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
2022-06-283,4153,4153,3453,3659003,365
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