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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3,415 | 3,415 | 3,345 | 3,365 | 900 | 3,365 |
| 2022-06-27 | 3,440 | 3,440 | 3,345 | 3,345 | 1,400 | 3,345 |
| 2022-06-24 | 3,445 | 3,445 | 3,440 | 3,440 | 1,600 | 3,440 |
| 2022-06-23 | 3,440 | 3,445 | 3,440 | 3,445 | 300 | 3,445 |
| 2022-06-22 | 3,375 | 3,375 | 3,370 | 3,370 | 600 | 3,370 |
| 2022-06-21 | 3,405 | 3,410 | 3,405 | 3,410 | 1,100 | 3,410 |
| 2022-06-20 | 3,400 | 3,400 | 3,335 | 3,335 | 1,100 | 3,335 |
| 2022-06-17 | 3,405 | 3,405 | 3,355 | 3,355 | 1,600 | 3,355 |
| 2022-06-16 | 3,345 | 3,425 | 3,340 | 3,425 | 1,400 | 3,425 |
| 2022-06-15 | 3,425 | 3,425 | 3,290 | 3,320 | 3,800 | 3,320 |
| 2022-06-14 | 3,450 | 3,510 | 3,450 | 3,450 | 1,400 | 3,450 |
| 2022-06-13 | 3,565 | 3,595 | 3,485 | 3,485 | 1,000 | 3,485 |
| 2022-06-10 | 3,595 | 3,595 | 3,565 | 3,565 | 1,600 | 3,565 |
| 2022-06-09 | 3,645 | 3,665 | 3,640 | 3,665 | 1,700 | 3,665 |
| 2022-06-08 | 3,605 | 3,605 | 3,590 | 3,595 | 1,200 | 3,595 |
| 2022-06-07 | 3,560 | 3,710 | 3,540 | 3,565 | 2,600 | 3,565 |
| 2022-06-06 | 3,480 | 3,490 | 3,430 | 3,490 | 4,100 | 3,490 |
| 2022-06-03 | 3,565 | 3,610 | 3,475 | 3,500 | 4,000 | 3,500 |
| 2022-06-02 | 3,560 | 3,695 | 3,550 | 3,550 | 2,200 | 3,550 |
| 2022-06-01 | 3,615 | 3,660 | 3,560 | 3,560 | 2,200 | 3,560 |
| 2022-05-31 | 3,610 | 3,690 | 3,580 | 3,615 | 1,200 | 3,615 |
| 2022-05-30 | 3,600 | 3,760 | 3,550 | 3,565 | 13,500 | 3,565 |
| 2022-05-27 | 3,630 | 3,630 | 3,540 | 3,630 | 4,800 | 3,630 |
| 2022-05-26 | 3,640 | 3,645 | 3,605 | 3,605 | 3,100 | 3,605 |
| 2022-05-25 | 3,665 | 3,670 | 3,625 | 3,625 | 2,800 | 3,625 |
| 2022-05-24 | 3,665 | 3,685 | 3,665 | 3,665 | 1,200 | 3,665 |
| 2022-05-23 | 3,740 | 3,740 | 3,675 | 3,690 | 1,600 | 3,690 |
| 2022-05-20 | 3,740 | 3,740 | 3,635 | 3,665 | 1,800 | 3,665 |
| 2022-05-19 | 3,685 | 3,695 | 3,625 | 3,695 | 700 | 3,695 |
| 2022-05-18 | 3,730 | 3,730 | 3,630 | 3,630 | 1,200 | 3,630 |
| 2022-05-17 | 3,795 | 3,795 | 3,695 | 3,695 | 700 | 3,695 |
| 2022-05-16 | 3,690 | 3,700 | 3,690 | 3,700 | 600 | 3,700 |
| 2022-05-13 | 3,640 | 3,695 | 3,640 | 3,680 | 600 | 3,680 |
| 2022-05-12 | 3,650 | 3,650 | 3,635 | 3,635 | 900 | 3,635 |
| 2022-05-11 | 3,660 | 3,805 | 3,660 | 3,685 | 1,300 | 3,685 |
| 2022-05-10 | 3,685 | 3,695 | 3,650 | 3,675 | 2,200 | 3,675 |
| 2022-05-09 | 3,795 | 3,795 | 3,685 | 3,690 | 1,300 | 3,690 |
| 2022-05-06 | 3,785 | 3,850 | 3,785 | 3,830 | 500 | 3,830 |
| 2022-05-02 | 3,695 | 3,740 | 3,695 | 3,740 | 400 | 3,740 |
| 2022-04-28 | 3,690 | 3,790 | 3,690 | 3,750 | 2,000 | 3,750 |
| 2022-04-27 | 3,885 | 3,885 | 3,605 | 3,680 | 12,800 | 3,680 |
| 2022-04-26 | 3,835 | 3,905 | 3,835 | 3,885 | 2,000 | 3,885 |
| 2022-04-25 | 3,780 | 3,830 | 3,780 | 3,830 | 1,600 | 3,830 |
| 2022-04-22 | 3,790 | 3,790 | 3,780 | 3,780 | 400 | 3,780 |
| 2022-04-21 | 3,885 | 3,885 | 3,790 | 3,790 | 1,500 | 3,790 |
| 2022-04-20 | 3,860 | 3,860 | 3,845 | 3,845 | 500 | 3,845 |
| 2022-04-19 | 3,815 | 3,815 | 3,815 | 3,815 | 500 | 3,815 |
| 2022-04-18 | 3,870 | 3,870 | 3,870 | 3,870 | 700 | 3,870 |
| 2022-04-15 | 3,870 | 3,870 | 3,870 | 3,870 | 400 | 3,870 |
| 2022-04-14 | 3,865 | 3,895 | 3,865 | 3,895 | 400 | 3,895 |
| 2022-04-13 | 3,810 | 3,880 | 3,810 | 3,880 | 2,000 | 3,880 |
| 2022-04-12 | 3,860 | 3,915 | 3,830 | 3,830 | 2,800 | 3,830 |
| 2022-04-11 | 3,840 | 3,890 | 3,840 | 3,875 | 1,500 | 3,875 |
| 2022-04-08 | 3,920 | 3,920 | 3,875 | 3,910 | 3,100 | 3,910 |
| 2022-04-07 | 3,960 | 4,000 | 3,925 | 3,970 | 2,100 | 3,970 |
| 2022-04-06 | 3,950 | 3,995 | 3,950 | 3,995 | 1,300 | 3,995 |
| 2022-04-05 | 4,050 | 4,050 | 3,980 | 4,010 | 2,100 | 4,010 |
| 2022-04-04 | 4,035 | 4,035 | 3,980 | 3,980 | 700 | 3,980 |
| 2022-04-01 | 4,005 | 4,105 | 3,925 | 3,965 | 3,500 | 3,965 |
| 2022-03-31 | 4,295 | 4,300 | 4,145 | 4,145 | 3,800 | 4,145 |
| 2022-03-30 | 4,220 | 4,380 | 4,220 | 4,365 | 1,400 | 4,365 |
| 2022-03-29 | 4,255 | 4,265 | 4,225 | 4,265 | 3,400 | 4,265 |
| 2022-03-28 | 4,295 | 4,295 | 4,215 | 4,255 | 2,200 | 4,255 |
| 2022-03-25 | 4,295 | 4,335 | 4,285 | 4,305 | 1,600 | 4,305 |
| 2022-03-24 | 4,375 | 4,375 | 4,240 | 4,285 | 2,500 | 4,285 |
| 2022-03-23 | 4,430 | 4,430 | 4,360 | 4,375 | 2,900 | 4,375 |
| 2022-03-22 | 4,450 | 4,470 | 4,445 | 4,470 | 2,400 | 4,470 |
| 2022-03-18 | 4,360 | 4,465 | 4,360 | 4,440 | 2,700 | 4,440 |
| 2022-03-17 | 4,400 | 4,430 | 4,400 | 4,430 | 2,200 | 4,430 |
| 2022-03-16 | 4,350 | 4,350 | 4,345 | 4,345 | 1,700 | 4,345 |
| 2022-03-15 | 4,355 | 4,380 | 4,340 | 4,340 | 2,000 | 4,340 |
| 2022-03-14 | 4,375 | 4,375 | 4,335 | 4,350 | 900 | 4,350 |
| 2022-03-11 | 4,160 | 4,400 | 4,160 | 4,335 | 5,300 | 4,335 |
| 2022-03-10 | 4,060 | 4,165 | 4,060 | 4,165 | 2,000 | 4,165 |
| 2022-03-09 | 4,000 | 4,005 | 3,965 | 4,005 | 1,800 | 4,005 |
| 2022-03-08 | 4,000 | 4,050 | 3,975 | 4,040 | 3,900 | 4,040 |
| 2022-03-07 | 4,010 | 4,010 | 3,910 | 4,000 | 6,400 | 4,000 |
| 2022-03-04 | 3,990 | 4,020 | 3,990 | 4,015 | 1,200 | 4,015 |
| 2022-03-03 | 3,970 | 4,020 | 3,960 | 4,010 | 1,900 | 4,010 |
| 2022-03-02 | 4,000 | 4,030 | 3,980 | 4,000 | 1,900 | 4,000 |
| 2022-03-01 | 4,110 | 4,110 | 4,000 | 4,000 | 2,100 | 4,000 |
| 2022-02-28 | 4,070 | 4,105 | 4,055 | 4,075 | 1,600 | 4,075 |
| 2022-02-25 | 4,050 | 4,105 | 3,965 | 4,080 | 4,300 | 4,080 |
| 2022-02-24 | 4,055 | 4,060 | 3,990 | 4,040 | 1,700 | 4,040 |
| 2022-02-22 | 4,115 | 4,150 | 4,080 | 4,080 | 900 | 4,080 |
| 2022-02-21 | 4,035 | 4,085 | 4,025 | 4,085 | 600 | 4,085 |
| 2022-02-18 | 4,050 | 4,090 | 4,050 | 4,090 | 300 | 4,090 |
| 2022-02-17 | 4,080 | 4,120 | 4,075 | 4,100 | 500 | 4,100 |
| 2022-02-16 | 4,055 | 4,065 | 4,055 | 4,065 | 1,000 | 4,065 |
| 2022-02-15 | 4,035 | 4,100 | 4,035 | 4,040 | 1,600 | 4,040 |
| 2022-02-14 | 4,055 | 4,105 | 4,055 | 4,105 | 900 | 4,105 |
| 2022-02-10 | 4,060 | 4,075 | 3,920 | 4,075 | 5,100 | 4,075 |
| 2022-02-09 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 4,110 |
| 2022-02-08 | 4,035 | 4,040 | 4,035 | 4,035 | 800 | 4,035 |
| 2022-02-07 | 4,180 | 4,180 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2022-02-04 | 4,125 | 4,125 | 4,060 | 4,110 | 700 | 4,110 |
| 2022-02-03 | 4,075 | 4,095 | 4,055 | 4,055 | 1,000 | 4,055 |
| 2022-02-02 | 4,160 | 4,160 | 4,075 | 4,075 | 1,100 | 4,075 |
| 2022-02-01 | 4,020 | 4,050 | 4,020 | 4,050 | 400 | 4,050 |
| 2022-01-31 | 3,945 | 4,060 | 3,945 | 3,995 | 2,100 | 3,995 |
| 2022-01-28 | 3,990 | 3,990 | 3,980 | 3,980 | 600 | 3,980 |
| 2022-01-27 | 4,100 | 4,100 | 3,925 | 3,935 | 2,700 | 3,935 |
| 2022-01-26 | 4,105 | 4,110 | 3,980 | 4,070 | 1,900 | 4,070 |
| 2022-01-25 | 4,080 | 4,125 | 4,080 | 4,095 | 1,100 | 4,095 |
| 2022-01-24 | 4,000 | 4,070 | 3,995 | 4,070 | 2,400 | 4,070 |
| 2022-01-21 | 3,975 | 4,040 | 3,935 | 4,040 | 2,400 | 4,040 |
| 2022-01-20 | 4,010 | 4,065 | 4,010 | 4,010 | 800 | 4,010 |
| 2022-01-19 | 4,110 | 4,110 | 3,995 | 4,010 | 2,000 | 4,010 |
| 2022-01-18 | 4,000 | 4,120 | 4,000 | 4,110 | 2,700 | 4,110 |
| 2022-01-17 | 3,990 | 4,025 | 3,990 | 4,025 | 500 | 4,025 |
| 2022-01-14 | 4,020 | 4,020 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2022-01-13 | 4,005 | 4,005 | 3,980 | 3,980 | 400 | 3,980 |
| 2022-01-12 | 4,050 | 4,080 | 4,050 | 4,070 | 700 | 4,070 |
| 2022-01-11 | 3,995 | 3,995 | 3,995 | 3,995 | 600 | 3,995 |
| 2022-01-07 | 4,015 | 4,060 | 3,970 | 3,970 | 2,500 | 3,970 |
| 2022-01-06 | 4,045 | 4,050 | 4,015 | 4,015 | 1,000 | 4,015 |
| 2022-01-05 | 4,040 | 4,050 | 4,015 | 4,045 | 1,500 | 4,045 |
| 2022-01-04 | 4,045 | 4,045 | 4,010 | 4,035 | 1,000 | 4,035 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
