1. HOME >
  2. 株価時系列 >
  3. 1811 >
  4. 1994年

1811 (株)錢高組 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-2974874874874821,0007,480
1994-12-287307307237239,0007,230
1994-12-277237237237232,0007,230
1994-12-266927156927153,0007,150
1994-12-2268768768068182,0006,810
1994-12-2169069168768735,0006,870
1994-12-2070070069069013,0006,900
1994-12-196906906906904,0006,900
1994-12-166966966906906,0006,900
1994-12-1570070069169617,0006,960
1994-12-146976976976972,0006,970
1994-12-137207206956958,0006,950
1994-12-127357357297297,0007,290
1994-12-0973076572576545,0007,650
1994-12-077307307257255,0007,250
1994-12-0672072072072021,0007,200
1994-12-0569671069670537,0007,050
1994-12-026956956956951,0006,950
1994-12-016936936936931,0006,930
1994-11-306906916896913,0006,910
1994-11-296886886886885,0006,880
1994-11-286866866866862,0006,860
1994-11-2568068368068329,0006,830
1994-11-2469069068068035,0006,800
1994-11-2270170169070029,0007,000
1994-11-217017057017013,0007,010
1994-11-1871071070070031,0007,000
1994-11-1770070070070010,0007,000
1994-11-1673073070170129,0007,010
1994-11-147447447447441,0007,440
1994-11-117447447447447,0007,440
1994-11-107507507507503,0007,500
1994-11-097537537507505,0007,500
1994-11-087537537537535,0007,530
1994-11-077657657537534,0007,530
1994-11-047657657657653,0007,650
1994-11-0276976976576516,0007,650
1994-11-0177077076577011,0007,700
1994-10-317707707707701,0007,700
1994-10-287667807667802,0007,800
1994-10-267617617617615,0007,610
1994-10-257607617607619,0007,610
1994-10-247607607607602,0007,600
1994-10-2177477476076111,0007,610
1994-10-2077077377077317,0007,730
1994-10-1977077377077320,0007,730
1994-10-187727727707709,0007,700
1994-10-177717717717712,0007,710
1994-10-1479979977077225,0007,720
1994-10-1377279977279918,0007,990
1994-10-127707707707703,0007,700
1994-10-077707757707708,0007,700
1994-10-067807807657658,0007,650
1994-10-057817817807804,0007,800
1994-10-047987987977973,0007,970
1994-10-037858007857857,0007,850
1994-09-307707727707728,0007,720
1994-09-297857997857993,0007,990
1994-09-2877077575576628,0007,660
1994-09-2779479476577515,0007,750
1994-09-267947997947997,0007,990
1994-09-2282082080080044,0008,000
1994-09-2178682078682034,0008,200
1994-09-2075578575078594,0007,850
1994-09-1977777775075023,0007,500
1994-09-1679679778078018,0007,800
1994-09-1481281579679631,0007,960
1994-09-138158158118119,0008,110
1994-09-1281882581581515,0008,150
1994-09-0982283582283412,0008,340
1994-09-0882384082384046,0008,400
1994-09-0783984082082064,0008,200
1994-09-0685286585285750,0008,570
1994-09-0587987985585517,0008,550
1994-09-02870888870884356,0008,840
1994-09-01852872851870234,0008,700
1994-08-31860865840850105,0008,500
1994-08-30830860830860151,0008,600
1994-08-2981383081383021,0008,300
1994-08-2681482080980915,0008,090
1994-08-2582183081082475,0008,240
1994-08-2481682081581936,0008,190
1994-08-2381082081081627,0008,160
1994-08-2281582581181129,0008,110
1994-08-1982983081582583,0008,250
1994-08-18800840800833202,0008,330
1994-08-1779679679679615,0007,960
1994-08-1678580478480123,0008,010
1994-08-127717717717712,0007,710
1994-08-117717717717711,0007,710
1994-08-107707707707701,0007,700
1994-08-09770770770770326,0007,700
1994-08-08770770770770324,0007,700
1994-08-057627707627707,0007,700
1994-08-0478078076076032,0007,600
1994-08-037807807807802,0007,800
1994-08-0276576576076012,0007,600
1994-08-0175375575075036,0007,500
1994-07-2975075375075377,0007,530
1994-07-2778678978078027,0007,800
1994-07-2678678678678629,0007,860
1994-07-2578678678678614,0007,860
1994-07-2278678678678652,0007,860
1994-07-217877877867866,0007,860
1994-07-2078678678678616,0007,860
1994-07-1978978978678629,0007,860
1994-07-187907907907901,0007,900
1994-07-157907907867865,0007,860
1994-07-1478679078679073,0007,900
1994-07-137877937877935,0007,930
1994-07-127957957897929,0007,920
1994-07-118028027987985,0007,980
1994-07-0880080379980344,0008,030
1994-07-0779079979079915,0007,990
1994-07-0679680079079514,0007,950
1994-07-0578580578579432,0007,940
1994-07-047857857837855,0007,850
1994-07-0177978077977940,0007,790
1994-06-307807807807802,0007,800
1994-06-2977978377977928,0007,790
1994-06-2877978577978053,0007,800
1994-06-2777978077978073,0007,800
1994-06-2477978077977957,0007,790
1994-06-2377778077577953,0007,790
1994-06-22775775765775111,0007,750
1994-06-2177077576477469,0007,740
1994-06-2077077976977038,0007,700
1994-06-1776076575876522,0007,650
1994-06-1676076076076012,0007,600
1994-06-1574676074676046,0007,600
1994-06-147467467387383,0007,380
1994-06-137467467467465,0007,460
1994-06-1073075073074625,0007,460
1994-06-0973573573073025,0007,300
1994-06-0873673673073011,0007,300
1994-06-077357357357352,0007,350
1994-06-067357357357351,0007,350
1994-06-0374874873573519,0007,350
1994-06-0273675073574862,0007,480
1994-06-0173573573573517,0007,350
1994-05-317397397317357,0007,350
1994-05-3074174173674024,0007,400
1994-05-2773173573173522,0007,350
1994-05-267367367317318,0007,310
1994-05-2573573573173128,0007,310
1994-05-2473273373073143,0007,310
1994-05-2373473472773029,0007,300
1994-05-207077077057052,0007,050
1994-05-1870770770770713,0007,070
1994-05-177057057057052,0007,050
1994-05-167047057047053,0007,050
1994-05-137027027027022,0007,020
1994-05-127017017017015,0007,010
1994-05-1170270270070213,0007,020
1994-05-107027027027021,0007,020
1994-05-0970270270270214,0007,020
1994-05-067097097057052,0007,050
1994-05-0272972970470419,0007,040
1994-04-286976996976995,0006,990
1994-04-277007006976973,0006,970
1994-04-2670570569569517,0006,950
1994-04-257117117057054,0007,050
1994-04-217007006916954,0006,950
1994-04-2072572572072031,0007,200
1994-04-197357357357351,0007,350
1994-04-1873873973873918,0007,390
1994-04-1570673070672527,0007,250
1994-04-147007057007054,0007,050
1994-04-136856856856851,0006,850
1994-04-126846846846841,0006,840
1994-04-116906906906902,0006,900
1994-04-086826996826945,0006,940
1994-04-076706706706701,0006,700
1994-04-0666567166566528,0006,650
1994-04-0566166566066029,0006,600
1994-04-0467067066066128,0006,610
1994-04-0167567567067029,0006,700
1994-03-3167767767467431,0006,740
1994-03-3068068167567523,0006,750
1994-03-296986986806807,0006,800
1994-03-286936996936993,0006,990
1994-03-2569769969669836,0006,980
1994-03-2470070069970052,0007,000
1994-03-2370670668070038,0007,000
1994-03-2271271871071019,0007,100
1994-03-1871571871071048,0007,100
1994-03-1771871871071030,0007,100
1994-03-1671571871571553,0007,150
1994-03-1571872071571540,0007,150
1994-03-1471872071772060,0007,200
1994-03-1171971971671715,0007,170
1994-03-1072072071671919,0007,190
1994-03-0973373373073010,0007,300
1994-03-087307317307314,0007,310
1994-03-0773373373073312,0007,330
1994-03-0473373373273398,0007,330
1994-03-037337347337348,0007,340
1994-03-0273474573474511,0007,450
1994-03-0173673773073013,0007,300
1994-02-2872973772973714,0007,370
1994-02-2573073272672646,0007,260
1994-02-2470673070673043,0007,300
1994-02-2370570770570540,0007,050
1994-02-22705715705706108,0007,060
1994-02-217207207207202,0007,200
1994-02-187127127127121,0007,120
1994-02-1773073070270231,0007,020
1994-02-1671973971573111,0007,310
1994-02-1572172272072041,0007,200
1994-02-1471972171972141,0007,210
1994-02-1073873973573923,0007,390
1994-02-0975575575075012,0007,500
1994-02-0875277075277025,0007,700
1994-02-0774976574974960,0007,490
1994-02-04778780760760263,0007,600
1994-02-03791802778778254,0007,780
1994-02-028018017907906,0007,900
1994-02-0181081179980056,0008,000
1994-01-3181081080580782,0008,070
1994-01-287707707707701,0007,700
1994-01-2778078577478426,0007,840
1994-01-2675078075077028,0007,700
1994-01-2573175073075013,0007,500
1994-01-2473073072772713,0007,270
1994-01-2175075074075028,0007,500
1994-01-2074975573673610,0007,360
1994-01-1974074974074018,0007,400
1994-01-1874374374074011,0007,400
1994-01-1774174173673614,0007,360
1994-01-147407507367509,0007,500
1994-01-1275075073574918,0007,490
1994-01-1173673873573513,0007,350
1994-01-1070371369971379,0007,130
1994-01-076986986986981,0006,980
1994-01-057007006986982,0006,980

分割・併合履歴 ： [2017-09-27]1株→0.1株