1811 (株)錢高組 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1401,1501,0901,14023,00011,400
1991-12-271,1201,1201,1201,1203,00011,200
1991-12-261,1101,1101,0701,10041,00011,000
1991-12-251,0801,0801,0601,06020,00010,600
1991-12-241,1101,1101,0601,06032,00010,600
1991-12-201,0601,0601,0301,05032,00010,500
1991-12-191,1101,1101,0701,070146,00010,700
1991-12-181,1101,1101,0901,110102,00011,100
1991-12-171,1101,1101,1001,10039,00011,000
1991-12-161,1401,1501,1001,1005,00011,000
1991-12-131,1301,1501,1301,14017,00011,400
1991-12-121,1201,1201,1101,12064,00011,200
1991-12-111,1101,1201,0801,12065,00011,200
1991-12-101,1301,1301,1001,10053,00011,000
1991-12-091,1301,1301,1301,1308,00011,300
1991-12-061,1401,1401,1301,13011,00011,300
1991-12-051,1101,1101,1101,1104,00011,100
1991-12-041,1001,1301,1001,13016,00011,300
1991-12-031,0601,1001,0501,10011,00011,000
1991-12-021,0901,0901,0701,07054,00010,700
1991-11-291,1201,1201,0801,08037,00010,800
1991-11-281,1501,1601,0701,100122,00011,000
1991-11-271,1701,1801,1501,15072,00011,500
1991-11-261,2001,2001,1501,18079,00011,800
1991-11-251,2101,2101,1601,160101,00011,600
1991-11-221,2501,2501,2001,200182,00012,000
1991-11-211,2501,2501,2101,250197,00012,500
1991-11-201,2601,2601,2501,250124,00012,500
1991-11-191,3001,3001,2601,280173,00012,800
1991-11-181,2501,2801,2501,280178,00012,800
1991-11-151,3101,3501,2901,310939,00013,100
1991-11-141,3101,3301,3001,320385,00013,200
1991-11-131,2801,3201,2801,290461,00012,900
1991-11-121,2601,2701,2501,27069,00012,700
1991-11-111,2601,2701,2601,26057,00012,600
1991-11-081,2701,2801,2501,260103,00012,600
1991-11-071,2601,2701,2601,26099,00012,600
1991-11-061,2801,2801,2601,270200,00012,700
1991-11-051,3101,3101,2701,300103,00013,000
1991-11-011,3101,3101,2901,310283,00013,100
1991-10-311,2701,3401,2701,3301,118,00013,300
1991-10-301,2401,3101,2301,2801,271,00012,800
1991-10-291,2301,2401,2101,220382,00012,200
1991-10-281,2301,2401,2101,220525,00012,200
1991-10-251,1601,2201,1501,220669,00012,200
1991-10-241,1701,1701,1301,16099,00011,600
1991-10-231,1801,1801,1601,170229,00011,700
1991-10-221,1301,1801,1001,180858,00011,800
1991-10-211,1001,1101,0801,090571,00010,900
1991-10-181,0701,0701,0501,07052,00010,700
1991-10-171,0501,0601,0401,05026,00010,500
1991-10-161,0501,0501,0401,04018,00010,400
1991-10-151,0301,0501,0301,04017,00010,400
1991-10-141,0401,0601,0401,0509,00010,500
1991-10-111,0501,0701,0401,04028,00010,400
1991-10-091,0801,0801,0501,06028,00010,600
1991-10-081,0901,0901,0601,06031,00010,600
1991-10-071,0701,0901,0501,07038,00010,700
1991-10-041,0901,0901,0701,08038,00010,800
1991-10-031,0501,1001,0201,080221,00010,800
1991-10-021,0501,0501,0301,04036,00010,400
1991-10-011,0101,0501,0001,05062,00010,500
1991-09-301,0201,0501,0101,0509,00010,500
1991-09-271,0501,0601,0401,05032,00010,500
1991-09-261,0101,0601,0001,06034,00010,600
1991-09-251,0501,0501,0101,05030,00010,500
1991-09-241,0501,0501,0001,05018,00010,500
1991-09-201,0401,0601,0001,06067,00010,600
1991-09-191,0101,0701,0001,05076,00010,500
1991-09-181,0301,0801,0101,05058,00010,500
1991-09-171,0401,0401,0001,04029,00010,400
1991-09-1398699097399014,0009,900
1991-09-129909909719719,0009,710
1991-09-119999999999998,0009,990
1991-09-101,0301,0401,0001,00011,00010,000
1991-09-091,0101,0501,0001,05010,00010,500
1991-09-069891,0509801,00019,00010,000
1991-09-059329799329794,0009,790
1991-09-049409409319314,0009,310
1991-09-0395096595095010,0009,500
1991-09-0295095094094016,0009,400
1991-08-3095095093595034,0009,500
1991-08-299409509409508,0009,500
1991-08-2894094093093011,0009,300
1991-08-2794095094095022,0009,500
1991-08-2698498495095030,0009,500
1991-08-239859859849844,0009,840
1991-08-2299099098198415,0009,840
1991-08-2193597093097014,0009,700
1991-08-2092894092394026,0009,400
1991-08-1995096094094078,0009,400
1991-08-1698098097097027,0009,700
1991-08-1599999999099012,0009,900
1991-08-1499099098099013,0009,900
1991-08-1399099099099012,0009,900
1991-08-121,0101,0101,0001,000104,00010,000
1991-08-091,0201,0201,0201,0204,00010,200
1991-08-071,0201,0201,0201,02014,00010,200
1991-08-061,0401,0501,0401,05016,00010,500
1991-08-051,0501,0601,0501,050151,00010,500
1991-08-021,0601,0601,0501,0507,00010,500
1991-08-011,0701,0701,0401,04013,00010,400
1991-07-311,0201,0201,0201,0203,00010,200
1991-07-301,0301,0801,0301,08010,00010,800
1991-07-291,0201,0201,0201,0204,00010,200
1991-07-261,0201,0201,0101,0105,00010,100
1991-07-251,0301,0301,0101,01030,00010,100
1991-07-241,0301,0301,0301,0302,00010,300
1991-07-231,0101,0201,0001,00016,00010,000
1991-07-191,0201,0301,0201,0208,00010,200
1991-07-181,0301,0301,0001,03030,00010,300
1991-07-171,0401,0501,0301,04057,00010,400
1991-07-161,0401,0401,0301,03030,00010,300
1991-07-151,0401,0401,0201,04014,00010,400
1991-07-121,0201,0301,0001,00046,00010,000
1991-07-111,0401,0401,0201,02027,00010,200
1991-07-101,0001,0501,0001,03034,00010,300
1991-07-099911,0509601,050108,00010,500
1991-07-081,0401,050990990112,0009,900
1991-07-051,0301,0501,0301,05051,00010,500
1991-07-041,0001,0801,0001,030197,00010,300
1991-07-031,0601,0601,0301,05010,00010,500
1991-07-021,1001,1001,0801,08016,00010,800
1991-07-011,0901,0901,0701,09045,00010,900
1991-06-281,0901,0901,0601,06020,00010,600
1991-06-271,0801,0901,0501,09010,00010,900
1991-06-261,1001,1001,0801,10032,00011,000
1991-06-251,0301,1001,0301,10050,00011,000
1991-06-241,1201,1201,0501,06035,00010,600
1991-06-211,1001,1101,0801,08036,00010,800
1991-06-191,1201,1201,0601,06052,00010,600
1991-06-181,1301,1301,0901,09043,00010,900
1991-06-171,1401,1401,1201,12028,00011,200
1991-06-141,1301,1301,1201,13026,00011,300
1991-06-131,0801,1201,0801,10076,00011,000
1991-06-121,1001,1001,0801,08018,00010,800
1991-06-111,0801,1201,0801,09038,00010,900
1991-06-101,1001,1101,0801,08011,00010,800
1991-06-071,1301,1301,1101,11046,00011,100
1991-06-061,1201,1301,1201,1308,00011,300
1991-06-051,1401,1401,1201,12062,00011,200
1991-06-041,1701,1701,1401,15016,00011,500
1991-06-031,1601,1701,1501,16030,00011,600
1991-05-311,1501,1501,1301,15027,00011,500
1991-05-301,1501,1501,1301,13010,00011,300
1991-05-291,1501,1601,1301,14078,00011,400
1991-05-281,1601,1601,1501,15019,00011,500
1991-05-271,1701,1701,1501,15033,00011,500
1991-05-241,1701,1701,1301,13075,00011,300
1991-05-231,1701,1701,1501,160105,00011,600
1991-05-221,1701,1801,1401,140377,00011,400
1991-05-211,1401,1401,1001,11045,00011,100
1991-05-201,1101,1101,0801,09081,00010,900
1991-05-171,1101,1301,0901,12054,00011,200
1991-05-161,1201,1301,0901,090368,00010,900
1991-05-151,1101,1201,0901,110554,00011,100
1991-05-141,1501,1501,1001,12094,00011,200
1991-05-131,1501,1601,1401,15047,00011,500
1991-05-101,1701,1701,1401,150105,00011,500
1991-05-091,1701,1801,1601,16071,00011,600
1991-05-081,1701,1801,1601,180280,00011,800
1991-05-071,1601,1601,1301,160104,00011,600
1991-05-021,1501,1501,1301,15078,00011,500
1991-05-011,1201,1501,1101,15079,00011,500
1991-04-301,1301,1301,1001,10023,00011,000
1991-04-261,1001,1301,0901,13059,00011,300
1991-04-251,1501,1701,0901,090389,00010,900
1991-04-241,1301,1401,1201,120446,00011,200
1991-04-231,0201,0401,0001,02044,00010,200
1991-04-221,0801,0801,0101,060150,00010,600
1991-04-191,0701,0801,0301,06066,00010,600
1991-04-181,1201,1201,0501,09059,00010,900
1991-04-171,0801,1101,0701,11037,00011,100
1991-04-161,1101,1101,0701,11018,00011,100
1991-04-151,1001,1301,0701,13035,00011,300
1991-04-121,0901,1301,0701,11039,00011,100
1991-04-111,1101,1301,0901,13020,00011,300
1991-04-101,1001,1301,1001,13023,00011,300
1991-04-091,1701,1701,1001,14022,00011,400
1991-04-081,1401,2001,1401,18089,00011,800
1991-04-051,1201,1701,0801,140126,00011,400
1991-04-041,1201,1301,1001,11028,00011,100
1991-04-031,1201,1201,0701,12019,00011,200
1991-04-021,0601,1301,0601,1107,00011,100
1991-04-011,0501,1201,0501,12019,00011,200
1991-03-291,0301,1401,0301,05025,00010,500
1991-03-281,0101,0601,0101,0607,00010,600
1991-03-271,0001,0401,0001,03061,00010,300
1991-03-261,0701,0701,0501,05013,00010,500
1991-03-251,1401,1401,0701,07043,00010,700
1991-03-221,1101,1101,0701,11033,00011,100
1991-03-201,1001,1201,0701,12019,00011,200
1991-03-191,1401,1401,1201,1204,00011,200
1991-03-181,1001,1501,1001,14062,00011,400
1991-03-151,1101,1101,0701,10016,00011,000
1991-03-141,1201,1201,1001,1003,00011,000
1991-03-131,0901,0901,0701,0707,00010,700
1991-03-121,1101,1101,1001,1003,00011,000
1991-03-111,0901,1301,0701,13029,00011,300
1991-03-081,0701,1301,0701,1306,00011,300
1991-03-071,0701,1001,0701,10021,00011,000
1991-03-061,1301,1501,0801,1308,00011,300
1991-03-051,1301,1301,0901,1107,00011,100
1991-03-041,1001,1401,0901,13018,00011,300
1991-03-011,1501,1601,1001,16068,00011,600
1991-02-281,1201,1701,1001,170117,00011,700
1991-02-271,0901,1401,0801,14038,00011,400
1991-02-261,0901,1101,0801,11099,00011,100
1991-02-251,0801,0801,0301,07026,00010,700
1991-02-221,0301,0801,0101,06060,00010,600
1991-02-211,0001,0301,0001,03014,00010,300
1991-02-201,0301,0401,0101,03049,00010,300
1991-02-191,0901,0901,0401,04084,00010,400
1991-02-181,0201,0901,0201,080100,00010,800
1991-02-159901,0209751,00034,00010,000
1991-02-141,0201,0301,0001,02090,00010,200
1991-02-13920990920990210,0009,900
1991-02-1292593591091051,0009,100
1991-02-0885090083590043,0009,000
1991-02-0784084883484828,0008,480
1991-02-0683583583083512,0008,350
1991-02-0580083580083518,0008,350
1991-02-0478580078480022,0008,000
1991-02-017857857857857,0007,850
1991-01-317858007857989,0007,980
1991-01-307807907807857,0007,850
1991-01-2978579578078021,0007,800
1991-01-2878278578178111,0007,810
1991-01-2581381381081326,0008,130
1991-01-2480280378079522,0007,950
1991-01-2383584081081120,0008,110
1991-01-2284585084084010,0008,400
1991-01-2186986985085014,0008,500
1991-01-1889090088088099,0008,800
1991-01-1783590083588042,0008,800
1991-01-1685086084884827,0008,480
1991-01-149109159109158,0009,150
1991-01-1194594591092028,0009,200
1991-01-1095095094094028,0009,400
1991-01-0996696696096163,0009,610
1991-01-089909909659707,0009,700
1991-01-0799099099099029,0009,900
1991-01-049951,0209901,020183,00010,200

分割・併合履歴 : [2017-09-27]1株→0.1株