1811 (株)錢高組 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306296296296291,0006,290
1992-12-2961061060960917,0006,090
1992-12-2561561561061042,0006,100
1992-12-2462162161061019,0006,100
1992-12-2261861861061636,0006,160
1992-12-216306306306301,0006,300
1992-12-1861562261161425,0006,140
1992-12-176216216116115,0006,110
1992-12-166356356216213,0006,210
1992-12-1563964063964021,0006,400
1992-12-146456456306395,0006,390
1992-12-1162662662562511,0006,250
1992-12-106216256216256,0006,250
1992-12-096196196166165,0006,160
1992-12-086206206196196,0006,190
1992-12-046296296296291,0006,290
1992-12-036216246216246,0006,240
1992-12-026356406346345,0006,340
1992-12-016316346316349,0006,340
1992-11-306456506456508,0006,500
1992-11-2764164162562534,0006,250
1992-11-2662264062263237,0006,320
1992-11-2561862161562042,0006,200
1992-11-2061162060561858,0006,180
1992-11-1962062161561523,0006,150
1992-11-185816205816207,0006,200
1992-11-1760060559059013,0005,900
1992-11-1661061560160222,0006,020
1992-11-1360560560060242,0006,020
1992-11-1261962060061047,0006,100
1992-11-1161562061562032,0006,200
1992-11-1061562461562013,0006,200
1992-11-0964064061561545,0006,150
1992-11-0666066065065833,0006,580
1992-11-056606606606604,0006,600
1992-11-0465066065066015,0006,600
1992-11-026556556506504,0006,500
1992-10-3066266365565519,0006,550
1992-10-296716716706703,0006,700
1992-10-2866767066767013,0006,700
1992-10-276586596576574,0006,570
1992-10-2667467465765713,0006,570
1992-10-2366366466366437,0006,640
1992-10-2267067066066332,0006,630
1992-10-216696706696707,0006,700
1992-10-2067967967067013,0006,700
1992-10-156906906906901,0006,900
1992-10-146906906906907,0006,900
1992-10-136796906796907,0006,900
1992-10-126796796796791,0006,790
1992-10-0966966966066153,0006,610
1992-10-0866967066066031,0006,600
1992-10-0768068067067011,0006,700
1992-10-0667067067067018,0006,700
1992-10-056806806756752,0006,750
1992-10-0269069067568012,0006,800
1992-09-306996996996992,0006,990
1992-09-2570770770670637,0007,060
1992-09-247007067007067,0007,060
1992-09-216807006806858,0006,850
1992-09-186906906906902,0006,900
1992-09-1767868066068035,0006,800
1992-09-1667668067667817,0006,780
1992-09-1469069468568820,0006,880
1992-09-1170870869970019,0007,000
1992-09-10699710688708108,0007,080
1992-09-0969069767567538,0006,750
1992-09-0870071069070023,0007,000
1992-09-0772072070070037,0007,000
1992-09-0474074071071039,0007,100
1992-09-0370073069073076,0007,300
1992-09-0271071070371025,0007,100
1992-09-0176176572072071,0007,200
1992-08-3173077072575595,0007,550
1992-08-28680730670720100,0007,200
1992-08-2766970066969094,0006,900
1992-08-26630646630640101,0006,400
1992-08-2561164060062069,0006,200
1992-08-2458061558061088,0006,100
1992-08-2154058054058042,0005,800
1992-08-2048052448052016,0005,200
1992-08-19483483471473151,0004,730
1992-08-1849549548048012,0004,800
1992-08-1750050149450138,0005,010
1992-08-1448048347548018,0004,800
1992-08-1348949548048037,0004,800
1992-08-1250050049549537,0004,950
1992-08-1155155155055013,0005,500
1992-08-1061561555055052,0005,500
1992-08-0764965062063021,0006,300
1992-08-0666066065065027,0006,500
1992-08-0564165564065512,0006,550
1992-08-0465565565065047,0006,500
1992-08-036606606606601,0006,600
1992-07-316506506506501,0006,500
1992-07-3063065563065515,0006,550
1992-07-2966066063965528,0006,550
1992-07-286756796606608,0006,600
1992-07-276806806806806,0006,800
1992-07-2468068066568037,0006,800
1992-07-2368068068068022,0006,800
1992-07-2268068067068012,0006,800
1992-07-2167768066068010,0006,800
1992-07-2066268266268214,0006,820
1992-07-1771071069069066,0006,900
1992-07-1672072070070015,0007,000
1992-07-157307307207203,0007,200
1992-07-147407507407506,0007,500
1992-07-137307407307306,0007,300
1992-07-1072572572072033,0007,200
1992-07-097207207207201,0007,200
1992-07-087007007007003,0007,000
1992-07-077257257007209,0007,200
1992-07-0675075073073013,0007,300
1992-07-0374075074075011,0007,500
1992-07-027407497407498,0007,490
1992-07-017257257147195,0007,190
1992-06-307007257007155,0007,150
1992-06-296906906906906,0006,900
1992-06-2671971969170014,0007,000
1992-06-2572072071071040,0007,100
1992-06-247247257207204,0007,200
1992-06-2372974072974025,0007,400
1992-06-227327327317323,0007,320
1992-06-1973073171073137,0007,310
1992-06-1872872870072053,0007,200
1992-06-1774074073073021,0007,300
1992-06-1675075074074214,0007,420
1992-06-1576576875075046,0007,500
1992-06-1276777076076018,0007,600
1992-06-1176776776276710,0007,670
1992-06-1076876875776214,0007,620
1992-06-097627627627623,0007,620
1992-06-087577627527629,0007,620
1992-06-057577607577573,0007,570
1992-06-0476376375275215,0007,520
1992-06-0376677076276233,0007,620
1992-06-0278079078078211,0007,820
1992-06-0180080879179110,0007,910
1992-05-2979680979480519,0008,050
1992-05-2878079978079934,0007,990
1992-05-2780180878078018,0007,800
1992-05-2680080079580025,0008,000
1992-05-2579079078979031,0007,900
1992-05-2279079077278968,0007,890
1992-05-2179180979179518,0007,950
1992-05-2082082479081131,0008,110
1992-05-1981081580081544,0008,150
1992-05-1877781677781633,0008,160
1992-05-1580080978278293,0007,820
1992-05-14815829811825108,0008,250
1992-05-1381582581581544,0008,150
1992-05-1281384880084095,0008,400
1992-05-1178080978080548,0008,050
1992-05-0878079778079045,0007,900
1992-05-07730790720790108,0007,900
1992-05-0670570570070515,0007,050
1992-05-0170070570070047,0007,000
1992-04-30691700690700127,0007,000
1992-04-28720720690703139,0007,030
1992-04-2776076072072019,0007,200
1992-04-2473177072077073,0007,700
1992-04-2373975972074079,0007,400
1992-04-2275075074074522,0007,450
1992-04-2176077076076012,0007,600
1992-04-207707707707708,0007,700
1992-04-17820820800810119,0008,100
1992-04-1683583583083516,0008,350
1992-04-158158358158258,0008,250
1992-04-1482082082082074,0008,200
1992-04-1381884081882013,0008,200
1992-04-107858067858067,0008,060
1992-04-0977980077077031,0007,700
1992-04-0882082078080034,0008,000
1992-04-078508508408402,0008,400
1992-04-068258608258602,0008,600
1992-04-0380081078081031,0008,100
1992-04-0287087082083068,0008,300
1992-04-0190190188088039,0008,800
1992-03-3192093092092012,0009,200
1992-03-3093093093093010,0009,300
1992-03-2794094194094011,0009,400
1992-03-2697197194994945,0009,490
1992-03-2596696996096955,0009,690
1992-03-24979990970970161,0009,700
1992-03-23990990979979123,0009,790
1992-03-1997698097098021,0009,800
1992-03-1797097596596615,0009,660
1992-03-169931,00099099916,0009,990
1992-03-131,0001,00099399313,0009,930
1992-03-1298099097099035,0009,900
1992-03-1199099097097017,0009,700
1992-03-101,0001,00099099012,0009,900
1992-03-091,0001,0001,0001,0008,00010,000
1992-03-061,0001,02099199162,0009,910
1992-03-051,0001,0009901,00052,00010,000
1992-03-041,0301,0301,0001,00054,00010,000
1992-03-031,0301,0301,0201,02031,00010,200
1992-03-021,0301,0301,0301,03011,00010,300
1992-02-281,0101,0301,0101,03026,00010,300
1992-02-271,0201,0201,0101,0104,00010,100
1992-02-261,0401,0401,0301,0308,00010,300
1992-02-251,0301,0301,0201,02017,00010,200
1992-02-249901,0009901,0004,00010,000
1992-02-211,0001,0009901,00029,00010,000
1992-02-209551,0009551,00066,00010,000
1992-02-199609659609655,0009,650
1992-02-1898998997097057,0009,700
1992-02-17995995977994122,0009,940
1992-02-141,0201,0201,0001,000123,00010,000
1992-02-131,0401,0401,0201,02042,00010,200
1992-02-121,0301,0301,0301,0305,00010,300
1992-02-101,0401,0501,0201,02058,00010,200
1992-02-071,0901,0901,0501,0508,00010,500
1992-02-061,0401,0901,0401,09032,00010,900
1992-02-051,0301,0301,0301,03031,00010,300
1992-02-041,0501,0501,0201,03084,00010,300
1992-02-031,0501,0501,0401,0409,00010,400
1992-01-311,0401,0701,0301,05057,00010,500
1992-01-301,0501,0501,0301,04038,00010,400
1992-01-291,0301,0501,0201,05033,00010,500
1992-01-281,0501,0501,0201,02026,00010,200
1992-01-271,0601,0601,0201,02029,00010,200
1992-01-241,0501,0601,0401,04018,00010,400
1992-01-231,0301,0401,0201,02056,00010,200
1992-01-221,0301,0601,0301,06013,00010,600
1992-01-211,0201,0401,0201,04046,00010,400
1992-01-201,0701,0701,0401,040126,00010,400
1992-01-171,0601,0701,0601,07040,00010,700
1992-01-161,0701,0701,0701,07019,00010,700
1992-01-141,0701,0701,0701,07026,00010,700
1992-01-131,0701,0701,0701,07016,00010,700
1992-01-101,0801,0801,0701,0705,00010,700
1992-01-091,0901,0901,0801,08019,00010,800
1992-01-081,1301,1301,0901,09017,00010,900
1992-01-071,1601,1601,1201,12015,00011,200
1992-01-061,1601,1801,1501,18035,00011,800

分割・併合履歴 : [2017-09-27]1株→0.1株