株式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 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 4,840 | 4,850 | 4,840 | 4,850 | 900 | 4,850 |
| 2021-04-19 | 4,910 | 4,975 | 4,850 | 4,875 | 1,100 | 4,875 |
| 2021-04-16 | 4,875 | 4,930 | 4,870 | 4,875 | 1,900 | 4,875 |
| 2021-04-15 | 4,840 | 4,860 | 4,840 | 4,860 | 200 | 4,860 |
| 2021-04-14 | 4,810 | 4,880 | 4,810 | 4,840 | 1,300 | 4,840 |
| 2021-04-13 | 4,820 | 4,885 | 4,820 | 4,845 | 1,800 | 4,845 |
| 2021-04-12 | 4,830 | 4,905 | 4,785 | 4,800 | 5,300 | 4,800 |
| 2021-04-09 | 4,855 | 4,905 | 4,840 | 4,875 | 2,200 | 4,875 |
| 2021-04-08 | 4,865 | 4,905 | 4,850 | 4,860 | 3,500 | 4,860 |
| 2021-04-07 | 5,080 | 5,080 | 4,825 | 4,880 | 11,800 | 4,880 |
| 2021-04-06 | 5,160 | 5,190 | 5,080 | 5,080 | 4,300 | 5,080 |
| 2021-04-05 | 5,160 | 5,180 | 5,140 | 5,160 | 2,600 | 5,160 |
| 2021-04-02 | 5,150 | 5,180 | 5,150 | 5,180 | 1,600 | 5,180 |
| 2021-04-01 | 5,140 | 5,170 | 5,140 | 5,170 | 1,000 | 5,170 |
| 2021-03-31 | 5,140 | 5,180 | 5,140 | 5,160 | 2,800 | 5,160 |
| 2021-03-30 | 5,130 | 5,150 | 5,110 | 5,150 | 2,700 | 5,150 |
| 2021-03-29 | 5,160 | 5,230 | 5,160 | 5,230 | 5,500 | 5,230 |
| 2021-03-26 | 5,190 | 5,210 | 5,160 | 5,210 | 4,600 | 5,210 |
| 2021-03-25 | 5,190 | 5,230 | 5,000 | 5,160 | 4,700 | 5,160 |
| 2021-03-24 | 5,130 | 5,210 | 5,130 | 5,190 | 1,800 | 5,190 |
| 2021-03-23 | 5,250 | 5,250 | 5,160 | 5,180 | 4,300 | 5,180 |
| 2021-03-22 | 5,220 | 5,250 | 5,150 | 5,250 | 11,000 | 5,250 |
| 2021-03-19 | 5,110 | 5,240 | 5,070 | 5,240 | 5,900 | 5,240 |
| 2021-03-18 | 4,920 | 5,240 | 4,920 | 5,240 | 5,300 | 5,240 |
| 2021-03-17 | 4,850 | 4,915 | 4,835 | 4,900 | 5,700 | 4,900 |
| 2021-03-16 | 4,800 | 4,840 | 4,800 | 4,840 | 2,100 | 4,840 |
| 2021-03-15 | 4,765 | 4,825 | 4,765 | 4,825 | 3,200 | 4,825 |
| 2021-03-12 | 4,725 | 4,795 | 4,725 | 4,770 | 4,300 | 4,770 |
| 2021-03-11 | 4,670 | 4,745 | 4,670 | 4,745 | 5,300 | 4,745 |
| 2021-03-10 | 4,695 | 4,695 | 4,680 | 4,695 | 3,100 | 4,695 |
| 2021-03-09 | 4,630 | 4,695 | 4,630 | 4,695 | 2,800 | 4,695 |
| 2021-03-08 | 4,595 | 4,640 | 4,590 | 4,630 | 3,300 | 4,630 |
| 2021-03-05 | 4,525 | 4,600 | 4,510 | 4,595 | 3,600 | 4,595 |
| 2021-03-04 | 4,580 | 4,580 | 4,510 | 4,535 | 1,800 | 4,535 |
| 2021-03-03 | 4,480 | 4,555 | 4,480 | 4,555 | 1,100 | 4,555 |
| 2021-03-02 | 4,550 | 4,550 | 4,505 | 4,525 | 1,700 | 4,525 |
| 2021-03-01 | 4,490 | 4,535 | 4,490 | 4,525 | 2,300 | 4,525 |
| 2021-02-26 | 4,505 | 4,575 | 4,505 | 4,505 | 1,800 | 4,505 |
| 2021-02-25 | 4,535 | 4,555 | 4,530 | 4,530 | 3,200 | 4,530 |
| 2021-02-24 | 4,515 | 4,535 | 4,515 | 4,525 | 1,700 | 4,525 |
| 2021-02-22 | 4,550 | 4,575 | 4,510 | 4,575 | 1,300 | 4,575 |
| 2021-02-19 | 4,525 | 4,525 | 4,525 | 4,525 | 500 | 4,525 |
| 2021-02-18 | 4,535 | 4,550 | 4,510 | 4,515 | 3,500 | 4,515 |
| 2021-02-17 | 4,535 | 4,585 | 4,535 | 4,535 | 1,600 | 4,535 |
| 2021-02-16 | 4,555 | 4,570 | 4,555 | 4,560 | 2,000 | 4,560 |
| 2021-02-15 | 4,505 | 4,575 | 4,505 | 4,575 | 1,300 | 4,575 |
| 2021-02-12 | 4,545 | 4,545 | 4,500 | 4,530 | 2,800 | 4,530 |
| 2021-02-10 | 4,520 | 4,595 | 4,520 | 4,595 | 1,600 | 4,595 |
| 2021-02-09 | 4,505 | 4,555 | 4,450 | 4,555 | 3,200 | 4,555 |
| 2021-02-08 | 4,515 | 4,545 | 4,510 | 4,510 | 3,400 | 4,510 |
| 2021-02-05 | 4,485 | 4,505 | 4,485 | 4,500 | 1,600 | 4,500 |
| 2021-02-04 | 4,475 | 4,485 | 4,440 | 4,460 | 2,200 | 4,460 |
| 2021-02-03 | 4,420 | 4,475 | 4,420 | 4,475 | 1,400 | 4,475 |
| 2021-02-02 | 4,400 | 4,470 | 4,400 | 4,420 | 800 | 4,420 |
| 2021-02-01 | 4,435 | 4,495 | 4,365 | 4,400 | 1,100 | 4,400 |
| 2021-01-29 | 4,475 | 4,560 | 4,475 | 4,505 | 4,400 | 4,505 |
| 2021-01-28 | 4,200 | 4,655 | 4,200 | 4,655 | 7,500 | 4,655 |
| 2021-01-27 | 4,150 | 4,270 | 4,150 | 4,180 | 3,000 | 4,180 |
| 2021-01-26 | 4,120 | 4,150 | 4,120 | 4,150 | 1,300 | 4,150 |
| 2021-01-25 | 4,110 | 4,115 | 4,110 | 4,115 | 500 | 4,115 |
| 2021-01-22 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2021-01-21 | 4,060 | 4,090 | 4,060 | 4,085 | 1,000 | 4,085 |
| 2021-01-20 | 4,125 | 4,125 | 4,100 | 4,100 | 500 | 4,100 |
| 2021-01-19 | 4,115 | 4,135 | 4,100 | 4,100 | 900 | 4,100 |
| 2021-01-18 | 4,010 | 4,130 | 4,010 | 4,115 | 900 | 4,115 |
| 2021-01-15 | 4,055 | 4,125 | 4,055 | 4,070 | 500 | 4,070 |
| 2021-01-14 | 4,165 | 4,175 | 4,050 | 4,110 | 3,000 | 4,110 |
| 2021-01-13 | 4,130 | 4,145 | 4,115 | 4,145 | 1,000 | 4,145 |
| 2021-01-12 | 4,135 | 4,140 | 4,120 | 4,130 | 900 | 4,130 |
| 2021-01-08 | 4,105 | 4,135 | 4,100 | 4,135 | 1,800 | 4,135 |
| 2021-01-07 | 4,110 | 4,135 | 4,095 | 4,105 | 2,300 | 4,105 |
| 2021-01-06 | 4,090 | 4,145 | 4,090 | 4,120 | 2,700 | 4,120 |
| 2021-01-05 | 4,285 | 4,285 | 4,110 | 4,140 | 2,800 | 4,140 |
| 2021-01-04 | 4,345 | 4,555 | 4,285 | 4,285 | 1,400 | 4,285 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
