1811 (株)錢高組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 310 | 280 | 310 | 10,000 | 3,100 |
| 1997-12-29 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1997-12-26 | 299 | 309 | 299 | 309 | 2,000 | 3,090 |
| 1997-12-25 | 290 | 299 | 289 | 299 | 67,000 | 2,990 |
| 1997-12-24 | 295 | 295 | 275 | 289 | 24,000 | 2,890 |
| 1997-12-22 | 310 | 315 | 295 | 295 | 27,000 | 2,950 |
| 1997-12-19 | 313 | 316 | 313 | 315 | 9,000 | 3,150 |
| 1997-12-18 | 315 | 315 | 310 | 315 | 5,000 | 3,150 |
| 1997-12-17 | 315 | 315 | 305 | 315 | 8,000 | 3,150 |
| 1997-12-16 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 1997-12-15 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-12-12 | 337 | 337 | 330 | 330 | 70,000 | 3,300 |
| 1997-12-10 | 330 | 352 | 325 | 352 | 10,000 | 3,520 |
| 1997-12-09 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1997-12-08 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1997-12-05 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1997-12-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-12-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-11-28 | 345 | 355 | 345 | 355 | 3,000 | 3,550 |
| 1997-11-27 | 345 | 355 | 345 | 355 | 3,000 | 3,550 |
| 1997-11-26 | 355 | 360 | 340 | 350 | 27,000 | 3,500 |
| 1997-11-25 | 360 | 360 | 360 | 360 | 54,000 | 3,600 |
| 1997-11-21 | 360 | 360 | 360 | 360 | 16,000 | 3,600 |
| 1997-11-20 | 361 | 361 | 361 | 361 | 7,000 | 3,610 |
| 1997-11-18 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-11-17 | 361 | 361 | 357 | 361 | 51,000 | 3,610 |
| 1997-11-14 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 1997-11-13 | 360 | 361 | 355 | 361 | 40,000 | 3,610 |
| 1997-11-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-11-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-11-04 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 1997-10-31 | 381 | 381 | 381 | 381 | 10,000 | 3,810 |
| 1997-10-30 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1997-10-29 | 356 | 360 | 356 | 360 | 4,000 | 3,600 |
| 1997-10-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-27 | 366 | 366 | 365 | 365 | 41,000 | 3,650 |
| 1997-10-24 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1997-10-23 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1997-10-22 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1997-10-21 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1997-10-17 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1997-10-16 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 1997-10-15 | 360 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1997-10-14 | 357 | 360 | 356 | 360 | 12,000 | 3,600 |
| 1997-10-13 | 360 | 360 | 356 | 356 | 6,000 | 3,560 |
| 1997-10-09 | 365 | 365 | 356 | 360 | 3,000 | 3,600 |
| 1997-10-08 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1997-10-07 | 365 | 366 | 365 | 365 | 11,000 | 3,650 |
| 1997-10-06 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 1997-10-03 | 358 | 360 | 358 | 360 | 4,000 | 3,600 |
| 1997-10-02 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1997-10-01 | 368 | 368 | 357 | 364 | 8,000 | 3,640 |
| 1997-09-30 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1997-09-29 | 360 | 370 | 360 | 370 | 11,000 | 3,700 |
| 1997-09-26 | 365 | 370 | 360 | 370 | 16,000 | 3,700 |
| 1997-09-25 | 372 | 372 | 370 | 370 | 64,000 | 3,700 |
| 1997-09-24 | 375 | 375 | 370 | 371 | 19,000 | 3,710 |
| 1997-09-22 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1997-09-19 | 385 | 390 | 385 | 390 | 7,000 | 3,900 |
| 1997-09-18 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1997-09-17 | 380 | 385 | 380 | 380 | 21,000 | 3,800 |
| 1997-09-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-09-12 | 385 | 385 | 373 | 385 | 30,000 | 3,850 |
| 1997-09-11 | 392 | 392 | 371 | 385 | 72,000 | 3,850 |
| 1997-09-10 | 401 | 401 | 400 | 401 | 16,000 | 4,010 |
| 1997-09-09 | 401 | 401 | 401 | 401 | 12,000 | 4,010 |
| 1997-09-08 | 410 | 410 | 401 | 401 | 3,000 | 4,010 |
| 1997-09-04 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-09-03 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-09-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-01 | 400 | 400 | 390 | 400 | 33,000 | 4,000 |
| 1997-08-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-08-28 | 395 | 400 | 395 | 400 | 9,000 | 4,000 |
| 1997-08-27 | 390 | 400 | 381 | 381 | 36,000 | 3,810 |
| 1997-08-26 | 405 | 405 | 380 | 400 | 51,000 | 4,000 |
| 1997-08-25 | 420 | 420 | 400 | 400 | 61,000 | 4,000 |
| 1997-08-22 | 435 | 435 | 400 | 420 | 18,000 | 4,200 |
| 1997-08-21 | 430 | 435 | 425 | 435 | 7,000 | 4,350 |
| 1997-08-20 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1997-08-19 | 450 | 460 | 445 | 460 | 18,000 | 4,600 |
| 1997-08-18 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-08-15 | 460 | 460 | 445 | 445 | 18,000 | 4,450 |
| 1997-08-14 | 450 | 450 | 440 | 440 | 2,000 | 4,400 |
| 1997-08-13 | 430 | 455 | 420 | 455 | 23,000 | 4,550 |
| 1997-08-12 | 430 | 440 | 430 | 440 | 26,000 | 4,400 |
| 1997-08-11 | 430 | 430 | 410 | 420 | 15,000 | 4,200 |
| 1997-08-08 | 430 | 438 | 430 | 438 | 32,000 | 4,380 |
| 1997-08-07 | 494 | 494 | 465 | 473 | 29,000 | 4,730 |
| 1997-08-06 | 500 | 505 | 487 | 500 | 20,000 | 5,000 |
| 1997-08-05 | 503 | 518 | 502 | 505 | 7,000 | 5,050 |
| 1997-08-04 | 530 | 530 | 501 | 501 | 7,000 | 5,010 |
| 1997-08-01 | 500 | 509 | 500 | 505 | 17,000 | 5,050 |
| 1997-07-31 | 520 | 520 | 500 | 502 | 21,000 | 5,020 |
| 1997-07-30 | 531 | 531 | 529 | 530 | 10,000 | 5,300 |
| 1997-07-29 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-07-28 | 541 | 543 | 541 | 541 | 7,000 | 5,410 |
| 1997-07-25 | 554 | 554 | 553 | 553 | 42,000 | 5,530 |
| 1997-07-24 | 561 | 561 | 552 | 553 | 3,000 | 5,530 |
| 1997-07-22 | 567 | 590 | 565 | 590 | 16,000 | 5,900 |
| 1997-07-18 | 587 | 593 | 570 | 590 | 25,000 | 5,900 |
| 1997-07-17 | 588 | 588 | 574 | 587 | 14,000 | 5,870 |
| 1997-07-16 | 569 | 594 | 559 | 594 | 31,000 | 5,940 |
| 1997-07-15 | 550 | 574 | 550 | 574 | 39,000 | 5,740 |
| 1997-07-14 | 528 | 555 | 528 | 555 | 16,000 | 5,550 |
| 1997-07-11 | 530 | 558 | 530 | 558 | 42,000 | 5,580 |
| 1997-07-10 | 549 | 559 | 549 | 550 | 37,000 | 5,500 |
| 1997-07-09 | 539 | 549 | 525 | 549 | 16,000 | 5,490 |
| 1997-07-08 | 550 | 559 | 550 | 559 | 6,000 | 5,590 |
| 1997-07-07 | 530 | 534 | 520 | 534 | 14,000 | 5,340 |
| 1997-07-04 | 536 | 550 | 535 | 550 | 25,000 | 5,500 |
| 1997-07-03 | 539 | 541 | 539 | 541 | 68,000 | 5,410 |
| 1997-07-02 | 554 | 554 | 531 | 540 | 52,000 | 5,400 |
| 1997-07-01 | 591 | 591 | 566 | 566 | 22,000 | 5,660 |
| 1997-06-30 | 585 | 585 | 580 | 581 | 12,000 | 5,810 |
| 1997-06-27 | 589 | 618 | 589 | 610 | 55,000 | 6,100 |
| 1997-06-26 | 582 | 599 | 580 | 599 | 6,000 | 5,990 |
| 1997-06-25 | 598 | 607 | 598 | 607 | 34,000 | 6,070 |
| 1997-06-24 | 581 | 599 | 581 | 599 | 2,000 | 5,990 |
| 1997-06-23 | 591 | 604 | 580 | 604 | 20,000 | 6,040 |
| 1997-06-20 | 600 | 611 | 585 | 611 | 9,000 | 6,110 |
| 1997-06-19 | 596 | 620 | 592 | 620 | 8,000 | 6,200 |
| 1997-06-18 | 595 | 620 | 595 | 620 | 3,000 | 6,200 |
| 1997-06-17 | 617 | 630 | 617 | 630 | 42,000 | 6,300 |
| 1997-06-16 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1997-06-13 | 610 | 625 | 610 | 620 | 7,000 | 6,200 |
| 1997-06-12 | 616 | 629 | 609 | 609 | 18,000 | 6,090 |
| 1997-06-11 | 615 | 619 | 615 | 619 | 6,000 | 6,190 |
| 1997-06-10 | 585 | 619 | 585 | 619 | 14,000 | 6,190 |
| 1997-06-09 | 602 | 602 | 602 | 602 | 3,000 | 6,020 |
| 1997-06-06 | 600 | 625 | 600 | 625 | 7,000 | 6,250 |
| 1997-06-05 | 600 | 620 | 599 | 620 | 12,000 | 6,200 |
| 1997-06-04 | 610 | 629 | 610 | 629 | 3,000 | 6,290 |
| 1997-06-03 | 630 | 630 | 610 | 629 | 3,000 | 6,290 |
| 1997-05-30 | 609 | 630 | 609 | 630 | 5,000 | 6,300 |
| 1997-05-29 | 630 | 637 | 610 | 631 | 10,000 | 6,310 |
| 1997-05-28 | 608 | 635 | 608 | 634 | 14,000 | 6,340 |
| 1997-05-27 | 588 | 622 | 588 | 622 | 25,000 | 6,220 |
| 1997-05-26 | 576 | 638 | 576 | 637 | 42,000 | 6,370 |
| 1997-05-23 | 610 | 627 | 610 | 626 | 65,000 | 6,260 |
| 1997-05-22 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1997-05-21 | 606 | 627 | 600 | 627 | 21,000 | 6,270 |
| 1997-05-20 | 615 | 639 | 615 | 627 | 28,000 | 6,270 |
| 1997-05-19 | 620 | 644 | 610 | 644 | 14,000 | 6,440 |
| 1997-05-16 | 649 | 650 | 639 | 650 | 5,000 | 6,500 |
| 1997-05-15 | 635 | 656 | 620 | 640 | 41,000 | 6,400 |
| 1997-05-14 | 610 | 649 | 610 | 644 | 54,000 | 6,440 |
| 1997-05-13 | 595 | 630 | 595 | 630 | 104,000 | 6,300 |
| 1997-05-12 | 561 | 590 | 561 | 590 | 6,000 | 5,900 |
| 1997-05-09 | 584 | 595 | 565 | 590 | 23,000 | 5,900 |
| 1997-05-08 | 566 | 590 | 566 | 584 | 17,000 | 5,840 |
| 1997-05-07 | 597 | 597 | 585 | 596 | 26,000 | 5,960 |
| 1997-05-06 | 577 | 600 | 577 | 598 | 38,000 | 5,980 |
| 1997-05-02 | 543 | 580 | 543 | 578 | 66,000 | 5,780 |
| 1997-05-01 | 485 | 550 | 485 | 550 | 97,000 | 5,500 |
| 1997-04-30 | 479 | 509 | 479 | 508 | 48,000 | 5,080 |
| 1997-04-28 | 440 | 484 | 440 | 484 | 81,000 | 4,840 |
| 1997-04-25 | 463 | 470 | 460 | 468 | 61,000 | 4,680 |
| 1997-04-24 | 450 | 464 | 450 | 464 | 3,000 | 4,640 |
| 1997-04-23 | 455 | 470 | 455 | 465 | 46,000 | 4,650 |
| 1997-04-21 | 428 | 460 | 428 | 460 | 26,000 | 4,600 |
| 1997-04-18 | 395 | 423 | 395 | 423 | 37,000 | 4,230 |
| 1997-04-17 | 380 | 400 | 376 | 400 | 90,000 | 4,000 |
| 1997-04-16 | 355 | 380 | 355 | 373 | 90,000 | 3,730 |
| 1997-04-15 | 355 | 360 | 355 | 360 | 22,000 | 3,600 |
| 1997-04-14 | 366 | 366 | 355 | 355 | 34,000 | 3,550 |
| 1997-04-11 | 371 | 379 | 370 | 379 | 38,000 | 3,790 |
| 1997-04-10 | 394 | 394 | 380 | 380 | 19,000 | 3,800 |
| 1997-04-09 | 400 | 400 | 394 | 394 | 24,000 | 3,940 |
| 1997-04-08 | 419 | 419 | 400 | 400 | 9,000 | 4,000 |
| 1997-04-07 | 434 | 434 | 424 | 424 | 2,000 | 4,240 |
| 1997-04-04 | 440 | 449 | 440 | 449 | 12,000 | 4,490 |
| 1997-04-03 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-04-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-04-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-03-31 | 457 | 457 | 457 | 457 | 5,000 | 4,570 |
| 1997-03-27 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1997-03-26 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1997-03-25 | 461 | 469 | 460 | 460 | 31,000 | 4,600 |
| 1997-03-24 | 470 | 471 | 460 | 460 | 58,000 | 4,600 |
| 1997-03-21 | 468 | 469 | 467 | 469 | 47,000 | 4,690 |
| 1997-03-19 | 468 | 469 | 468 | 468 | 74,000 | 4,680 |
| 1997-03-18 | 467 | 468 | 467 | 468 | 34,000 | 4,680 |
| 1997-03-17 | 464 | 467 | 463 | 467 | 14,000 | 4,670 |
| 1997-03-14 | 465 | 465 | 464 | 464 | 3,000 | 4,640 |
| 1997-03-13 | 465 | 467 | 465 | 467 | 6,000 | 4,670 |
| 1997-03-12 | 461 | 470 | 461 | 468 | 17,000 | 4,680 |
| 1997-03-11 | 470 | 470 | 468 | 468 | 9,000 | 4,680 |
| 1997-03-10 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-03-07 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-03-06 | 486 | 486 | 480 | 480 | 18,000 | 4,800 |
| 1997-03-04 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-03-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-02-27 | 504 | 504 | 486 | 486 | 5,000 | 4,860 |
| 1997-02-26 | 504 | 504 | 504 | 504 | 12,000 | 5,040 |
| 1997-02-25 | 501 | 505 | 500 | 504 | 30,000 | 5,040 |
| 1997-02-24 | 525 | 525 | 500 | 500 | 3,000 | 5,000 |
| 1997-02-21 | 486 | 500 | 486 | 500 | 5,000 | 5,000 |
| 1997-02-20 | 460 | 480 | 460 | 480 | 8,000 | 4,800 |
| 1997-02-19 | 471 | 471 | 470 | 470 | 9,000 | 4,700 |
| 1997-02-18 | 475 | 476 | 475 | 475 | 11,000 | 4,750 |
| 1997-02-17 | 480 | 480 | 471 | 471 | 4,000 | 4,710 |
| 1997-02-14 | 470 | 478 | 470 | 475 | 7,000 | 4,750 |
| 1997-02-13 | 475 | 475 | 470 | 470 | 12,000 | 4,700 |
| 1997-02-12 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-02-10 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1997-02-07 | 480 | 480 | 475 | 480 | 6,000 | 4,800 |
| 1997-02-06 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-02-05 | 484 | 495 | 484 | 488 | 64,000 | 4,880 |
| 1997-02-04 | 485 | 485 | 484 | 484 | 53,000 | 4,840 |
| 1997-02-03 | 480 | 480 | 475 | 475 | 21,000 | 4,750 |
| 1997-01-31 | 472 | 476 | 472 | 476 | 11,000 | 4,760 |
| 1997-01-30 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1997-01-29 | 473 | 473 | 470 | 471 | 12,000 | 4,710 |
| 1997-01-28 | 473 | 473 | 466 | 470 | 20,000 | 4,700 |
| 1997-01-27 | 485 | 485 | 470 | 470 | 8,000 | 4,700 |
| 1997-01-24 | 490 | 500 | 490 | 500 | 39,000 | 5,000 |
| 1997-01-23 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1997-01-21 | 513 | 513 | 490 | 490 | 103,000 | 4,900 |
| 1997-01-17 | 503 | 523 | 503 | 523 | 9,000 | 5,230 |
| 1997-01-16 | 490 | 510 | 490 | 503 | 9,000 | 5,030 |
| 1997-01-14 | 490 | 490 | 482 | 485 | 11,000 | 4,850 |
| 1997-01-13 | 485 | 485 | 480 | 480 | 56,000 | 4,800 |
| 1997-01-10 | 495 | 495 | 485 | 490 | 17,000 | 4,900 |
| 1997-01-09 | 498 | 501 | 495 | 495 | 32,000 | 4,950 |
| 1997-01-08 | 510 | 511 | 510 | 510 | 8,000 | 5,100 |
| 1997-01-07 | 546 | 546 | 531 | 531 | 12,000 | 5,310 |
| 1997-01-06 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
