1811 (株)錢高組 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
2022-12-022,6792,6792,6352,6389,3002,638
2022-12-012,6802,6852,6692,6856,4002,685
2022-11-302,6852,6872,6752,6865,3002,686
2022-11-292,7122,7182,6912,7014,1002,701
2022-11-282,7362,7362,7192,7334,0002,733
2022-11-252,7152,7292,7152,7294,6002,729
2022-11-242,7062,7342,7062,7154,2002,715
2022-11-222,7052,7362,7042,70410,7002,704
2022-11-212,6972,7202,6722,6726,3002,672
2022-11-182,7002,7242,6992,7037,0002,703
2022-11-172,6752,6902,6672,6673,6002,667
2022-11-162,6672,6752,6632,6685,9002,668
2022-11-152,7052,7082,6572,6699,1002,669
2022-11-142,7622,7632,7092,7206,6002,720
2022-11-112,9603,0202,7622,80325,3002,803
2022-11-102,8332,9182,8332,9107,3002,910
2022-11-092,8472,8692,8472,8681,6002,868
2022-11-082,8202,8662,8172,8433,4002,843
2022-11-072,8092,8162,8022,8091,5002,809
2022-11-042,7932,7982,7842,7982,2002,798
2022-11-022,8272,8272,7632,8007,1002,800
2022-11-012,8032,8262,8032,8122,2002,812
2022-10-312,7012,8152,7012,81512,1002,815
2022-10-282,7602,7602,6752,67526,1002,675
2022-10-272,7652,7812,7602,7605,8002,760
2022-10-262,7682,7772,7612,7614,8002,761
2022-10-252,8032,8142,7572,7758,5002,775
2022-10-242,8392,8392,8012,8016,5002,801
2022-10-212,8062,8092,8012,8016,7002,801
2022-10-202,8142,8142,8052,8072,7002,807
2022-10-192,8352,8352,8092,8144,0002,814
2022-10-182,8252,8482,8252,8304,4002,830
2022-10-172,8132,8342,8132,8255,2002,825
2022-10-142,8362,8462,8292,8299,1002,829
2022-10-132,8682,8682,8282,8366,0002,836
2022-10-122,8892,8972,8702,8814,9002,881
2022-10-113,0053,0752,9152,9198,9002,919
2022-10-073,1553,1553,0653,0651,7003,065
2022-10-063,1103,1303,1103,1301,9003,130
2022-10-053,1753,1753,1003,1001,7003,100
2022-10-043,1503,1853,1453,1502,0003,150
2022-10-033,1103,1153,1103,1101,2003,110
2022-09-303,0253,1103,0253,0801,8003,080
2022-09-293,0403,0403,0053,0251,8003,025
2022-09-283,0353,0403,0103,0402,4003,040
2022-09-273,0653,0653,0503,0551,4003,055
2022-09-263,1353,1353,0653,0653,0003,065
2022-09-223,1503,1703,1503,1701,6003,170
2022-09-213,1503,1503,1453,1501,6003,150
2022-09-203,1803,1853,1503,1702,2003,170
2022-09-163,1703,1803,1653,1651,7003,165
2022-09-153,1603,2253,1553,1801,3003,180
2022-09-143,1553,1753,1503,1501,4003,150
2022-09-133,2403,2403,1803,1852,4003,185
2022-09-123,2153,2553,2153,2404,6003,240
2022-09-093,2053,2703,2003,2054,6003,205
2022-09-083,2103,2253,1903,2254,1003,225
2022-09-073,1753,2203,1753,1953,3003,195
2022-09-063,2253,2503,1753,1756,6003,175
2022-09-053,2453,2453,2203,2201,3003,220
2022-09-023,2953,2953,2553,2551,1003,255
2022-09-013,3003,3003,3003,3008003,300
2022-08-313,2503,2703,2503,2708003,270
2022-08-303,2903,2903,2903,2902003,290
2022-08-293,3703,3703,3703,3705003,370
2022-08-263,4053,4053,3703,3709003,370
2022-08-253,3803,4053,3653,4053003,405
2022-08-243,4003,4003,3453,3501,7003,350
2022-08-233,3703,3753,3703,3755003,375
2022-08-223,3903,4203,3553,4204003,420
2022-08-193,3603,3803,3603,3804003,380
2022-08-183,3203,3503,3053,3451,7003,345
2022-08-173,2953,3203,2953,3201,1003,320
2022-08-163,2903,3053,2903,3056003,305
2022-08-153,3503,3503,2703,2902,1003,290
2022-08-123,3853,4003,3003,3004,1003,300
2022-08-103,0853,5203,0703,38514,4003,385
2022-08-093,0953,0953,0953,0952003,095
2022-08-083,0953,1103,0803,1101,5003,110
2022-08-053,0953,1053,0753,1054,9003,105
2022-08-043,1903,2103,1653,1651,4003,165
2022-08-033,1803,1803,1353,1501,0003,150
2022-08-023,2903,2903,1653,1652,1003,165
2022-08-013,3353,3503,2703,2904,7003,290
2022-07-293,3453,3753,2403,2803,6003,280
2022-07-283,2853,3453,2653,3452,5003,345
2022-07-273,2153,2403,2153,2403003,240
2022-07-263,2453,2453,2253,2251,6003,225
2022-07-253,3003,3103,1853,2455,4003,245
2022-07-223,1603,2853,1553,2855,1003,285
2022-07-213,1603,1753,1603,1609003,160
2022-07-203,1703,1703,1553,1703,6003,170
2022-07-193,1653,1653,1653,1656003,165
2022-07-153,1303,1753,1203,1202,6003,120
2022-07-143,1453,1453,1303,1305003,130
2022-07-133,1603,2253,1353,1451,7003,145
2022-07-123,1703,1703,1353,1352,2003,135
2022-07-113,1653,1903,1503,1852,8003,185
2022-07-083,2053,2203,1803,1802,0003,180
2022-07-073,1903,2253,1703,2057,1003,205
2022-07-063,2353,2353,1803,1801,4003,180
2022-07-053,2203,2203,1953,1951,1003,195
2022-07-043,3153,3153,2003,2201,5003,220
2022-07-013,2253,2253,1753,1751,5003,175
2022-06-303,2253,2503,2153,2152,8003,215
2022-06-293,3503,3703,1903,1909,9003,190
2022-06-283,4153,4153,3453,3659003,365
2022-06-273,4403,4403,3453,3451,4003,345
2022-06-243,4453,4453,4403,4401,6003,440
2022-06-233,4403,4453,4403,4453003,445
2022-06-223,3753,3753,3703,3706003,370
2022-06-213,4053,4103,4053,4101,1003,410
2022-06-203,4003,4003,3353,3351,1003,335
2022-06-173,4053,4053,3553,3551,6003,355
2022-06-163,3453,4253,3403,4251,4003,425
2022-06-153,4253,4253,2903,3203,8003,320
2022-06-143,4503,5103,4503,4501,4003,450
2022-06-133,5653,5953,4853,4851,0003,485
2022-06-103,5953,5953,5653,5651,6003,565
2022-06-093,6453,6653,6403,6651,7003,665
2022-06-083,6053,6053,5903,5951,2003,595
2022-06-073,5603,7103,5403,5652,6003,565
2022-06-063,4803,4903,4303,4904,1003,490
2022-06-033,5653,6103,4753,5004,0003,500
2022-06-023,5603,6953,5503,5502,2003,550
2022-06-013,6153,6603,5603,5602,2003,560
2022-05-313,6103,6903,5803,6151,2003,615
2022-05-303,6003,7603,5503,56513,5003,565
2022-05-273,6303,6303,5403,6304,8003,630
2022-05-263,6403,6453,6053,6053,1003,605
2022-05-253,6653,6703,6253,6252,8003,625
2022-05-243,6653,6853,6653,6651,2003,665
2022-05-233,7403,7403,6753,6901,6003,690
2022-05-203,7403,7403,6353,6651,8003,665
2022-05-193,6853,6953,6253,6957003,695
2022-05-183,7303,7303,6303,6301,2003,630
2022-05-173,7953,7953,6953,6957003,695
2022-05-163,6903,7003,6903,7006003,700
2022-05-133,6403,6953,6403,6806003,680
2022-05-123,6503,6503,6353,6359003,635
2022-05-113,6603,8053,6603,6851,3003,685
2022-05-103,6853,6953,6503,6752,2003,675
2022-05-093,7953,7953,6853,6901,3003,690
2022-05-063,7853,8503,7853,8305003,830
2022-05-023,6953,7403,6953,7404003,740
2022-04-283,6903,7903,6903,7502,0003,750
2022-04-273,8853,8853,6053,68012,8003,680
2022-04-263,8353,9053,8353,8852,0003,885
2022-04-253,7803,8303,7803,8301,6003,830
2022-04-223,7903,7903,7803,7804003,780
2022-04-213,8853,8853,7903,7901,5003,790
2022-04-203,8603,8603,8453,8455003,845
2022-04-193,8153,8153,8153,8155003,815
2022-04-183,8703,8703,8703,8707003,870
2022-04-153,8703,8703,8703,8704003,870
2022-04-143,8653,8953,8653,8954003,895
2022-04-133,8103,8803,8103,8802,0003,880
2022-04-123,8603,9153,8303,8302,8003,830
2022-04-113,8403,8903,8403,8751,5003,875
2022-04-083,9203,9203,8753,9103,1003,910
2022-04-073,9604,0003,9253,9702,1003,970
2022-04-063,9503,9953,9503,9951,3003,995
2022-04-054,0504,0503,9804,0102,1004,010
2022-04-044,0354,0353,9803,9807003,980
2022-04-014,0054,1053,9253,9653,5003,965
2022-03-314,2954,3004,1454,1453,8004,145
2022-03-304,2204,3804,2204,3651,4004,365
2022-03-294,2554,2654,2254,2653,4004,265
2022-03-284,2954,2954,2154,2552,2004,255
2022-03-254,2954,3354,2854,3051,6004,305
2022-03-244,3754,3754,2404,2852,5004,285
2022-03-234,4304,4304,3604,3752,9004,375
2022-03-224,4504,4704,4454,4702,4004,470
2022-03-184,3604,4654,3604,4402,7004,440
2022-03-174,4004,4304,4004,4302,2004,430
2022-03-164,3504,3504,3454,3451,7004,345
2022-03-154,3554,3804,3404,3402,0004,340
2022-03-144,3754,3754,3354,3509004,350
2022-03-114,1604,4004,1604,3355,3004,335
2022-03-104,0604,1654,0604,1652,0004,165
2022-03-094,0004,0053,9654,0051,8004,005
2022-03-084,0004,0503,9754,0403,9004,040
2022-03-074,0104,0103,9104,0006,4004,000
2022-03-043,9904,0203,9904,0151,2004,015
2022-03-033,9704,0203,9604,0101,9004,010
2022-03-024,0004,0303,9804,0001,9004,000
2022-03-014,1104,1104,0004,0002,1004,000
2022-02-284,0704,1054,0554,0751,6004,075
2022-02-254,0504,1053,9654,0804,3004,080
2022-02-244,0554,0603,9904,0401,7004,040
2022-02-224,1154,1504,0804,0809004,080
2022-02-214,0354,0854,0254,0856004,085
2022-02-184,0504,0904,0504,0903004,090
2022-02-174,0804,1204,0754,1005004,100
2022-02-164,0554,0654,0554,0651,0004,065
2022-02-154,0354,1004,0354,0401,6004,040
2022-02-144,0554,1054,0554,1059004,105
2022-02-104,0604,0753,9204,0755,1004,075
2022-02-094,1104,1104,1104,1105004,110
2022-02-084,0354,0404,0354,0358004,035
2022-02-074,1804,1804,0204,0201,0004,020
2022-02-044,1254,1254,0604,1107004,110
2022-02-034,0754,0954,0554,0551,0004,055
2022-02-024,1604,1604,0754,0751,1004,075
2022-02-014,0204,0504,0204,0504004,050
2022-01-313,9454,0603,9453,9952,1003,995
2022-01-283,9903,9903,9803,9806003,980
2022-01-274,1004,1003,9253,9352,7003,935
2022-01-264,1054,1103,9804,0701,9004,070
2022-01-254,0804,1254,0804,0951,1004,095
2022-01-244,0004,0703,9954,0702,4004,070
2022-01-213,9754,0403,9354,0402,4004,040
2022-01-204,0104,0654,0104,0108004,010
2022-01-194,1104,1103,9954,0102,0004,010
2022-01-184,0004,1204,0004,1102,7004,110
2022-01-173,9904,0253,9904,0255004,025
2022-01-144,0204,0203,9503,9501,0003,950
2022-01-134,0054,0053,9803,9804003,980
2022-01-124,0504,0804,0504,0707004,070
2022-01-113,9953,9953,9953,9956003,995
2022-01-074,0154,0603,9703,9702,5003,970
2022-01-064,0454,0504,0154,0151,0004,015
2022-01-054,0404,0504,0154,0451,5004,045
2022-01-044,0454,0454,0104,0351,0004,035

分割・併合履歴 : [2017-09-27]1株→0.1株