1811 (株)錢高組 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 543 | 544 | 543 | 544 | 3,000 | 5,440 |
| 1996-12-27 | 540 | 543 | 540 | 543 | 4,000 | 5,430 |
| 1996-12-26 | 545 | 545 | 540 | 540 | 10,000 | 5,400 |
| 1996-12-25 | 548 | 548 | 544 | 545 | 50,000 | 5,450 |
| 1996-12-24 | 561 | 561 | 548 | 548 | 7,000 | 5,480 |
| 1996-12-20 | 590 | 590 | 579 | 579 | 18,000 | 5,790 |
| 1996-12-19 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1996-12-18 | 621 | 621 | 597 | 607 | 13,000 | 6,070 |
| 1996-12-17 | 622 | 622 | 621 | 621 | 3,000 | 6,210 |
| 1996-12-16 | 629 | 629 | 622 | 622 | 3,000 | 6,220 |
| 1996-12-13 | 630 | 630 | 629 | 629 | 6,000 | 6,290 |
| 1996-12-12 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-12-11 | 639 | 639 | 630 | 630 | 7,000 | 6,300 |
| 1996-12-06 | 650 | 650 | 649 | 649 | 7,000 | 6,490 |
| 1996-12-05 | 658 | 658 | 646 | 650 | 15,000 | 6,500 |
| 1996-12-04 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1996-12-03 | 680 | 680 | 664 | 664 | 5,000 | 6,640 |
| 1996-12-02 | 673 | 673 | 670 | 670 | 9,000 | 6,700 |
| 1996-11-29 | 678 | 678 | 678 | 678 | 5,000 | 6,780 |
| 1996-11-28 | 675 | 675 | 673 | 673 | 6,000 | 6,730 |
| 1996-11-27 | 675 | 677 | 675 | 677 | 22,000 | 6,770 |
| 1996-11-26 | 695 | 695 | 695 | 695 | 22,000 | 6,950 |
| 1996-11-25 | 696 | 696 | 695 | 695 | 5,000 | 6,950 |
| 1996-11-22 | 699 | 699 | 695 | 695 | 16,000 | 6,950 |
| 1996-11-21 | 700 | 700 | 699 | 700 | 25,000 | 7,000 |
| 1996-11-20 | 697 | 700 | 696 | 700 | 22,000 | 7,000 |
| 1996-11-19 | 698 | 698 | 697 | 697 | 11,000 | 6,970 |
| 1996-11-18 | 699 | 699 | 698 | 698 | 4,000 | 6,980 |
| 1996-11-15 | 697 | 700 | 697 | 699 | 59,000 | 6,990 |
| 1996-11-14 | 705 | 705 | 700 | 700 | 24,000 | 7,000 |
| 1996-11-13 | 699 | 700 | 699 | 700 | 20,000 | 7,000 |
| 1996-11-12 | 699 | 699 | 697 | 699 | 10,000 | 6,990 |
| 1996-11-11 | 699 | 699 | 698 | 699 | 6,000 | 6,990 |
| 1996-11-08 | 700 | 700 | 699 | 699 | 4,000 | 6,990 |
| 1996-11-07 | 701 | 701 | 700 | 700 | 14,000 | 7,000 |
| 1996-11-06 | 701 | 701 | 700 | 701 | 10,000 | 7,010 |
| 1996-11-05 | 702 | 702 | 699 | 699 | 8,000 | 6,990 |
| 1996-11-01 | 713 | 713 | 700 | 702 | 14,000 | 7,020 |
| 1996-10-31 | 714 | 714 | 714 | 714 | 6,000 | 7,140 |
| 1996-10-30 | 714 | 734 | 714 | 714 | 6,000 | 7,140 |
| 1996-10-29 | 714 | 714 | 714 | 714 | 4,000 | 7,140 |
| 1996-10-25 | 714 | 714 | 714 | 714 | 20,000 | 7,140 |
| 1996-10-24 | 713 | 714 | 711 | 714 | 11,000 | 7,140 |
| 1996-10-22 | 712 | 712 | 710 | 712 | 24,000 | 7,120 |
| 1996-10-21 | 712 | 715 | 711 | 712 | 24,000 | 7,120 |
| 1996-10-18 | 712 | 714 | 712 | 712 | 19,000 | 7,120 |
| 1996-10-17 | 704 | 710 | 704 | 710 | 20,000 | 7,100 |
| 1996-10-16 | 704 | 704 | 703 | 704 | 11,000 | 7,040 |
| 1996-10-15 | 701 | 704 | 701 | 704 | 13,000 | 7,040 |
| 1996-10-14 | 701 | 701 | 700 | 700 | 15,000 | 7,000 |
| 1996-10-11 | 697 | 703 | 697 | 703 | 43,000 | 7,030 |
| 1996-10-09 | 699 | 699 | 696 | 698 | 58,000 | 6,980 |
| 1996-10-08 | 701 | 701 | 700 | 700 | 21,000 | 7,000 |
| 1996-10-07 | 701 | 701 | 700 | 701 | 17,000 | 7,010 |
| 1996-10-04 | 701 | 704 | 701 | 701 | 19,000 | 7,010 |
| 1996-10-03 | 702 | 702 | 701 | 701 | 25,000 | 7,010 |
| 1996-10-02 | 701 | 701 | 700 | 701 | 32,000 | 7,010 |
| 1996-10-01 | 695 | 710 | 695 | 699 | 33,000 | 6,990 |
| 1996-09-30 | 694 | 694 | 693 | 693 | 4,000 | 6,930 |
| 1996-09-27 | 691 | 693 | 690 | 690 | 48,000 | 6,900 |
| 1996-09-26 | 691 | 691 | 690 | 690 | 4,000 | 6,900 |
| 1996-09-25 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1996-09-20 | 692 | 692 | 690 | 690 | 2,000 | 6,900 |
| 1996-09-19 | 692 | 692 | 692 | 692 | 8,000 | 6,920 |
| 1996-09-18 | 684 | 692 | 684 | 692 | 12,000 | 6,920 |
| 1996-09-13 | 694 | 694 | 683 | 684 | 7,000 | 6,840 |
| 1996-09-12 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1996-09-11 | 684 | 684 | 684 | 684 | 2,000 | 6,840 |
| 1996-09-10 | 695 | 695 | 692 | 692 | 3,000 | 6,920 |
| 1996-09-09 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1996-09-06 | 705 | 705 | 705 | 705 | 7,000 | 7,050 |
| 1996-09-05 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-09-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-03 | 720 | 720 | 700 | 700 | 8,000 | 7,000 |
| 1996-09-02 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-08-30 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-08-29 | 717 | 717 | 707 | 707 | 7,000 | 7,070 |
| 1996-08-28 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 1996-08-27 | 717 | 717 | 717 | 717 | 19,000 | 7,170 |
| 1996-08-26 | 717 | 717 | 717 | 717 | 4,000 | 7,170 |
| 1996-08-23 | 725 | 725 | 717 | 717 | 12,000 | 7,170 |
| 1996-08-22 | 724 | 724 | 716 | 716 | 2,000 | 7,160 |
| 1996-08-21 | 720 | 720 | 716 | 716 | 2,000 | 7,160 |
| 1996-08-19 | 700 | 726 | 700 | 726 | 3,000 | 7,260 |
| 1996-08-16 | 711 | 711 | 710 | 710 | 8,000 | 7,100 |
| 1996-08-15 | 690 | 692 | 690 | 692 | 17,000 | 6,920 |
| 1996-08-14 | 691 | 691 | 690 | 690 | 4,000 | 6,900 |
| 1996-08-13 | 685 | 685 | 684 | 684 | 4,000 | 6,840 |
| 1996-08-12 | 690 | 691 | 688 | 688 | 18,000 | 6,880 |
| 1996-08-09 | 690 | 700 | 690 | 690 | 8,000 | 6,900 |
| 1996-08-08 | 700 | 700 | 690 | 690 | 25,000 | 6,900 |
| 1996-08-07 | 706 | 706 | 701 | 701 | 9,000 | 7,010 |
| 1996-08-06 | 712 | 712 | 707 | 707 | 11,000 | 7,070 |
| 1996-08-05 | 712 | 712 | 712 | 712 | 16,000 | 7,120 |
| 1996-08-02 | 729 | 729 | 720 | 720 | 15,000 | 7,200 |
| 1996-08-01 | 730 | 730 | 720 | 720 | 19,000 | 7,200 |
| 1996-07-31 | 720 | 720 | 720 | 720 | 16,000 | 7,200 |
| 1996-07-30 | 734 | 734 | 713 | 713 | 21,000 | 7,130 |
| 1996-07-29 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1996-07-26 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-07-25 | 735 | 735 | 735 | 735 | 13,000 | 7,350 |
| 1996-07-24 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1996-07-23 | 735 | 735 | 735 | 735 | 6,000 | 7,350 |
| 1996-07-22 | 735 | 735 | 735 | 735 | 4,000 | 7,350 |
| 1996-07-19 | 755 | 755 | 753 | 753 | 10,000 | 7,530 |
| 1996-07-18 | 735 | 765 | 730 | 765 | 12,000 | 7,650 |
| 1996-07-17 | 722 | 725 | 719 | 725 | 49,000 | 7,250 |
| 1996-07-16 | 730 | 730 | 725 | 728 | 86,000 | 7,280 |
| 1996-07-15 | 736 | 750 | 735 | 750 | 30,000 | 7,500 |
| 1996-07-12 | 738 | 740 | 731 | 732 | 41,000 | 7,320 |
| 1996-07-11 | 747 | 747 | 740 | 740 | 38,000 | 7,400 |
| 1996-07-10 | 759 | 759 | 747 | 747 | 81,000 | 7,470 |
| 1996-07-09 | 758 | 759 | 758 | 759 | 2,000 | 7,590 |
| 1996-07-08 | 759 | 759 | 755 | 757 | 19,000 | 7,570 |
| 1996-07-05 | 763 | 765 | 763 | 765 | 31,000 | 7,650 |
| 1996-07-04 | 770 | 770 | 764 | 764 | 10,000 | 7,640 |
| 1996-07-03 | 770 | 771 | 770 | 770 | 25,000 | 7,700 |
| 1996-07-02 | 798 | 798 | 780 | 780 | 4,000 | 7,800 |
| 1996-07-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-06-28 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1996-06-26 | 775 | 800 | 770 | 800 | 30,000 | 8,000 |
| 1996-06-25 | 790 | 790 | 775 | 775 | 33,000 | 7,750 |
| 1996-06-24 | 777 | 790 | 777 | 790 | 15,000 | 7,900 |
| 1996-06-21 | 776 | 790 | 776 | 790 | 6,000 | 7,900 |
| 1996-06-20 | 781 | 790 | 781 | 790 | 7,000 | 7,900 |
| 1996-06-19 | 790 | 790 | 775 | 790 | 16,000 | 7,900 |
| 1996-06-18 | 790 | 790 | 780 | 790 | 14,000 | 7,900 |
| 1996-06-12 | 790 | 798 | 790 | 798 | 4,000 | 7,980 |
| 1996-06-11 | 770 | 780 | 770 | 780 | 11,000 | 7,800 |
| 1996-06-10 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1996-06-07 | 780 | 785 | 770 | 785 | 70,000 | 7,850 |
| 1996-06-06 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-06-05 | 780 | 790 | 780 | 790 | 13,000 | 7,900 |
| 1996-06-04 | 780 | 780 | 780 | 780 | 20,000 | 7,800 |
| 1996-06-03 | 790 | 790 | 780 | 780 | 43,000 | 7,800 |
| 1996-05-31 | 800 | 804 | 789 | 795 | 24,000 | 7,950 |
| 1996-05-30 | 790 | 800 | 790 | 800 | 13,000 | 8,000 |
| 1996-05-29 | 785 | 800 | 785 | 800 | 8,000 | 8,000 |
| 1996-05-28 | 790 | 804 | 790 | 804 | 5,000 | 8,040 |
| 1996-05-27 | 794 | 800 | 790 | 800 | 31,000 | 8,000 |
| 1996-05-24 | 819 | 819 | 797 | 815 | 33,000 | 8,150 |
| 1996-05-23 | 815 | 819 | 805 | 819 | 18,000 | 8,190 |
| 1996-05-22 | 815 | 819 | 805 | 817 | 16,000 | 8,170 |
| 1996-05-21 | 822 | 822 | 822 | 822 | 6,000 | 8,220 |
| 1996-05-20 | 825 | 825 | 815 | 824 | 14,000 | 8,240 |
| 1996-05-17 | 820 | 825 | 818 | 820 | 22,000 | 8,200 |
| 1996-05-16 | 825 | 835 | 810 | 818 | 166,000 | 8,180 |
| 1996-05-15 | 815 | 842 | 815 | 825 | 92,000 | 8,250 |
| 1996-05-14 | 810 | 820 | 803 | 820 | 69,000 | 8,200 |
| 1996-05-13 | 820 | 820 | 810 | 815 | 44,000 | 8,150 |
| 1996-05-10 | 815 | 820 | 812 | 820 | 60,000 | 8,200 |
| 1996-05-09 | 806 | 819 | 806 | 815 | 20,000 | 8,150 |
| 1996-05-08 | 798 | 815 | 797 | 806 | 16,000 | 8,060 |
| 1996-05-07 | 800 | 805 | 796 | 797 | 25,000 | 7,970 |
| 1996-05-02 | 815 | 815 | 800 | 800 | 8,000 | 8,000 |
| 1996-05-01 | 798 | 820 | 798 | 816 | 21,000 | 8,160 |
| 1996-04-30 | 809 | 809 | 800 | 809 | 9,000 | 8,090 |
| 1996-04-26 | 818 | 818 | 798 | 810 | 54,000 | 8,100 |
| 1996-04-25 | 823 | 823 | 801 | 819 | 37,000 | 8,190 |
| 1996-04-24 | 810 | 825 | 800 | 823 | 51,000 | 8,230 |
| 1996-04-23 | 800 | 815 | 796 | 797 | 12,000 | 7,970 |
| 1996-04-22 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1996-04-19 | 799 | 818 | 796 | 815 | 32,000 | 8,150 |
| 1996-04-18 | 800 | 800 | 791 | 798 | 16,000 | 7,980 |
| 1996-04-17 | 801 | 805 | 800 | 800 | 23,000 | 8,000 |
| 1996-04-16 | 825 | 825 | 801 | 808 | 73,000 | 8,080 |
| 1996-04-15 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1996-04-12 | 820 | 835 | 819 | 829 | 76,000 | 8,290 |
| 1996-04-11 | 800 | 820 | 785 | 820 | 83,000 | 8,200 |
| 1996-04-10 | 792 | 804 | 792 | 801 | 60,000 | 8,010 |
| 1996-04-09 | 784 | 795 | 784 | 795 | 37,000 | 7,950 |
| 1996-04-08 | 782 | 794 | 782 | 794 | 9,000 | 7,940 |
| 1996-04-05 | 783 | 790 | 781 | 781 | 38,000 | 7,810 |
| 1996-04-04 | 792 | 792 | 785 | 785 | 18,000 | 7,850 |
| 1996-04-03 | 794 | 794 | 790 | 793 | 22,000 | 7,930 |
| 1996-04-02 | 794 | 794 | 790 | 794 | 34,000 | 7,940 |
| 1996-04-01 | 785 | 794 | 780 | 794 | 9,000 | 7,940 |
| 1996-03-29 | 780 | 794 | 780 | 790 | 32,000 | 7,900 |
| 1996-03-28 | 779 | 795 | 779 | 795 | 16,000 | 7,950 |
| 1996-03-27 | 761 | 800 | 761 | 780 | 17,000 | 7,800 |
| 1996-03-26 | 769 | 769 | 765 | 769 | 14,000 | 7,690 |
| 1996-03-25 | 779 | 784 | 779 | 779 | 26,000 | 7,790 |
| 1996-03-22 | 766 | 779 | 765 | 779 | 8,000 | 7,790 |
| 1996-03-21 | 755 | 765 | 755 | 765 | 9,000 | 7,650 |
| 1996-03-19 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1996-03-18 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1996-03-15 | 730 | 760 | 730 | 760 | 25,000 | 7,600 |
| 1996-03-14 | 737 | 737 | 715 | 730 | 22,000 | 7,300 |
| 1996-03-13 | 741 | 741 | 737 | 738 | 27,000 | 7,380 |
| 1996-03-12 | 734 | 740 | 734 | 740 | 14,000 | 7,400 |
| 1996-03-11 | 745 | 745 | 736 | 744 | 16,000 | 7,440 |
| 1996-03-08 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1996-03-07 | 751 | 751 | 745 | 745 | 24,000 | 7,450 |
| 1996-03-06 | 755 | 755 | 751 | 755 | 13,000 | 7,550 |
| 1996-03-05 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-03-04 | 775 | 775 | 760 | 760 | 3,000 | 7,600 |
| 1996-03-01 | 756 | 775 | 756 | 775 | 6,000 | 7,750 |
| 1996-02-29 | 760 | 775 | 745 | 775 | 25,000 | 7,750 |
| 1996-02-28 | 765 | 775 | 760 | 775 | 12,000 | 7,750 |
| 1996-02-27 | 775 | 775 | 765 | 765 | 4,000 | 7,650 |
| 1996-02-26 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 1996-02-23 | 780 | 799 | 780 | 799 | 24,000 | 7,990 |
| 1996-02-22 | 761 | 780 | 760 | 780 | 22,000 | 7,800 |
| 1996-02-21 | 758 | 761 | 751 | 755 | 13,000 | 7,550 |
| 1996-02-20 | 750 | 766 | 750 | 766 | 2,000 | 7,660 |
| 1996-02-19 | 766 | 766 | 766 | 766 | 17,000 | 7,660 |
| 1996-02-16 | 757 | 776 | 745 | 776 | 56,000 | 7,760 |
| 1996-02-15 | 777 | 784 | 772 | 772 | 67,000 | 7,720 |
| 1996-02-14 | 799 | 799 | 790 | 799 | 32,000 | 7,990 |
| 1996-02-13 | 809 | 809 | 800 | 800 | 8,000 | 8,000 |
| 1996-02-09 | 788 | 810 | 788 | 810 | 743,000 | 8,100 |
| 1996-02-08 | 785 | 799 | 785 | 788 | 713,000 | 7,880 |
| 1996-02-07 | 792 | 804 | 792 | 799 | 24,000 | 7,990 |
| 1996-02-06 | 798 | 810 | 790 | 810 | 58,000 | 8,100 |
| 1996-02-05 | 814 | 814 | 800 | 812 | 19,000 | 8,120 |
| 1996-02-02 | 800 | 815 | 789 | 815 | 67,000 | 8,150 |
| 1996-02-01 | 793 | 794 | 792 | 794 | 13,000 | 7,940 |
| 1996-01-31 | 781 | 800 | 781 | 790 | 29,000 | 7,900 |
| 1996-01-30 | 780 | 800 | 771 | 791 | 71,000 | 7,910 |
| 1996-01-29 | 780 | 780 | 768 | 780 | 24,000 | 7,800 |
| 1996-01-26 | 775 | 780 | 774 | 780 | 16,000 | 7,800 |
| 1996-01-25 | 790 | 790 | 778 | 780 | 48,000 | 7,800 |
| 1996-01-24 | 771 | 780 | 760 | 780 | 50,000 | 7,800 |
| 1996-01-23 | 779 | 780 | 766 | 775 | 61,000 | 7,750 |
| 1996-01-22 | 800 | 800 | 780 | 789 | 10,000 | 7,890 |
| 1996-01-19 | 800 | 800 | 770 | 800 | 55,000 | 8,000 |
| 1996-01-18 | 810 | 823 | 785 | 785 | 183,000 | 7,850 |
| 1996-01-17 | 870 | 872 | 825 | 827 | 554,000 | 8,270 |
| 1996-01-16 | 840 | 860 | 840 | 860 | 813,000 | 8,600 |
| 1996-01-12 | 728 | 755 | 728 | 755 | 127,000 | 7,550 |
| 1996-01-11 | 725 | 725 | 720 | 720 | 20,000 | 7,200 |
| 1996-01-10 | 736 | 736 | 730 | 730 | 34,000 | 7,300 |
| 1996-01-09 | 737 | 738 | 735 | 738 | 21,000 | 7,380 |
| 1996-01-08 | 760 | 760 | 735 | 738 | 68,000 | 7,380 |
| 1996-01-05 | 739 | 764 | 726 | 755 | 324,000 | 7,550 |
| 1996-01-04 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
