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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1992-12-29 | 610 | 610 | 609 | 609 | 17,000 | 6,090 |
| 1992-12-25 | 615 | 615 | 610 | 610 | 42,000 | 6,100 |
| 1992-12-24 | 621 | 621 | 610 | 610 | 19,000 | 6,100 |
| 1992-12-22 | 618 | 618 | 610 | 616 | 36,000 | 6,160 |
| 1992-12-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-12-18 | 615 | 622 | 611 | 614 | 25,000 | 6,140 |
| 1992-12-17 | 621 | 621 | 611 | 611 | 5,000 | 6,110 |
| 1992-12-16 | 635 | 635 | 621 | 621 | 3,000 | 6,210 |
| 1992-12-15 | 639 | 640 | 639 | 640 | 21,000 | 6,400 |
| 1992-12-14 | 645 | 645 | 630 | 639 | 5,000 | 6,390 |
| 1992-12-11 | 626 | 626 | 625 | 625 | 11,000 | 6,250 |
| 1992-12-10 | 621 | 625 | 621 | 625 | 6,000 | 6,250 |
| 1992-12-09 | 619 | 619 | 616 | 616 | 5,000 | 6,160 |
| 1992-12-08 | 620 | 620 | 619 | 619 | 6,000 | 6,190 |
| 1992-12-04 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1992-12-03 | 621 | 624 | 621 | 624 | 6,000 | 6,240 |
| 1992-12-02 | 635 | 640 | 634 | 634 | 5,000 | 6,340 |
| 1992-12-01 | 631 | 634 | 631 | 634 | 9,000 | 6,340 |
| 1992-11-30 | 645 | 650 | 645 | 650 | 8,000 | 6,500 |
| 1992-11-27 | 641 | 641 | 625 | 625 | 34,000 | 6,250 |
| 1992-11-26 | 622 | 640 | 622 | 632 | 37,000 | 6,320 |
| 1992-11-25 | 618 | 621 | 615 | 620 | 42,000 | 6,200 |
| 1992-11-20 | 611 | 620 | 605 | 618 | 58,000 | 6,180 |
| 1992-11-19 | 620 | 621 | 615 | 615 | 23,000 | 6,150 |
| 1992-11-18 | 581 | 620 | 581 | 620 | 7,000 | 6,200 |
| 1992-11-17 | 600 | 605 | 590 | 590 | 13,000 | 5,900 |
| 1992-11-16 | 610 | 615 | 601 | 602 | 22,000 | 6,020 |
| 1992-11-13 | 605 | 605 | 600 | 602 | 42,000 | 6,020 |
| 1992-11-12 | 619 | 620 | 600 | 610 | 47,000 | 6,100 |
| 1992-11-11 | 615 | 620 | 615 | 620 | 32,000 | 6,200 |
| 1992-11-10 | 615 | 624 | 615 | 620 | 13,000 | 6,200 |
| 1992-11-09 | 640 | 640 | 615 | 615 | 45,000 | 6,150 |
| 1992-11-06 | 660 | 660 | 650 | 658 | 33,000 | 6,580 |
| 1992-11-05 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1992-11-04 | 650 | 660 | 650 | 660 | 15,000 | 6,600 |
| 1992-11-02 | 655 | 655 | 650 | 650 | 4,000 | 6,500 |
| 1992-10-30 | 662 | 663 | 655 | 655 | 19,000 | 6,550 |
| 1992-10-29 | 671 | 671 | 670 | 670 | 3,000 | 6,700 |
| 1992-10-28 | 667 | 670 | 667 | 670 | 13,000 | 6,700 |
| 1992-10-27 | 658 | 659 | 657 | 657 | 4,000 | 6,570 |
| 1992-10-26 | 674 | 674 | 657 | 657 | 13,000 | 6,570 |
| 1992-10-23 | 663 | 664 | 663 | 664 | 37,000 | 6,640 |
| 1992-10-22 | 670 | 670 | 660 | 663 | 32,000 | 6,630 |
| 1992-10-21 | 669 | 670 | 669 | 670 | 7,000 | 6,700 |
| 1992-10-20 | 679 | 679 | 670 | 670 | 13,000 | 6,700 |
| 1992-10-15 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1992-10-14 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1992-10-13 | 679 | 690 | 679 | 690 | 7,000 | 6,900 |
| 1992-10-12 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1992-10-09 | 669 | 669 | 660 | 661 | 53,000 | 6,610 |
| 1992-10-08 | 669 | 670 | 660 | 660 | 31,000 | 6,600 |
| 1992-10-07 | 680 | 680 | 670 | 670 | 11,000 | 6,700 |
| 1992-10-06 | 670 | 670 | 670 | 670 | 18,000 | 6,700 |
| 1992-10-05 | 680 | 680 | 675 | 675 | 2,000 | 6,750 |
| 1992-10-02 | 690 | 690 | 675 | 680 | 12,000 | 6,800 |
| 1992-09-30 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1992-09-25 | 707 | 707 | 706 | 706 | 37,000 | 7,060 |
| 1992-09-24 | 700 | 706 | 700 | 706 | 7,000 | 7,060 |
| 1992-09-21 | 680 | 700 | 680 | 685 | 8,000 | 6,850 |
| 1992-09-18 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1992-09-17 | 678 | 680 | 660 | 680 | 35,000 | 6,800 |
| 1992-09-16 | 676 | 680 | 676 | 678 | 17,000 | 6,780 |
| 1992-09-14 | 690 | 694 | 685 | 688 | 20,000 | 6,880 |
| 1992-09-11 | 708 | 708 | 699 | 700 | 19,000 | 7,000 |
| 1992-09-10 | 699 | 710 | 688 | 708 | 108,000 | 7,080 |
| 1992-09-09 | 690 | 697 | 675 | 675 | 38,000 | 6,750 |
| 1992-09-08 | 700 | 710 | 690 | 700 | 23,000 | 7,000 |
| 1992-09-07 | 720 | 720 | 700 | 700 | 37,000 | 7,000 |
| 1992-09-04 | 740 | 740 | 710 | 710 | 39,000 | 7,100 |
| 1992-09-03 | 700 | 730 | 690 | 730 | 76,000 | 7,300 |
| 1992-09-02 | 710 | 710 | 703 | 710 | 25,000 | 7,100 |
| 1992-09-01 | 761 | 765 | 720 | 720 | 71,000 | 7,200 |
| 1992-08-31 | 730 | 770 | 725 | 755 | 95,000 | 7,550 |
| 1992-08-28 | 680 | 730 | 670 | 720 | 100,000 | 7,200 |
| 1992-08-27 | 669 | 700 | 669 | 690 | 94,000 | 6,900 |
| 1992-08-26 | 630 | 646 | 630 | 640 | 101,000 | 6,400 |
| 1992-08-25 | 611 | 640 | 600 | 620 | 69,000 | 6,200 |
| 1992-08-24 | 580 | 615 | 580 | 610 | 88,000 | 6,100 |
| 1992-08-21 | 540 | 580 | 540 | 580 | 42,000 | 5,800 |
| 1992-08-20 | 480 | 524 | 480 | 520 | 16,000 | 5,200 |
| 1992-08-19 | 483 | 483 | 471 | 473 | 151,000 | 4,730 |
| 1992-08-18 | 495 | 495 | 480 | 480 | 12,000 | 4,800 |
| 1992-08-17 | 500 | 501 | 494 | 501 | 38,000 | 5,010 |
| 1992-08-14 | 480 | 483 | 475 | 480 | 18,000 | 4,800 |
| 1992-08-13 | 489 | 495 | 480 | 480 | 37,000 | 4,800 |
| 1992-08-12 | 500 | 500 | 495 | 495 | 37,000 | 4,950 |
| 1992-08-11 | 551 | 551 | 550 | 550 | 13,000 | 5,500 |
| 1992-08-10 | 615 | 615 | 550 | 550 | 52,000 | 5,500 |
| 1992-08-07 | 649 | 650 | 620 | 630 | 21,000 | 6,300 |
| 1992-08-06 | 660 | 660 | 650 | 650 | 27,000 | 6,500 |
| 1992-08-05 | 641 | 655 | 640 | 655 | 12,000 | 6,550 |
| 1992-08-04 | 655 | 655 | 650 | 650 | 47,000 | 6,500 |
| 1992-08-03 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1992-07-31 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-07-30 | 630 | 655 | 630 | 655 | 15,000 | 6,550 |
| 1992-07-29 | 660 | 660 | 639 | 655 | 28,000 | 6,550 |
| 1992-07-28 | 675 | 679 | 660 | 660 | 8,000 | 6,600 |
| 1992-07-27 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1992-07-24 | 680 | 680 | 665 | 680 | 37,000 | 6,800 |
| 1992-07-23 | 680 | 680 | 680 | 680 | 22,000 | 6,800 |
| 1992-07-22 | 680 | 680 | 670 | 680 | 12,000 | 6,800 |
| 1992-07-21 | 677 | 680 | 660 | 680 | 10,000 | 6,800 |
| 1992-07-20 | 662 | 682 | 662 | 682 | 14,000 | 6,820 |
| 1992-07-17 | 710 | 710 | 690 | 690 | 66,000 | 6,900 |
| 1992-07-16 | 720 | 720 | 700 | 700 | 15,000 | 7,000 |
| 1992-07-15 | 730 | 730 | 720 | 720 | 3,000 | 7,200 |
| 1992-07-14 | 740 | 750 | 740 | 750 | 6,000 | 7,500 |
| 1992-07-13 | 730 | 740 | 730 | 730 | 6,000 | 7,300 |
| 1992-07-10 | 725 | 725 | 720 | 720 | 33,000 | 7,200 |
| 1992-07-09 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-07-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1992-07-07 | 725 | 725 | 700 | 720 | 9,000 | 7,200 |
| 1992-07-06 | 750 | 750 | 730 | 730 | 13,000 | 7,300 |
| 1992-07-03 | 740 | 750 | 740 | 750 | 11,000 | 7,500 |
| 1992-07-02 | 740 | 749 | 740 | 749 | 8,000 | 7,490 |
| 1992-07-01 | 725 | 725 | 714 | 719 | 5,000 | 7,190 |
| 1992-06-30 | 700 | 725 | 700 | 715 | 5,000 | 7,150 |
| 1992-06-29 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1992-06-26 | 719 | 719 | 691 | 700 | 14,000 | 7,000 |
| 1992-06-25 | 720 | 720 | 710 | 710 | 40,000 | 7,100 |
| 1992-06-24 | 724 | 725 | 720 | 720 | 4,000 | 7,200 |
| 1992-06-23 | 729 | 740 | 729 | 740 | 25,000 | 7,400 |
| 1992-06-22 | 732 | 732 | 731 | 732 | 3,000 | 7,320 |
| 1992-06-19 | 730 | 731 | 710 | 731 | 37,000 | 7,310 |
| 1992-06-18 | 728 | 728 | 700 | 720 | 53,000 | 7,200 |
| 1992-06-17 | 740 | 740 | 730 | 730 | 21,000 | 7,300 |
| 1992-06-16 | 750 | 750 | 740 | 742 | 14,000 | 7,420 |
| 1992-06-15 | 765 | 768 | 750 | 750 | 46,000 | 7,500 |
| 1992-06-12 | 767 | 770 | 760 | 760 | 18,000 | 7,600 |
| 1992-06-11 | 767 | 767 | 762 | 767 | 10,000 | 7,670 |
| 1992-06-10 | 768 | 768 | 757 | 762 | 14,000 | 7,620 |
| 1992-06-09 | 762 | 762 | 762 | 762 | 3,000 | 7,620 |
| 1992-06-08 | 757 | 762 | 752 | 762 | 9,000 | 7,620 |
| 1992-06-05 | 757 | 760 | 757 | 757 | 3,000 | 7,570 |
| 1992-06-04 | 763 | 763 | 752 | 752 | 15,000 | 7,520 |
| 1992-06-03 | 766 | 770 | 762 | 762 | 33,000 | 7,620 |
| 1992-06-02 | 780 | 790 | 780 | 782 | 11,000 | 7,820 |
| 1992-06-01 | 800 | 808 | 791 | 791 | 10,000 | 7,910 |
| 1992-05-29 | 796 | 809 | 794 | 805 | 19,000 | 8,050 |
| 1992-05-28 | 780 | 799 | 780 | 799 | 34,000 | 7,990 |
| 1992-05-27 | 801 | 808 | 780 | 780 | 18,000 | 7,800 |
| 1992-05-26 | 800 | 800 | 795 | 800 | 25,000 | 8,000 |
| 1992-05-25 | 790 | 790 | 789 | 790 | 31,000 | 7,900 |
| 1992-05-22 | 790 | 790 | 772 | 789 | 68,000 | 7,890 |
| 1992-05-21 | 791 | 809 | 791 | 795 | 18,000 | 7,950 |
| 1992-05-20 | 820 | 824 | 790 | 811 | 31,000 | 8,110 |
| 1992-05-19 | 810 | 815 | 800 | 815 | 44,000 | 8,150 |
| 1992-05-18 | 777 | 816 | 777 | 816 | 33,000 | 8,160 |
| 1992-05-15 | 800 | 809 | 782 | 782 | 93,000 | 7,820 |
| 1992-05-14 | 815 | 829 | 811 | 825 | 108,000 | 8,250 |
| 1992-05-13 | 815 | 825 | 815 | 815 | 44,000 | 8,150 |
| 1992-05-12 | 813 | 848 | 800 | 840 | 95,000 | 8,400 |
| 1992-05-11 | 780 | 809 | 780 | 805 | 48,000 | 8,050 |
| 1992-05-08 | 780 | 797 | 780 | 790 | 45,000 | 7,900 |
| 1992-05-07 | 730 | 790 | 720 | 790 | 108,000 | 7,900 |
| 1992-05-06 | 705 | 705 | 700 | 705 | 15,000 | 7,050 |
| 1992-05-01 | 700 | 705 | 700 | 700 | 47,000 | 7,000 |
| 1992-04-30 | 691 | 700 | 690 | 700 | 127,000 | 7,000 |
| 1992-04-28 | 720 | 720 | 690 | 703 | 139,000 | 7,030 |
| 1992-04-27 | 760 | 760 | 720 | 720 | 19,000 | 7,200 |
| 1992-04-24 | 731 | 770 | 720 | 770 | 73,000 | 7,700 |
| 1992-04-23 | 739 | 759 | 720 | 740 | 79,000 | 7,400 |
| 1992-04-22 | 750 | 750 | 740 | 745 | 22,000 | 7,450 |
| 1992-04-21 | 760 | 770 | 760 | 760 | 12,000 | 7,600 |
| 1992-04-20 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1992-04-17 | 820 | 820 | 800 | 810 | 119,000 | 8,100 |
| 1992-04-16 | 835 | 835 | 830 | 835 | 16,000 | 8,350 |
| 1992-04-15 | 815 | 835 | 815 | 825 | 8,000 | 8,250 |
| 1992-04-14 | 820 | 820 | 820 | 820 | 74,000 | 8,200 |
| 1992-04-13 | 818 | 840 | 818 | 820 | 13,000 | 8,200 |
| 1992-04-10 | 785 | 806 | 785 | 806 | 7,000 | 8,060 |
| 1992-04-09 | 779 | 800 | 770 | 770 | 31,000 | 7,700 |
| 1992-04-08 | 820 | 820 | 780 | 800 | 34,000 | 8,000 |
| 1992-04-07 | 850 | 850 | 840 | 840 | 2,000 | 8,400 |
| 1992-04-06 | 825 | 860 | 825 | 860 | 2,000 | 8,600 |
| 1992-04-03 | 800 | 810 | 780 | 810 | 31,000 | 8,100 |
| 1992-04-02 | 870 | 870 | 820 | 830 | 68,000 | 8,300 |
| 1992-04-01 | 901 | 901 | 880 | 880 | 39,000 | 8,800 |
| 1992-03-31 | 920 | 930 | 920 | 920 | 12,000 | 9,200 |
| 1992-03-30 | 930 | 930 | 930 | 930 | 10,000 | 9,300 |
| 1992-03-27 | 940 | 941 | 940 | 940 | 11,000 | 9,400 |
| 1992-03-26 | 971 | 971 | 949 | 949 | 45,000 | 9,490 |
| 1992-03-25 | 966 | 969 | 960 | 969 | 55,000 | 9,690 |
| 1992-03-24 | 979 | 990 | 970 | 970 | 161,000 | 9,700 |
| 1992-03-23 | 990 | 990 | 979 | 979 | 123,000 | 9,790 |
| 1992-03-19 | 976 | 980 | 970 | 980 | 21,000 | 9,800 |
| 1992-03-17 | 970 | 975 | 965 | 966 | 15,000 | 9,660 |
| 1992-03-16 | 993 | 1,000 | 990 | 999 | 16,000 | 9,990 |
| 1992-03-13 | 1,000 | 1,000 | 993 | 993 | 13,000 | 9,930 |
| 1992-03-12 | 980 | 990 | 970 | 990 | 35,000 | 9,900 |
| 1992-03-11 | 990 | 990 | 970 | 970 | 17,000 | 9,700 |
| 1992-03-10 | 1,000 | 1,000 | 990 | 990 | 12,000 | 9,900 |
| 1992-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1992-03-06 | 1,000 | 1,020 | 991 | 991 | 62,000 | 9,910 |
| 1992-03-05 | 1,000 | 1,000 | 990 | 1,000 | 52,000 | 10,000 |
| 1992-03-04 | 1,030 | 1,030 | 1,000 | 1,000 | 54,000 | 10,000 |
| 1992-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 | 10,200 |
| 1992-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1992-02-28 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 | 10,300 |
| 1992-02-27 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1992-02-26 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1992-02-25 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1992-02-24 | 990 | 1,000 | 990 | 1,000 | 4,000 | 10,000 |
| 1992-02-21 | 1,000 | 1,000 | 990 | 1,000 | 29,000 | 10,000 |
| 1992-02-20 | 955 | 1,000 | 955 | 1,000 | 66,000 | 10,000 |
| 1992-02-19 | 960 | 965 | 960 | 965 | 5,000 | 9,650 |
| 1992-02-18 | 989 | 989 | 970 | 970 | 57,000 | 9,700 |
| 1992-02-17 | 995 | 995 | 977 | 994 | 122,000 | 9,940 |
| 1992-02-14 | 1,020 | 1,020 | 1,000 | 1,000 | 123,000 | 10,000 |
| 1992-02-13 | 1,040 | 1,040 | 1,020 | 1,020 | 42,000 | 10,200 |
| 1992-02-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1992-02-10 | 1,040 | 1,050 | 1,020 | 1,020 | 58,000 | 10,200 |
| 1992-02-07 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1992-02-06 | 1,040 | 1,090 | 1,040 | 1,090 | 32,000 | 10,900 |
| 1992-02-05 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 10,300 |
| 1992-02-04 | 1,050 | 1,050 | 1,020 | 1,030 | 84,000 | 10,300 |
| 1992-02-03 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1992-01-31 | 1,040 | 1,070 | 1,030 | 1,050 | 57,000 | 10,500 |
| 1992-01-30 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 | 10,400 |
| 1992-01-29 | 1,030 | 1,050 | 1,020 | 1,050 | 33,000 | 10,500 |
| 1992-01-28 | 1,050 | 1,050 | 1,020 | 1,020 | 26,000 | 10,200 |
| 1992-01-27 | 1,060 | 1,060 | 1,020 | 1,020 | 29,000 | 10,200 |
| 1992-01-24 | 1,050 | 1,060 | 1,040 | 1,040 | 18,000 | 10,400 |
| 1992-01-23 | 1,030 | 1,040 | 1,020 | 1,020 | 56,000 | 10,200 |
| 1992-01-22 | 1,030 | 1,060 | 1,030 | 1,060 | 13,000 | 10,600 |
| 1992-01-21 | 1,020 | 1,040 | 1,020 | 1,040 | 46,000 | 10,400 |
| 1992-01-20 | 1,070 | 1,070 | 1,040 | 1,040 | 126,000 | 10,400 |
| 1992-01-17 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 | 10,700 |
| 1992-01-16 | 1,070 | 1,070 | 1,070 | 1,070 | 19,000 | 10,700 |
| 1992-01-14 | 1,070 | 1,070 | 1,070 | 1,070 | 26,000 | 10,700 |
| 1992-01-13 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 10,700 |
| 1992-01-10 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1992-01-09 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 10,800 |
| 1992-01-08 | 1,130 | 1,130 | 1,090 | 1,090 | 17,000 | 10,900 |
| 1992-01-07 | 1,160 | 1,160 | 1,120 | 1,120 | 15,000 | 11,200 |
| 1992-01-06 | 1,160 | 1,180 | 1,150 | 1,180 | 35,000 | 11,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
