1811 (株)錢高組 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304004174004173,0004,170
1998-12-2941742041741715,0004,170
1998-12-284114174104174,0004,170
1998-12-2539041039041049,0004,100
1998-12-243713903713905,0003,900
1998-12-223713953713959,0003,950
1998-12-183834003834007,0004,000
1998-12-164004144004146,0004,140
1998-12-1539540039540010,0004,000
1998-12-103993993853996,0003,990
1998-12-043864193864192,0004,190
1998-12-024104294104294,0004,290
1998-11-304004344004342,0004,340
1998-11-2742543540043520,0004,350
1998-11-2639842039842032,0004,200
1998-11-2539039839039823,0003,980
1998-11-2438839838839813,0003,980
1998-11-2037438837438810,0003,880
1998-11-1936037835537812,0003,780
1998-11-183603603603601,0003,600
1998-11-113783873783876,0003,870
1998-11-1035235533535027,0003,500
1998-11-063523523523521,0003,520
1998-11-043783893783893,0003,890
1998-10-3035537835037811,0003,780
1998-10-2836538835738021,0003,800
1998-10-2738939035535535,0003,550
1998-10-2637038936938925,0003,890
1998-10-2337037234637229,0003,720
1998-10-2236637036536917,0003,690
1998-10-213683683683683,0003,680
1998-10-2036636636636610,0003,660
1998-10-193313683313683,0003,680
1998-10-153743743453646,0003,640
1998-10-1435937435936433,0003,640
1998-10-1335035934035919,0003,590
1998-10-123503603403509,0003,500
1998-10-083713713713714,0003,710
1998-10-0733037232537211,0003,720
1998-10-063523723503503,0003,500
1998-10-023333633333632,0003,630
1998-10-0135136932932918,0003,290
1998-09-3037337337337319,0003,730
1998-09-293513733513734,0003,730
1998-09-2837537535135122,0003,510
1998-09-2537537537537525,0003,750
1998-09-163803803803802,0003,800
1998-09-143503803503802,0003,800
1998-09-093803853803852,0003,850
1998-09-073793913793915,0003,910
1998-09-043703703693697,0003,690
1998-09-0238538538438413,0003,840
1998-09-0138338938338911,0003,890
1998-08-313703893703895,0003,890
1998-08-2837738037037010,0003,700
1998-08-273703853703857,0003,850
1998-08-2635739635739618,0003,960
1998-08-2531135731135713,0003,570
1998-08-2432532731031041,0003,100
1998-08-203573573573571,0003,570
1998-08-193473573473579,0003,570
1998-08-1837237234734723,0003,470
1998-08-173573573573573,0003,570
1998-08-123803803803802,0003,800
1998-08-073803803803803,0003,800
1998-08-063803803803802,0003,800
1998-08-043853853853851,0003,850
1998-08-033703703703702,0003,700
1998-07-313703703703701,0003,700
1998-07-293903903903904,0003,900
1998-07-2839039038938913,0003,890
1998-07-2740040040040012,0004,000
1998-07-2437037037037017,0003,700
1998-07-233603603603601,0003,600
1998-07-223573573573575,0003,570
1998-07-2139939939939916,0003,990
1998-07-174004003954008,0004,000
1998-07-1639440539140017,0004,000
1998-07-153943943943943,0003,940
1998-07-144004004004001,0004,000
1998-07-1041041541041547,0004,150
1998-07-074254254204207,0004,200
1998-07-064204354204304,0004,300
1998-07-034404404354353,0004,350
1998-07-0245045043544925,0004,490
1998-07-0138946838946830,0004,680
1998-06-303603883603882,0003,880
1998-06-293843993843994,0003,990
1998-06-2636038036038017,0003,800
1998-06-2537037037037032,0003,700
1998-06-243503503503501,0003,500
1998-06-1835838435838443,0003,840
1998-06-173553553553551,0003,550
1998-06-123463553413559,0003,550
1998-06-093463593463593,0003,590
1998-06-0434335934335817,0003,580
1998-06-023703703703701,0003,700
1998-05-293443693443695,0003,690
1998-05-283543643543643,0003,640
1998-05-263403693403698,0003,690
1998-05-2536937036937047,0003,700
1998-05-203693693503694,0003,690
1998-05-183413713413714,0003,710
1998-05-153743743743742,0003,740
1998-05-143613613613611,0003,610
1998-05-1335136535036516,0003,650
1998-05-123513713513712,0003,710
1998-05-113513783513784,0003,780
1998-05-083503793503794,0003,790
1998-05-073843843843845,0003,840
1998-05-063903903853854,0003,850
1998-05-013753753753751,0003,750
1998-04-2738838838838812,0003,880
1998-04-2437738837738875,0003,880
1998-04-213713783593785,0003,780
1998-04-173903903903901,0003,900
1998-04-163993993993991,0003,990
1998-04-1537039937039340,0003,930
1998-04-144154184154183,0004,180
1998-04-134004204004207,0004,200
1998-04-103914003904008,0004,000
1998-04-083903903903902,0003,900
1998-04-024304304304301,0004,300
1998-03-274404504404504,0004,500
1998-03-2544045044045024,0004,500
1998-03-244404404404403,0004,400
1998-03-234304404304405,0004,400
1998-03-2041643041643012,0004,300
1998-03-184004154004157,0004,150
1998-03-1741041040040316,0004,030
1998-03-164204204104107,0004,100
1998-03-134004054004058,0004,050
1998-03-113903903903901,0003,900
1998-03-094054054004006,0004,000
1998-03-064004054004009,0004,000
1998-03-0541941940040019,0004,000
1998-03-0443043041043013,0004,300
1998-03-0342943042943012,0004,300
1998-03-0243043143043016,0004,300
1998-02-2544544644544540,0004,450
1998-02-234454454454451,0004,450
1998-02-2040944040943518,0004,350
1998-02-194054054054056,0004,050
1998-02-183903923903924,0003,920
1998-02-134254354254353,0004,350
1998-02-124304304134157,0004,150
1998-02-054304454304455,0004,450
1998-02-034454504454504,0004,500
1998-01-304454454454453,0004,450
1998-01-2948048047947921,0004,790
1998-01-2846049046049023,0004,900
1998-01-2743046043046013,0004,600
1998-01-2638540038540031,0004,000
1998-01-2335137335037028,0003,700
1998-01-223533533503504,0003,500
1998-01-2131034831034836,0003,480
1998-01-2031931930030919,0003,090
1998-01-1930430930430419,0003,040
1998-01-162993192993194,0003,190
1998-01-092992992992993,0002,990
1998-01-082802992802993,0002,990
1998-01-073003003003001,0003,000
1998-01-0629029528129513,0002,950
1998-01-053003003003001,0003,000

分割・併合履歴 : [2017-09-27]1株→0.1株