1811 (株)錢高組 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 690 | 700 | 681 | 700 | 21,000 | 7,000 |
| 1993-12-28 | 695 | 699 | 695 | 699 | 5,000 | 6,990 |
| 1993-12-27 | 700 | 700 | 695 | 695 | 21,000 | 6,950 |
| 1993-12-24 | 702 | 710 | 695 | 710 | 30,000 | 7,100 |
| 1993-12-22 | 691 | 701 | 691 | 701 | 16,000 | 7,010 |
| 1993-12-21 | 694 | 700 | 691 | 700 | 3,000 | 7,000 |
| 1993-12-20 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1993-12-17 | 711 | 711 | 700 | 700 | 7,000 | 7,000 |
| 1993-12-16 | 682 | 716 | 682 | 716 | 9,000 | 7,160 |
| 1993-12-15 | 685 | 685 | 681 | 681 | 14,000 | 6,810 |
| 1993-12-14 | 705 | 705 | 705 | 705 | 9,000 | 7,050 |
| 1993-12-13 | 700 | 708 | 700 | 708 | 18,000 | 7,080 |
| 1993-12-10 | 680 | 700 | 680 | 700 | 9,000 | 7,000 |
| 1993-12-09 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-12-08 | 680 | 680 | 670 | 670 | 13,000 | 6,700 |
| 1993-12-07 | 680 | 690 | 680 | 681 | 14,000 | 6,810 |
| 1993-12-06 | 690 | 690 | 680 | 680 | 8,000 | 6,800 |
| 1993-12-03 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1993-12-02 | 685 | 710 | 685 | 690 | 36,000 | 6,900 |
| 1993-12-01 | 660 | 680 | 660 | 680 | 11,000 | 6,800 |
| 1993-11-30 | 639 | 645 | 630 | 630 | 31,000 | 6,300 |
| 1993-11-29 | 650 | 650 | 640 | 650 | 33,000 | 6,500 |
| 1993-11-26 | 666 | 675 | 650 | 660 | 58,000 | 6,600 |
| 1993-11-25 | 700 | 705 | 670 | 675 | 73,000 | 6,750 |
| 1993-11-24 | 714 | 715 | 700 | 700 | 67,000 | 7,000 |
| 1993-11-22 | 733 | 733 | 715 | 715 | 41,000 | 7,150 |
| 1993-11-19 | 735 | 735 | 730 | 734 | 32,000 | 7,340 |
| 1993-11-18 | 734 | 740 | 731 | 735 | 28,000 | 7,350 |
| 1993-11-17 | 735 | 735 | 735 | 735 | 31,000 | 7,350 |
| 1993-11-16 | 739 | 745 | 739 | 745 | 7,000 | 7,450 |
| 1993-11-15 | 740 | 740 | 735 | 740 | 37,000 | 7,400 |
| 1993-11-12 | 730 | 730 | 720 | 720 | 24,000 | 7,200 |
| 1993-11-11 | 720 | 720 | 714 | 720 | 46,000 | 7,200 |
| 1993-11-10 | 718 | 720 | 710 | 712 | 74,000 | 7,120 |
| 1993-11-09 | 733 | 739 | 720 | 720 | 68,000 | 7,200 |
| 1993-11-08 | 728 | 733 | 724 | 733 | 49,000 | 7,330 |
| 1993-11-05 | 735 | 735 | 720 | 723 | 75,000 | 7,230 |
| 1993-11-04 | 735 | 740 | 734 | 734 | 77,000 | 7,340 |
| 1993-11-02 | 741 | 741 | 735 | 735 | 9,000 | 7,350 |
| 1993-11-01 | 761 | 761 | 746 | 746 | 3,000 | 7,460 |
| 1993-10-29 | 749 | 755 | 749 | 751 | 27,000 | 7,510 |
| 1993-10-28 | 755 | 755 | 750 | 751 | 51,000 | 7,510 |
| 1993-10-27 | 765 | 765 | 758 | 765 | 41,000 | 7,650 |
| 1993-10-26 | 771 | 780 | 768 | 780 | 106,000 | 7,800 |
| 1993-10-25 | 774 | 775 | 771 | 771 | 18,000 | 7,710 |
| 1993-10-22 | 765 | 770 | 764 | 770 | 19,000 | 7,700 |
| 1993-10-21 | 754 | 775 | 754 | 760 | 53,000 | 7,600 |
| 1993-10-20 | 753 | 754 | 753 | 753 | 22,000 | 7,530 |
| 1993-10-19 | 765 | 765 | 753 | 753 | 56,000 | 7,530 |
| 1993-10-18 | 755 | 765 | 753 | 760 | 120,000 | 7,600 |
| 1993-10-15 | 720 | 735 | 720 | 735 | 39,000 | 7,350 |
| 1993-10-14 | 720 | 720 | 717 | 720 | 37,000 | 7,200 |
| 1993-10-13 | 738 | 738 | 720 | 720 | 27,000 | 7,200 |
| 1993-10-12 | 740 | 740 | 738 | 739 | 10,000 | 7,390 |
| 1993-10-08 | 715 | 740 | 715 | 740 | 18,000 | 7,400 |
| 1993-10-07 | 720 | 720 | 715 | 715 | 14,000 | 7,150 |
| 1993-10-06 | 716 | 716 | 716 | 716 | 3,000 | 7,160 |
| 1993-10-05 | 720 | 720 | 711 | 711 | 14,000 | 7,110 |
| 1993-10-04 | 728 | 728 | 720 | 720 | 38,000 | 7,200 |
| 1993-10-01 | 725 | 735 | 723 | 723 | 23,000 | 7,230 |
| 1993-09-30 | 730 | 730 | 724 | 724 | 35,000 | 7,240 |
| 1993-09-29 | 730 | 730 | 728 | 728 | 21,000 | 7,280 |
| 1993-09-28 | 732 | 732 | 730 | 730 | 2,000 | 7,300 |
| 1993-09-27 | 740 | 740 | 730 | 730 | 52,000 | 7,300 |
| 1993-09-24 | 736 | 740 | 736 | 740 | 76,000 | 7,400 |
| 1993-09-22 | 740 | 740 | 733 | 733 | 66,000 | 7,330 |
| 1993-09-21 | 735 | 740 | 735 | 740 | 100,000 | 7,400 |
| 1993-09-20 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1993-09-17 | 735 | 740 | 734 | 740 | 4,000 | 7,400 |
| 1993-09-16 | 740 | 740 | 740 | 740 | 15,000 | 7,400 |
| 1993-09-14 | 745 | 745 | 740 | 740 | 29,000 | 7,400 |
| 1993-09-13 | 740 | 745 | 740 | 745 | 11,000 | 7,450 |
| 1993-09-10 | 750 | 750 | 741 | 749 | 26,000 | 7,490 |
| 1993-09-09 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1993-09-08 | 752 | 753 | 752 | 753 | 6,000 | 7,530 |
| 1993-09-07 | 761 | 761 | 760 | 760 | 9,000 | 7,600 |
| 1993-09-06 | 761 | 761 | 760 | 760 | 6,000 | 7,600 |
| 1993-09-03 | 770 | 770 | 766 | 766 | 15,000 | 7,660 |
| 1993-09-02 | 766 | 778 | 766 | 775 | 9,000 | 7,750 |
| 1993-09-01 | 754 | 756 | 753 | 756 | 12,000 | 7,560 |
| 1993-08-31 | 750 | 754 | 750 | 750 | 7,000 | 7,500 |
| 1993-08-30 | 754 | 754 | 750 | 750 | 4,000 | 7,500 |
| 1993-08-27 | 744 | 744 | 744 | 744 | 3,000 | 7,440 |
| 1993-08-26 | 738 | 740 | 738 | 740 | 5,000 | 7,400 |
| 1993-08-25 | 735 | 738 | 735 | 737 | 9,000 | 7,370 |
| 1993-08-24 | 741 | 741 | 734 | 735 | 15,000 | 7,350 |
| 1993-08-23 | 742 | 742 | 740 | 740 | 8,000 | 7,400 |
| 1993-08-20 | 742 | 742 | 742 | 742 | 6,000 | 7,420 |
| 1993-08-19 | 742 | 742 | 742 | 742 | 5,000 | 7,420 |
| 1993-08-18 | 759 | 759 | 742 | 742 | 8,000 | 7,420 |
| 1993-08-17 | 760 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1993-08-16 | 758 | 758 | 740 | 740 | 3,000 | 7,400 |
| 1993-08-13 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1993-08-12 | 759 | 759 | 750 | 750 | 11,000 | 7,500 |
| 1993-08-11 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1993-08-10 | 750 | 755 | 750 | 755 | 2,000 | 7,550 |
| 1993-08-09 | 730 | 730 | 730 | 730 | 13,000 | 7,300 |
| 1993-08-06 | 730 | 730 | 723 | 730 | 11,000 | 7,300 |
| 1993-08-05 | 722 | 730 | 722 | 730 | 18,000 | 7,300 |
| 1993-08-03 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1993-07-30 | 760 | 760 | 750 | 750 | 7,000 | 7,500 |
| 1993-07-29 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-07-28 | 740 | 740 | 730 | 730 | 13,000 | 7,300 |
| 1993-07-27 | 741 | 741 | 741 | 741 | 25,000 | 7,410 |
| 1993-07-26 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-07-23 | 779 | 779 | 755 | 755 | 29,000 | 7,550 |
| 1993-07-22 | 779 | 779 | 771 | 779 | 12,000 | 7,790 |
| 1993-07-21 | 778 | 778 | 771 | 772 | 37,000 | 7,720 |
| 1993-07-20 | 779 | 781 | 777 | 781 | 55,000 | 7,810 |
| 1993-07-19 | 760 | 770 | 760 | 770 | 11,000 | 7,700 |
| 1993-07-16 | 740 | 755 | 740 | 755 | 19,000 | 7,550 |
| 1993-07-14 | 740 | 742 | 740 | 740 | 17,000 | 7,400 |
| 1993-07-13 | 725 | 740 | 725 | 740 | 5,000 | 7,400 |
| 1993-07-12 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1993-07-09 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1993-07-08 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-07-07 | 721 | 721 | 710 | 711 | 22,000 | 7,110 |
| 1993-07-06 | 710 | 711 | 710 | 711 | 3,000 | 7,110 |
| 1993-07-05 | 710 | 713 | 704 | 710 | 12,000 | 7,100 |
| 1993-07-02 | 740 | 740 | 720 | 720 | 13,000 | 7,200 |
| 1993-07-01 | 731 | 735 | 730 | 735 | 19,000 | 7,350 |
| 1993-06-30 | 731 | 731 | 730 | 730 | 3,000 | 7,300 |
| 1993-06-29 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1993-06-28 | 760 | 760 | 751 | 751 | 4,000 | 7,510 |
| 1993-06-25 | 760 | 760 | 750 | 750 | 29,000 | 7,500 |
| 1993-06-24 | 736 | 750 | 736 | 750 | 2,000 | 7,500 |
| 1993-06-23 | 731 | 731 | 730 | 730 | 9,000 | 7,300 |
| 1993-06-22 | 730 | 730 | 725 | 730 | 8,000 | 7,300 |
| 1993-06-21 | 750 | 750 | 730 | 730 | 17,000 | 7,300 |
| 1993-06-18 | 765 | 775 | 765 | 775 | 2,000 | 7,750 |
| 1993-06-17 | 750 | 760 | 750 | 760 | 14,000 | 7,600 |
| 1993-06-16 | 770 | 780 | 760 | 760 | 55,000 | 7,600 |
| 1993-06-15 | 799 | 800 | 780 | 780 | 38,000 | 7,800 |
| 1993-06-14 | 806 | 806 | 800 | 800 | 10,000 | 8,000 |
| 1993-06-11 | 810 | 810 | 800 | 800 | 12,000 | 8,000 |
| 1993-06-10 | 810 | 810 | 805 | 810 | 7,000 | 8,100 |
| 1993-06-08 | 817 | 818 | 817 | 817 | 8,000 | 8,170 |
| 1993-06-07 | 818 | 830 | 818 | 820 | 9,000 | 8,200 |
| 1993-06-04 | 820 | 822 | 815 | 815 | 48,000 | 8,150 |
| 1993-06-03 | 825 | 825 | 815 | 815 | 17,000 | 8,150 |
| 1993-06-02 | 835 | 835 | 823 | 823 | 23,000 | 8,230 |
| 1993-06-01 | 837 | 837 | 827 | 835 | 20,000 | 8,350 |
| 1993-05-31 | 840 | 840 | 826 | 826 | 69,000 | 8,260 |
| 1993-05-28 | 830 | 830 | 818 | 825 | 18,000 | 8,250 |
| 1993-05-27 | 838 | 848 | 808 | 817 | 55,000 | 8,170 |
| 1993-05-26 | 850 | 850 | 830 | 848 | 125,000 | 8,480 |
| 1993-05-25 | 800 | 840 | 795 | 840 | 247,000 | 8,400 |
| 1993-05-24 | 800 | 800 | 793 | 800 | 111,000 | 8,000 |
| 1993-05-21 | 768 | 780 | 768 | 780 | 16,000 | 7,800 |
| 1993-05-20 | 789 | 790 | 768 | 777 | 9,000 | 7,770 |
| 1993-05-19 | 771 | 772 | 765 | 771 | 23,000 | 7,710 |
| 1993-05-18 | 799 | 799 | 771 | 772 | 31,000 | 7,720 |
| 1993-05-17 | 800 | 801 | 785 | 799 | 100,000 | 7,990 |
| 1993-05-14 | 748 | 799 | 748 | 799 | 159,000 | 7,990 |
| 1993-05-13 | 718 | 718 | 718 | 718 | 17,000 | 7,180 |
| 1993-05-12 | 755 | 755 | 737 | 737 | 34,000 | 7,370 |
| 1993-05-11 | 750 | 755 | 750 | 755 | 98,000 | 7,550 |
| 1993-05-10 | 750 | 750 | 730 | 740 | 125,000 | 7,400 |
| 1993-05-07 | 719 | 730 | 719 | 730 | 59,000 | 7,300 |
| 1993-05-06 | 717 | 719 | 717 | 719 | 7,000 | 7,190 |
| 1993-04-30 | 710 | 710 | 704 | 710 | 40,000 | 7,100 |
| 1993-04-28 | 711 | 711 | 705 | 705 | 52,000 | 7,050 |
| 1993-04-27 | 700 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1993-04-26 | 700 | 700 | 700 | 700 | 22,000 | 7,000 |
| 1993-04-23 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1993-04-22 | 710 | 710 | 700 | 700 | 107,000 | 7,000 |
| 1993-04-21 | 710 | 710 | 710 | 710 | 27,000 | 7,100 |
| 1993-04-20 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1993-04-19 | 708 | 708 | 706 | 706 | 6,000 | 7,060 |
| 1993-04-16 | 716 | 716 | 705 | 708 | 58,000 | 7,080 |
| 1993-04-15 | 716 | 716 | 715 | 715 | 12,000 | 7,150 |
| 1993-04-14 | 735 | 735 | 715 | 715 | 13,000 | 7,150 |
| 1993-04-13 | 715 | 730 | 715 | 730 | 24,000 | 7,300 |
| 1993-04-12 | 705 | 715 | 705 | 708 | 67,000 | 7,080 |
| 1993-04-09 | 715 | 720 | 715 | 715 | 56,000 | 7,150 |
| 1993-04-08 | 716 | 731 | 716 | 731 | 58,000 | 7,310 |
| 1993-04-07 | 727 | 758 | 727 | 736 | 37,000 | 7,360 |
| 1993-04-06 | 760 | 760 | 721 | 735 | 51,000 | 7,350 |
| 1993-04-05 | 705 | 763 | 700 | 759 | 209,000 | 7,590 |
| 1993-04-02 | 720 | 725 | 690 | 700 | 42,000 | 7,000 |
| 1993-04-01 | 690 | 700 | 685 | 700 | 47,000 | 7,000 |
| 1993-03-31 | 689 | 729 | 689 | 729 | 111,000 | 7,290 |
| 1993-03-30 | 690 | 701 | 688 | 695 | 43,000 | 6,950 |
| 1993-03-29 | 679 | 690 | 679 | 690 | 24,000 | 6,900 |
| 1993-03-26 | 690 | 690 | 689 | 689 | 8,000 | 6,890 |
| 1993-03-25 | 674 | 690 | 670 | 690 | 35,000 | 6,900 |
| 1993-03-24 | 670 | 680 | 670 | 673 | 53,000 | 6,730 |
| 1993-03-23 | 670 | 670 | 660 | 670 | 6,000 | 6,700 |
| 1993-03-22 | 683 | 694 | 680 | 680 | 13,000 | 6,800 |
| 1993-03-19 | 675 | 698 | 670 | 698 | 131,000 | 6,980 |
| 1993-03-18 | 651 | 678 | 651 | 670 | 66,000 | 6,700 |
| 1993-03-17 | 613 | 651 | 613 | 651 | 96,000 | 6,510 |
| 1993-03-16 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 1993-03-15 | 589 | 620 | 572 | 620 | 26,000 | 6,200 |
| 1993-03-12 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 1993-03-11 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1993-03-10 | 593 | 593 | 569 | 569 | 47,000 | 5,690 |
| 1993-03-09 | 580 | 599 | 580 | 585 | 47,000 | 5,850 |
| 1993-03-08 | 567 | 580 | 567 | 567 | 33,000 | 5,670 |
| 1993-03-05 | 567 | 567 | 566 | 566 | 11,000 | 5,660 |
| 1993-03-04 | 577 | 577 | 565 | 565 | 35,000 | 5,650 |
| 1993-03-03 | 576 | 578 | 576 | 576 | 22,000 | 5,760 |
| 1993-03-02 | 576 | 577 | 576 | 576 | 17,000 | 5,760 |
| 1993-03-01 | 578 | 578 | 570 | 576 | 9,000 | 5,760 |
| 1993-02-26 | 586 | 586 | 577 | 577 | 48,000 | 5,770 |
| 1993-02-25 | 585 | 589 | 585 | 586 | 40,000 | 5,860 |
| 1993-02-24 | 580 | 585 | 575 | 585 | 43,000 | 5,850 |
| 1993-02-23 | 580 | 580 | 580 | 580 | 14,000 | 5,800 |
| 1993-02-22 | 580 | 584 | 580 | 580 | 18,000 | 5,800 |
| 1993-02-19 | 580 | 584 | 580 | 584 | 5,000 | 5,840 |
| 1993-02-18 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1993-02-17 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1993-02-16 | 585 | 585 | 580 | 580 | 16,000 | 5,800 |
| 1993-02-15 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 1993-02-12 | 581 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1993-02-10 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1993-02-09 | 576 | 585 | 576 | 580 | 15,000 | 5,800 |
| 1993-02-08 | 576 | 576 | 576 | 576 | 28,000 | 5,760 |
| 1993-02-05 | 581 | 587 | 581 | 586 | 28,000 | 5,860 |
| 1993-02-04 | 586 | 586 | 586 | 586 | 9,000 | 5,860 |
| 1993-02-03 | 590 | 590 | 586 | 586 | 4,000 | 5,860 |
| 1993-02-02 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1993-01-29 | 585 | 585 | 580 | 585 | 23,000 | 5,850 |
| 1993-01-28 | 580 | 585 | 580 | 585 | 30,000 | 5,850 |
| 1993-01-27 | 580 | 582 | 580 | 582 | 35,000 | 5,820 |
| 1993-01-26 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1993-01-25 | 586 | 586 | 585 | 585 | 41,000 | 5,850 |
| 1993-01-22 | 581 | 585 | 581 | 585 | 6,000 | 5,850 |
| 1993-01-21 | 593 | 595 | 590 | 595 | 14,000 | 5,950 |
| 1993-01-20 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1993-01-19 | 595 | 595 | 595 | 595 | 12,000 | 5,950 |
| 1993-01-18 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-01-14 | 590 | 597 | 590 | 597 | 15,000 | 5,970 |
| 1993-01-13 | 590 | 600 | 590 | 590 | 37,000 | 5,900 |
| 1993-01-12 | 608 | 610 | 600 | 600 | 165,000 | 6,000 |
| 1993-01-11 | 605 | 610 | 605 | 608 | 162,000 | 6,080 |
| 1993-01-08 | 605 | 605 | 605 | 605 | 8,000 | 6,050 |
| 1993-01-07 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-01-06 | 622 | 622 | 610 | 610 | 4,000 | 6,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
