-084,0154,0454,0104,0101,9004,010
2021-07-074,0704,0704,0154,0151,3004,015
2021-07-064,0204,1004,0204,0751,1004,075
2021-07-054,0154,0304,0104,0101,3004,010
2021-07-024,0254,0504,0054,0302,7004,030
2021-07-014,0254,0354,0054,0051,1004,005
2021-06-304,0254,0454,0254,0402,0004,040
2021-06-294,0454,0654,0204,0252,6004,025
2021-06-284,0504,0754,0454,0652,3004,065
2021-06-254,0504,0654,0504,0502,4004,050
2021-06-244,0554,0854,0354,0653,4004,065
2021-06-234,0804,0904,0154,0904,3004,090
2021-06-224,1354,1354,0754,0854,2004,085
2021-06-214,1154,1204,0704,0702,7004,070
2021-06-184,2154,2154,1754,1858004,185
2021-06-174,1954,2654,1954,1959004,195
2021-06-164,2504,2504,1504,1854,1004,185
2021-06-154,3154,3154,2204,2503,6004,250
2021-06-144,3354,3404,3054,3051,6004,305
2021-06-114,3604,3704,3354,3355,0004,335
2021-06-104,3704,3704,3604,3601,9004,360
2021-06-094,3904,3904,3704,3706004,370
2021-06-084,3904,4404,3804,3801,3004,380
2021-06-074,4154,4154,3704,3701,7004,370
2021-06-044,3854,4204,3854,4101,2004,410
2021-06-034,3804,4254,3704,3701,6004,370
2021-06-024,4154,4154,3704,3852,3004,385
2021-06-014,4004,4254,4004,4151,1004,415
2021-05-314,5204,5204,3804,3801,4004,380
2021-05-284,3804,4504,3804,4501,4004,450
2021-05-274,4054,4054,3704,3701,1004,370
2021-05-264,4154,4404,4154,4357004,435
2021-05-254,4004,4104,4004,4051,3004,405
2021-05-244,4004,4004,3804,4001,5004,400
2021-05-214,3904,3904,3604,3602,0004,360
2021-05-204,3454,3554,3404,3551,7004,355
2021-05-194,3654,3654,2954,3301,4004,330
2021-05-184,2604,4204,2004,3655,0004,365
2021-05-174,3054,3654,2204,2603,1004,260
2021-05-144,1704,2754,1704,2402,1004,240
2021-05-134,1304,2004,0154,1655,3004,165
2021-05-124,5054,5054,1404,1405,7004,140
2021-05-114,5304,5304,4954,5002,8004,500
2021-05-104,5504,5554,5304,5301,3004,530
2021-05-074,5904,6004,5454,5503,2004,550
2021-05-064,5704,5704,5054,5301,2004,530
2021-04-304,5504,5504,4854,5053,4004,505
2021-04-284,5354,5604,5304,5602,4004,560
2021-04-274,5554,6054,5504,5502,6004,550
2021-04-264,5504,5504,4704,5309,6004,530
2021-04-234,8604,8604,5204,52023,3004,520
2021-04-224,8604,8704,8504,8551,3004,855
2021-04-214,8454,8904,8454,8507004,850
2021-04-204,8404,8504,8404,8509004,850
2021-04-194,9104,9754,8504,8751,1004,875
2021-04-164,8754,9304,8704,8751,9004,875
2021-04-154,8404,8604,8404,8602004,860
2021-04-144,8104,8804,8104,8401,3004,840
2021-04-134,8204,8854,8204,8451,8004,845
2021-04-124,8304,9054,7854,8005,3004,800
2021-04-094,8554,9054,8404,8752,2004,875
2021-04-084,8654,9054,8504,8603,5004,860
2021-04-075,0805,0804,8254,88011,8004,880
2021-04-065,1605,1905,0805,0804,3005,080
2021-04-055,1605,1805,1405,1602,6005,160
2021-04-025,1505,1805,1505,1801,6005,180
2021-04-015,1405,1705,1405,1701,0005,170
2021-03-315,1405,1805,1405,1602,8005,160
2021-03-305,1305,1505,1105,1502,7005,150
2021-03-295,1605,2305,1605,2305,5005,230
2021-03-265,1905,2105,1605,2104,6005,210
2021-03-255,1905,2305,0005,1604,7005,160
2021-03-245,1305,2105,1305,1901,8005,190
2021-03-235,2505,2505,1605,1804,3005,180
2021-03-225,2205,2505,1505,25011,0005,250
2021-03-195,1105,2405,0705,2405,9005,240
2021-03-184,9205,2404,9205,2405,3005,240
2021-03-174,8504,9154,8354,9005,7004,900
2021-03-164,8004,8404,8004,8402,1004,840
2021-03-154,7654,8254,7654,8253,2004,825
2021-03-124,7254,7954,7254,7704,3004,770
2021-03-114,6704,7454,6704,7455,3004,745
2021-03-104,6954,6954,6804,6953,1004,695
2021-03-094,6304,6954,6304,6952,8004,695
2021-03-084,5954,6404,5904,6303,3004,630
2021-03-054,5254,6004,5104,5953,6004,595
2021-03-044,5804,5804,5104,5351,8004,535
2021-03-034,4804,5554,4804,5551,1004,555
2021-03-024,5504,5504,5054,5251,7004,525
2021-03-014,4904,5354,4904,5252,3004,525
2021-02-264,5054,5754,5054,5051,8004,505
2021-02-254,5354,5554,5304,5303,2004,530
2021-02-244,5154,5354,5154,5251,7004,525
2021-02-224,5504,5754,5104,5751,3004,575
2021-02-194,5254,5254,5254,5255004,525
2021-02-184,5354,5504,5104,5153,5004,515
2021-02-174,5354,5854,5354,5351,6004,535
2021-02-164,5554,5704,5554,5602,0004,560
2021-02-154,5054,5754,5054,5751,3004,575
2021-02-124,5454,5454,5004,5302,8004,530
2021-02-104,5204,5954,5204,5951,6004,595
2021-02-094,5054,5554,4504,5553,2004,555
2021-02-084,5154,5454,5104,5103,4004,510
2021-02-054,4854,5054,4854,5001,6004,500
2021-02-044,4754,4854,4404,4602,2004,460
2021-02-034,4204,4754,4204,4751,4004,475
2021-02-024,4004,4704,4004,4208004,420
2021-02-014,4354,4954,3654,4001,1004,400
2021-01-294,4754,5604,4754,5054,4004,505
2021-01-284,2004,6554,2004,6557,5004,655
2021-01-274,1504,2704,1504,1803,0004,180
2021-01-264,1204,1504,1204,1501,3004,150
2021-01-254,1104,1154,1104,1155004,115
2021-01-224,0854,0854,0854,0851004,085
2021-01-214,0604,0904,0604,0851,0004,085
2021-01-204,1254,1254,1004,1005004,100
2021-01-194,1154,1354,1004,1009004,100
2021-01-184,0104,1304,0104,1159004,115
2021-01-154,0554,1254,0554,0705004,070
2021-01-144,1654,1754,0504,1103,0004,110
2021-01-134,1304,1454,1154,1451,0004,145
2021-01-124,1354,1404,1204,1309004,130
2021-01-084,1054,1354,1004,1351,8004,135
2021-01-074,1104,1354,0954,1052,3004,105
2021-01-064,0904,1454,0904,1202,7004,120
2021-01-054,2854,2854,1104,1402,8004,140
2021-01-044,3454,5554,2854,2851,4004,285

分割・併合履歴 : [2017-09-27]1株→0.1株