1811 (株)錢高組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 729 | 729 | 720 | 729 | 11,000 | 7,290 |
| 1995-12-28 | 725 | 730 | 721 | 721 | 26,000 | 7,210 |
| 1995-12-27 | 715 | 722 | 710 | 715 | 21,000 | 7,150 |
| 1995-12-26 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-12-25 | 721 | 722 | 715 | 715 | 45,000 | 7,150 |
| 1995-12-22 | 730 | 734 | 720 | 720 | 74,000 | 7,200 |
| 1995-12-21 | 720 | 725 | 711 | 725 | 130,000 | 7,250 |
| 1995-12-20 | 695 | 730 | 695 | 716 | 81,000 | 7,160 |
| 1995-12-19 | 690 | 690 | 680 | 690 | 12,000 | 6,900 |
| 1995-12-18 | 701 | 715 | 700 | 700 | 13,000 | 7,000 |
| 1995-12-15 | 704 | 705 | 700 | 700 | 13,000 | 7,000 |
| 1995-12-14 | 698 | 705 | 685 | 704 | 42,000 | 7,040 |
| 1995-12-13 | 693 | 708 | 688 | 708 | 16,000 | 7,080 |
| 1995-12-12 | 709 | 709 | 688 | 688 | 8,000 | 6,880 |
| 1995-12-11 | 699 | 710 | 685 | 710 | 13,000 | 7,100 |
| 1995-12-08 | 695 | 700 | 694 | 700 | 7,000 | 7,000 |
| 1995-12-07 | 678 | 694 | 678 | 694 | 8,000 | 6,940 |
| 1995-12-06 | 695 | 695 | 676 | 676 | 16,000 | 6,760 |
| 1995-12-05 | 688 | 688 | 683 | 688 | 8,000 | 6,880 |
| 1995-12-04 | 690 | 690 | 673 | 673 | 6,000 | 6,730 |
| 1995-12-01 | 676 | 676 | 672 | 672 | 13,000 | 6,720 |
| 1995-11-30 | 678 | 678 | 670 | 670 | 2,000 | 6,700 |
| 1995-11-29 | 685 | 685 | 678 | 678 | 33,000 | 6,780 |
| 1995-11-28 | 678 | 678 | 678 | 678 | 7,000 | 6,780 |
| 1995-11-27 | 671 | 678 | 671 | 678 | 11,000 | 6,780 |
| 1995-11-24 | 671 | 678 | 670 | 671 | 21,000 | 6,710 |
| 1995-11-22 | 678 | 678 | 670 | 670 | 4,000 | 6,700 |
| 1995-11-21 | 659 | 679 | 659 | 679 | 6,000 | 6,790 |
| 1995-11-20 | 660 | 660 | 650 | 660 | 15,000 | 6,600 |
| 1995-11-17 | 659 | 659 | 658 | 659 | 7,000 | 6,590 |
| 1995-11-16 | 655 | 658 | 655 | 655 | 15,000 | 6,550 |
| 1995-11-15 | 660 | 660 | 659 | 659 | 8,000 | 6,590 |
| 1995-11-14 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1995-11-13 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1995-11-09 | 660 | 670 | 660 | 660 | 10,000 | 6,600 |
| 1995-11-08 | 660 | 675 | 655 | 665 | 63,000 | 6,650 |
| 1995-11-07 | 660 | 661 | 660 | 660 | 17,000 | 6,600 |
| 1995-11-06 | 665 | 666 | 665 | 665 | 7,000 | 6,650 |
| 1995-11-02 | 665 | 665 | 658 | 660 | 28,000 | 6,600 |
| 1995-11-01 | 666 | 666 | 665 | 665 | 4,000 | 6,650 |
| 1995-10-30 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1995-10-27 | 661 | 664 | 660 | 661 | 20,000 | 6,610 |
| 1995-10-26 | 667 | 667 | 660 | 660 | 57,000 | 6,600 |
| 1995-10-25 | 663 | 673 | 663 | 667 | 21,000 | 6,670 |
| 1995-10-24 | 670 | 670 | 661 | 661 | 12,000 | 6,610 |
| 1995-10-23 | 680 | 680 | 670 | 670 | 14,000 | 6,700 |
| 1995-10-20 | 681 | 681 | 670 | 670 | 25,000 | 6,700 |
| 1995-10-19 | 681 | 682 | 681 | 681 | 21,000 | 6,810 |
| 1995-10-18 | 680 | 681 | 680 | 681 | 6,000 | 6,810 |
| 1995-10-17 | 690 | 690 | 678 | 678 | 31,000 | 6,780 |
| 1995-10-16 | 690 | 693 | 690 | 692 | 14,000 | 6,920 |
| 1995-10-13 | 699 | 700 | 690 | 690 | 36,000 | 6,900 |
| 1995-10-12 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-10-11 | 705 | 705 | 696 | 696 | 17,000 | 6,960 |
| 1995-10-09 | 711 | 711 | 705 | 705 | 8,000 | 7,050 |
| 1995-10-06 | 700 | 706 | 700 | 706 | 20,000 | 7,060 |
| 1995-10-05 | 700 | 700 | 692 | 700 | 13,000 | 7,000 |
| 1995-10-04 | 700 | 700 | 691 | 700 | 14,000 | 7,000 |
| 1995-10-03 | 699 | 700 | 692 | 700 | 7,000 | 7,000 |
| 1995-10-02 | 702 | 702 | 700 | 700 | 3,000 | 7,000 |
| 1995-09-29 | 714 | 714 | 700 | 702 | 8,000 | 7,020 |
| 1995-09-28 | 719 | 719 | 710 | 710 | 16,000 | 7,100 |
| 1995-09-27 | 715 | 715 | 700 | 710 | 37,000 | 7,100 |
| 1995-09-26 | 720 | 722 | 720 | 720 | 23,000 | 7,200 |
| 1995-09-25 | 720 | 720 | 719 | 720 | 20,000 | 7,200 |
| 1995-09-22 | 715 | 720 | 710 | 719 | 15,000 | 7,190 |
| 1995-09-21 | 740 | 740 | 721 | 725 | 71,000 | 7,250 |
| 1995-09-20 | 773 | 773 | 740 | 742 | 30,000 | 7,420 |
| 1995-09-19 | 753 | 768 | 740 | 763 | 12,000 | 7,630 |
| 1995-09-18 | 780 | 785 | 759 | 759 | 41,000 | 7,590 |
| 1995-09-14 | 779 | 783 | 765 | 773 | 200,000 | 7,730 |
| 1995-09-13 | 755 | 770 | 750 | 769 | 139,000 | 7,690 |
| 1995-09-12 | 750 | 755 | 741 | 742 | 122,000 | 7,420 |
| 1995-09-11 | 710 | 744 | 710 | 740 | 72,000 | 7,400 |
| 1995-09-08 | 670 | 695 | 670 | 695 | 72,000 | 6,950 |
| 1995-09-07 | 677 | 677 | 668 | 668 | 8,000 | 6,680 |
| 1995-09-06 | 670 | 671 | 667 | 668 | 20,000 | 6,680 |
| 1995-09-05 | 661 | 680 | 660 | 680 | 23,000 | 6,800 |
| 1995-09-04 | 683 | 683 | 661 | 661 | 48,000 | 6,610 |
| 1995-09-01 | 695 | 695 | 683 | 683 | 36,000 | 6,830 |
| 1995-08-31 | 705 | 705 | 700 | 700 | 41,000 | 7,000 |
| 1995-08-30 | 707 | 720 | 705 | 705 | 53,000 | 7,050 |
| 1995-08-29 | 687 | 705 | 687 | 705 | 15,000 | 7,050 |
| 1995-08-28 | 683 | 683 | 683 | 683 | 7,000 | 6,830 |
| 1995-08-25 | 691 | 691 | 683 | 683 | 14,000 | 6,830 |
| 1995-08-24 | 685 | 688 | 680 | 683 | 16,000 | 6,830 |
| 1995-08-23 | 700 | 700 | 680 | 688 | 17,000 | 6,880 |
| 1995-08-22 | 710 | 720 | 700 | 700 | 24,000 | 7,000 |
| 1995-08-21 | 722 | 723 | 710 | 710 | 41,000 | 7,100 |
| 1995-08-18 | 720 | 724 | 710 | 720 | 143,000 | 7,200 |
| 1995-08-17 | 720 | 747 | 705 | 726 | 254,000 | 7,260 |
| 1995-08-16 | 720 | 723 | 709 | 720 | 154,000 | 7,200 |
| 1995-08-15 | 719 | 719 | 700 | 704 | 26,000 | 7,040 |
| 1995-08-14 | 688 | 720 | 688 | 720 | 71,000 | 7,200 |
| 1995-08-11 | 681 | 691 | 681 | 683 | 61,000 | 6,830 |
| 1995-08-10 | 658 | 680 | 653 | 675 | 68,000 | 6,750 |
| 1995-08-09 | 631 | 650 | 631 | 648 | 49,000 | 6,480 |
| 1995-08-08 | 636 | 636 | 630 | 630 | 31,000 | 6,300 |
| 1995-08-07 | 651 | 651 | 630 | 630 | 59,000 | 6,300 |
| 1995-08-04 | 659 | 659 | 645 | 647 | 41,000 | 6,470 |
| 1995-08-03 | 655 | 669 | 654 | 662 | 98,000 | 6,620 |
| 1995-08-02 | 632 | 658 | 632 | 647 | 43,000 | 6,470 |
| 1995-08-01 | 658 | 658 | 631 | 631 | 171,000 | 6,310 |
| 1995-07-31 | 660 | 660 | 641 | 653 | 77,000 | 6,530 |
| 1995-07-28 | 660 | 670 | 660 | 670 | 139,000 | 6,700 |
| 1995-07-27 | 686 | 687 | 665 | 670 | 36,000 | 6,700 |
| 1995-07-26 | 689 | 689 | 666 | 687 | 12,000 | 6,870 |
| 1995-07-25 | 697 | 697 | 680 | 690 | 83,000 | 6,900 |
| 1995-07-24 | 695 | 696 | 685 | 696 | 58,000 | 6,960 |
| 1995-07-21 | 670 | 690 | 670 | 690 | 37,000 | 6,900 |
| 1995-07-20 | 675 | 675 | 669 | 675 | 31,000 | 6,750 |
| 1995-07-19 | 680 | 680 | 660 | 675 | 20,000 | 6,750 |
| 1995-07-18 | 721 | 721 | 680 | 680 | 64,000 | 6,800 |
| 1995-07-17 | 694 | 720 | 681 | 711 | 50,000 | 7,110 |
| 1995-07-14 | 688 | 700 | 680 | 699 | 57,000 | 6,990 |
| 1995-07-13 | 738 | 745 | 700 | 734 | 273,000 | 7,340 |
| 1995-07-12 | 665 | 724 | 665 | 724 | 216,000 | 7,240 |
| 1995-07-11 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1995-07-10 | 640 | 655 | 630 | 630 | 69,000 | 6,300 |
| 1995-07-07 | 590 | 635 | 590 | 635 | 116,000 | 6,350 |
| 1995-07-06 | 566 | 585 | 566 | 585 | 22,000 | 5,850 |
| 1995-07-05 | 560 | 561 | 560 | 561 | 10,000 | 5,610 |
| 1995-07-04 | 552 | 560 | 552 | 555 | 28,000 | 5,550 |
| 1995-07-03 | 580 | 580 | 551 | 551 | 19,000 | 5,510 |
| 1995-06-30 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1995-06-29 | 580 | 580 | 580 | 580 | 12,000 | 5,800 |
| 1995-06-28 | 575 | 580 | 575 | 580 | 21,000 | 5,800 |
| 1995-06-27 | 600 | 600 | 590 | 593 | 13,000 | 5,930 |
| 1995-06-26 | 600 | 606 | 600 | 600 | 14,000 | 6,000 |
| 1995-06-23 | 580 | 595 | 580 | 595 | 47,000 | 5,950 |
| 1995-06-22 | 585 | 585 | 580 | 580 | 25,000 | 5,800 |
| 1995-06-21 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-06-20 | 570 | 571 | 570 | 571 | 8,000 | 5,710 |
| 1995-06-19 | 572 | 572 | 565 | 571 | 7,000 | 5,710 |
| 1995-06-16 | 580 | 580 | 571 | 572 | 41,000 | 5,720 |
| 1995-06-15 | 570 | 570 | 565 | 566 | 22,000 | 5,660 |
| 1995-06-14 | 565 | 575 | 565 | 575 | 18,000 | 5,750 |
| 1995-06-13 | 570 | 579 | 565 | 565 | 44,000 | 5,650 |
| 1995-06-12 | 580 | 580 | 565 | 565 | 25,000 | 5,650 |
| 1995-06-09 | 590 | 590 | 588 | 590 | 8,000 | 5,900 |
| 1995-06-08 | 590 | 591 | 580 | 580 | 41,000 | 5,800 |
| 1995-06-07 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1995-06-06 | 620 | 620 | 590 | 590 | 4,000 | 5,900 |
| 1995-06-05 | 620 | 630 | 620 | 630 | 14,000 | 6,300 |
| 1995-06-02 | 623 | 630 | 620 | 630 | 16,000 | 6,300 |
| 1995-06-01 | 575 | 625 | 575 | 611 | 52,000 | 6,110 |
| 1995-05-31 | 605 | 605 | 572 | 575 | 19,000 | 5,750 |
| 1995-05-30 | 600 | 606 | 592 | 600 | 90,000 | 6,000 |
| 1995-05-29 | 618 | 620 | 602 | 605 | 17,000 | 6,050 |
| 1995-05-26 | 621 | 625 | 615 | 618 | 31,000 | 6,180 |
| 1995-05-25 | 641 | 641 | 626 | 626 | 78,000 | 6,260 |
| 1995-05-24 | 652 | 652 | 640 | 640 | 14,000 | 6,400 |
| 1995-05-23 | 650 | 650 | 640 | 642 | 22,000 | 6,420 |
| 1995-05-22 | 650 | 650 | 640 | 640 | 66,000 | 6,400 |
| 1995-05-19 | 651 | 661 | 645 | 660 | 121,000 | 6,600 |
| 1995-05-18 | 682 | 682 | 662 | 662 | 25,000 | 6,620 |
| 1995-05-17 | 680 | 681 | 675 | 681 | 22,000 | 6,810 |
| 1995-05-16 | 690 | 690 | 680 | 689 | 15,000 | 6,890 |
| 1995-05-15 | 683 | 683 | 680 | 680 | 18,000 | 6,800 |
| 1995-05-12 | 705 | 705 | 698 | 698 | 14,000 | 6,980 |
| 1995-05-11 | 702 | 702 | 700 | 701 | 19,000 | 7,010 |
| 1995-05-10 | 713 | 714 | 706 | 706 | 6,000 | 7,060 |
| 1995-05-09 | 716 | 716 | 710 | 713 | 10,000 | 7,130 |
| 1995-05-08 | 705 | 710 | 705 | 710 | 6,000 | 7,100 |
| 1995-05-02 | 707 | 707 | 700 | 700 | 24,000 | 7,000 |
| 1995-05-01 | 707 | 707 | 700 | 702 | 18,000 | 7,020 |
| 1995-04-28 | 710 | 710 | 702 | 702 | 21,000 | 7,020 |
| 1995-04-27 | 739 | 739 | 712 | 713 | 47,000 | 7,130 |
| 1995-04-26 | 757 | 757 | 720 | 730 | 22,000 | 7,300 |
| 1995-04-25 | 755 | 760 | 755 | 757 | 21,000 | 7,570 |
| 1995-04-24 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1995-04-21 | 744 | 754 | 744 | 754 | 23,000 | 7,540 |
| 1995-04-20 | 740 | 745 | 734 | 744 | 48,000 | 7,440 |
| 1995-04-19 | 730 | 745 | 725 | 745 | 10,000 | 7,450 |
| 1995-04-18 | 745 | 745 | 731 | 740 | 20,000 | 7,400 |
| 1995-04-17 | 750 | 755 | 750 | 755 | 4,000 | 7,550 |
| 1995-04-14 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1995-04-13 | 750 | 750 | 750 | 750 | 14,000 | 7,500 |
| 1995-04-12 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1995-04-11 | 770 | 770 | 752 | 752 | 12,000 | 7,520 |
| 1995-04-10 | 745 | 761 | 745 | 761 | 24,000 | 7,610 |
| 1995-04-07 | 779 | 779 | 745 | 745 | 12,000 | 7,450 |
| 1995-04-06 | 771 | 806 | 771 | 779 | 63,000 | 7,790 |
| 1995-04-05 | 764 | 780 | 755 | 780 | 71,000 | 7,800 |
| 1995-04-04 | 756 | 765 | 753 | 754 | 24,000 | 7,540 |
| 1995-04-03 | 756 | 756 | 750 | 753 | 34,000 | 7,530 |
| 1995-03-31 | 761 | 775 | 761 | 764 | 21,000 | 7,640 |
| 1995-03-30 | 770 | 770 | 760 | 760 | 12,000 | 7,600 |
| 1995-03-29 | 785 | 795 | 775 | 775 | 33,000 | 7,750 |
| 1995-03-28 | 747 | 775 | 747 | 775 | 60,000 | 7,750 |
| 1995-03-27 | 760 | 765 | 760 | 761 | 18,000 | 7,610 |
| 1995-03-24 | 760 | 760 | 741 | 750 | 68,000 | 7,500 |
| 1995-03-23 | 750 | 759 | 747 | 759 | 33,000 | 7,590 |
| 1995-03-22 | 760 | 766 | 760 | 764 | 41,000 | 7,640 |
| 1995-03-20 | 755 | 770 | 755 | 765 | 19,000 | 7,650 |
| 1995-03-17 | 775 | 779 | 745 | 770 | 1,632,000 | 7,700 |
| 1995-03-16 | 815 | 815 | 770 | 775 | 1,598,000 | 7,750 |
| 1995-03-15 | 820 | 820 | 790 | 810 | 121,000 | 8,100 |
| 1995-03-14 | 851 | 851 | 820 | 820 | 105,000 | 8,200 |
| 1995-03-13 | 860 | 860 | 851 | 852 | 17,000 | 8,520 |
| 1995-03-10 | 884 | 890 | 860 | 860 | 26,000 | 8,600 |
| 1995-03-09 | 870 | 908 | 870 | 889 | 57,000 | 8,890 |
| 1995-03-08 | 849 | 851 | 840 | 850 | 36,000 | 8,500 |
| 1995-03-07 | 865 | 872 | 855 | 855 | 44,000 | 8,550 |
| 1995-03-06 | 856 | 880 | 850 | 875 | 32,000 | 8,750 |
| 1995-03-03 | 850 | 855 | 845 | 855 | 51,000 | 8,550 |
| 1995-03-02 | 866 | 876 | 855 | 860 | 38,000 | 8,600 |
| 1995-03-01 | 854 | 861 | 841 | 861 | 30,000 | 8,610 |
| 1995-02-28 | 840 | 856 | 840 | 854 | 27,000 | 8,540 |
| 1995-02-27 | 832 | 840 | 830 | 836 | 81,000 | 8,360 |
| 1995-02-24 | 900 | 903 | 860 | 862 | 183,000 | 8,620 |
| 1995-02-23 | 872 | 895 | 845 | 895 | 149,000 | 8,950 |
| 1995-02-22 | 884 | 905 | 872 | 872 | 137,000 | 8,720 |
| 1995-02-21 | 875 | 890 | 862 | 884 | 105,000 | 8,840 |
| 1995-02-20 | 930 | 930 | 883 | 885 | 112,000 | 8,850 |
| 1995-02-17 | 910 | 950 | 910 | 930 | 95,000 | 9,300 |
| 1995-02-16 | 962 | 962 | 920 | 920 | 201,000 | 9,200 |
| 1995-02-15 | 970 | 970 | 950 | 967 | 129,000 | 9,670 |
| 1995-02-14 | 968 | 975 | 955 | 975 | 201,000 | 9,750 |
| 1995-02-13 | 1,030 | 1,030 | 990 | 990 | 453,000 | 9,900 |
| 1995-02-10 | 972 | 1,020 | 955 | 1,020 | 625,000 | 10,200 |
| 1995-02-09 | 955 | 1,040 | 951 | 971 | 966,000 | 9,710 |
| 1995-02-08 | 966 | 970 | 940 | 950 | 303,000 | 9,500 |
| 1995-02-07 | 1,030 | 1,040 | 989 | 989 | 215,000 | 9,890 |
| 1995-02-06 | 1,010 | 1,040 | 989 | 1,040 | 353,000 | 10,400 |
| 1995-02-03 | 1,120 | 1,120 | 1,020 | 1,030 | 724,000 | 10,300 |
| 1995-02-02 | 1,100 | 1,130 | 1,070 | 1,100 | 1,270,000 | 11,000 |
| 1995-02-01 | 1,080 | 1,230 | 1,060 | 1,100 | 4,646,000 | 11,000 |
| 1995-01-31 | 1,070 | 1,120 | 995 | 1,060 | 3,029,000 | 10,600 |
| 1995-01-30 | 980 | 1,040 | 980 | 1,040 | 1,748,000 | 10,400 |
| 1995-01-27 | 935 | 971 | 910 | 932 | 907,000 | 9,320 |
| 1995-01-26 | 920 | 964 | 900 | 920 | 1,008,000 | 9,200 |
| 1995-01-25 | 875 | 950 | 866 | 940 | 1,229,000 | 9,400 |
| 1995-01-24 | 780 | 855 | 780 | 851 | 468,000 | 8,510 |
| 1995-01-23 | 804 | 809 | 770 | 770 | 126,000 | 7,700 |
| 1995-01-20 | 797 | 815 | 785 | 800 | 159,000 | 8,000 |
| 1995-01-19 | 820 | 820 | 790 | 797 | 267,000 | 7,970 |
| 1995-01-18 | 800 | 800 | 800 | 800 | 925,000 | 8,000 |
| 1995-01-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-01-12 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-01-11 | 722 | 722 | 722 | 722 | 5,000 | 7,220 |
| 1995-01-09 | 721 | 722 | 721 | 722 | 8,000 | 7,220 |
| 1995-01-05 | 735 | 735 | 701 | 701 | 3,000 | 7,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
