1811 (株)錢高組の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,971	2,988	2,951	2,955	6,800	2,955
2023-06-07	3,035	3,045	2,968	2,968	13,800	2,968
2023-06-06	3,045	3,055	3,015	3,055	2,800	3,055
2023-06-05	3,025	3,060	3,010	3,060	5,300	3,060
2023-06-02	3,020	3,035	2,998	3,025	8,000	3,025
2023-06-01	2,979	3,035	2,969	3,010	10,800	3,010
2023-05-31	3,045	3,045	2,957	2,978	12,100	2,978
2023-05-30	3,045	3,060	3,025	3,060	2,600	3,060
2023-05-29	3,065	3,075	3,030	3,040	7,300	3,040
2023-05-26	3,120	3,120	3,000	3,020	8,000	3,020
2023-05-25	3,110	3,120	3,085	3,105	5,100	3,105
2023-05-24	3,125	3,135	3,085	3,115	5,800	3,115
2023-05-23	3,175	3,250	3,140	3,175	9,600	3,175
2023-05-22	3,110	3,180	3,110	3,170	8,000	3,170
2023-05-19	3,310	3,310	3,100	3,110	19,800	3,110
2023-05-18	3,360	3,360	3,230	3,255	9,400	3,255
2023-05-17	3,185	3,390	3,185	3,325	14,000	3,325
2023-05-16	3,260	3,265	3,160	3,165	13,700	3,165
2023-05-15	3,260	3,320	3,215	3,250	7,300	3,250
2023-05-12	3,550	3,590	3,200	3,260	36,700	3,260
2023-05-11	3,675	3,675	3,545	3,590	8,200	3,590
2023-05-10	3,640	3,700	3,615	3,655	8,200	3,655
2023-05-09	3,505	3,675	3,505	3,610	11,100	3,610
2023-05-08	3,395	3,505	3,395	3,485	6,300	3,485
2023-05-02	3,460	3,460	3,400	3,400	6,200	3,400
2023-05-01	3,400	3,460	3,350	3,440	14,100	3,440
2023-04-28	3,330	3,400	3,330	3,400	9,500	3,400
2023-04-27	3,270	3,330	3,225	3,295	20,700	3,295
2023-04-26	3,205	3,255	3,195	3,250	5,800	3,250
2023-04-25	3,275	3,275	3,150	3,205	11,800	3,205
2023-04-24	3,185	3,300	3,125	3,275	16,300	3,275
2023-04-21	3,200	3,200	3,130	3,155	6,200	3,155
2023-04-20	3,095	3,205	3,050	3,200	12,200	3,200
2023-04-19	3,000	3,090	2,998	3,090	6,100	3,090
2023-04-18	3,030	3,045	3,010	3,010	4,700	3,010
2023-04-17	3,040	3,040	3,010	3,040	2,700	3,040
2023-04-14	3,045	3,045	2,998	3,025	4,300	3,025
2023-04-13	3,045	3,065	2,998	3,025	6,200	3,025
2023-04-12	3,050	3,055	3,015	3,045	3,100	3,045
2023-04-11	3,035	3,035	2,987	3,020	4,300	3,020
2023-04-10	2,971	3,015	2,971	3,015	2,500	3,015
2023-04-07	2,966	2,987	2,939	2,971	7,000	2,971
2023-04-06	3,015	3,030	2,966	2,966	6,800	2,966
2023-04-05	3,100	3,100	3,025	3,025	5,700	3,025
2023-04-04	3,065	3,170	3,065	3,110	7,500	3,110
2023-04-03	2,998	3,070	2,998	3,065	8,800	3,065
2023-03-31	2,915	2,987	2,915	2,977	26,200	2,977
2023-03-30	2,950	2,951	2,924	2,948	35,900	2,948
2023-03-29	3,010	3,015	2,984	3,015	4,400	3,015
2023-03-28	2,994	3,005	2,988	2,989	2,400	2,989
2023-03-27	2,997	3,015	2,985	3,015	2,900	3,015
2023-03-24	2,976	3,030	2,976	3,005	8,700	3,005
2023-03-23	2,995	3,000	2,981	2,990	2,100	2,990
2023-03-22	2,998	2,998	2,962	2,995	2,900	2,995
2023-03-20	2,997	2,997	2,933	2,948	4,200	2,948
2023-03-17	2,966	3,035	2,966	3,030	6,700	3,030
2023-03-16	2,943	2,975	2,936	2,958	5,500	2,958
2023-03-15	2,924	3,000	2,924	2,993	7,900	2,993
2023-03-14	2,978	2,978	2,922	2,922	9,400	2,922
2023-03-13	3,005	3,005	2,954	2,979	14,100	2,979
2023-03-10	3,030	3,030	3,005	3,030	6,200	3,030
2023-03-09	3,010	3,045	2,990	3,045	4,200	3,045
2023-03-08	2,978	3,025	2,978	2,993	4,500	2,993
2023-03-07	2,991	2,991	2,964	2,983	2,800	2,983
2023-03-06	2,957	3,000	2,935	2,984	6,400	2,984
2023-03-03	2,998	3,020	2,952	2,957	7,400	2,957
2023-03-02	2,996	3,050	2,996	3,015	3,600	3,015
2023-03-01	2,986	3,020	2,986	2,996	4,600	2,996
2023-02-28	2,956	2,988	2,956	2,973	2,700	2,973
2023-02-27	2,932	2,996	2,932	2,969	4,000	2,969
2023-02-24	2,897	2,908	2,895	2,897	2,700	2,897
2023-02-22	2,915	2,915	2,897	2,897	3,800	2,897
2023-02-21	2,957	2,957	2,886	2,920	6,200	2,920
2023-02-20	2,950	2,999	2,946	2,959	3,300	2,959
2023-02-17	2,915	2,971	2,897	2,954	7,000	2,954
2023-02-16	2,846	2,940	2,816	2,915	9,000	2,915
2023-02-15	2,829	2,846	2,829	2,846	600	2,846
2023-02-14	2,845	2,850	2,827	2,829	3,800	2,829
2023-02-13	2,863	2,889	2,794	2,855	12,000	2,855
2023-02-10	2,733	2,963	2,720	2,813	22,700	2,813
2023-02-09	2,704	2,726	2,704	2,720	1,500	2,720
2023-02-08	2,728	2,728	2,704	2,704	800	2,704
2023-02-07	2,715	2,715	2,690	2,715	2,200	2,715
2023-02-06	2,710	2,723	2,710	2,715	4,100	2,715
2023-02-03	2,759	2,761	2,719	2,732	2,300	2,732
2023-02-02	2,735	2,759	2,734	2,759	1,600	2,759
2023-02-01	2,722	2,735	2,722	2,735	600	2,735
2023-01-31	2,704	2,750	2,686	2,750	3,900	2,750
2023-01-30	2,752	2,752	2,665	2,679	22,600	2,679
2023-01-27	2,723	2,737	2,723	2,726	3,300	2,726
2023-01-26	2,727	2,743	2,727	2,734	3,200	2,734
2023-01-25	2,729	2,729	2,709	2,711	4,500	2,711
2023-01-24	2,680	2,741	2,680	2,729	5,400	2,729
2023-01-23	2,642	2,693	2,626	2,693	6,400	2,693
2023-01-20	2,624	2,632	2,619	2,623	3,200	2,623
2023-01-19	2,634	2,638	2,616	2,616	2,300	2,616
2023-01-18	2,621	2,643	2,611	2,634	5,800	2,634
2023-01-17	2,610	2,617	2,610	2,612	2,700	2,612
2023-01-16	2,642	2,642	2,610	2,610	4,800	2,610
2023-01-13	2,618	2,629	2,611	2,611	4,000	2,611
2023-01-12	2,623	2,630	2,618	2,618	6,900	2,618
2023-01-11	2,637	2,643	2,632	2,632	2,600	2,632
2023-01-10	2,641	2,659	2,641	2,650	4,000	2,650
2023-01-06	2,611	2,640	2,611	2,629	1,700	2,629
2023-01-05	2,620	2,659	2,617	2,619	2,900	2,619
2023-01-04	2,618	2,621	2,618	2,620	1,000	2,620

分割・併合履歴： [2017-09-27]1株→0.1株

1811 (株)錢高組 の時系列データ [2023年度]

1811 (株)錢高組の時系列データ [2023年度]