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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 400 | 417 | 400 | 417 | 3,000 | 4,170 |
| 1998-12-29 | 417 | 420 | 417 | 417 | 15,000 | 4,170 |
| 1998-12-28 | 411 | 417 | 410 | 417 | 4,000 | 4,170 |
| 1998-12-25 | 390 | 410 | 390 | 410 | 49,000 | 4,100 |
| 1998-12-24 | 371 | 390 | 371 | 390 | 5,000 | 3,900 |
| 1998-12-22 | 371 | 395 | 371 | 395 | 9,000 | 3,950 |
| 1998-12-18 | 383 | 400 | 383 | 400 | 7,000 | 4,000 |
| 1998-12-16 | 400 | 414 | 400 | 414 | 6,000 | 4,140 |
| 1998-12-15 | 395 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1998-12-10 | 399 | 399 | 385 | 399 | 6,000 | 3,990 |
| 1998-12-04 | 386 | 419 | 386 | 419 | 2,000 | 4,190 |
| 1998-12-02 | 410 | 429 | 410 | 429 | 4,000 | 4,290 |
| 1998-11-30 | 400 | 434 | 400 | 434 | 2,000 | 4,340 |
| 1998-11-27 | 425 | 435 | 400 | 435 | 20,000 | 4,350 |
| 1998-11-26 | 398 | 420 | 398 | 420 | 32,000 | 4,200 |
| 1998-11-25 | 390 | 398 | 390 | 398 | 23,000 | 3,980 |
| 1998-11-24 | 388 | 398 | 388 | 398 | 13,000 | 3,980 |
| 1998-11-20 | 374 | 388 | 374 | 388 | 10,000 | 3,880 |
| 1998-11-19 | 360 | 378 | 355 | 378 | 12,000 | 3,780 |
| 1998-11-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-11-11 | 378 | 387 | 378 | 387 | 6,000 | 3,870 |
| 1998-11-10 | 352 | 355 | 335 | 350 | 27,000 | 3,500 |
| 1998-11-06 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-11-04 | 378 | 389 | 378 | 389 | 3,000 | 3,890 |
| 1998-10-30 | 355 | 378 | 350 | 378 | 11,000 | 3,780 |
| 1998-10-28 | 365 | 388 | 357 | 380 | 21,000 | 3,800 |
| 1998-10-27 | 389 | 390 | 355 | 355 | 35,000 | 3,550 |
| 1998-10-26 | 370 | 389 | 369 | 389 | 25,000 | 3,890 |
| 1998-10-23 | 370 | 372 | 346 | 372 | 29,000 | 3,720 |
| 1998-10-22 | 366 | 370 | 365 | 369 | 17,000 | 3,690 |
| 1998-10-21 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1998-10-20 | 366 | 366 | 366 | 366 | 10,000 | 3,660 |
| 1998-10-19 | 331 | 368 | 331 | 368 | 3,000 | 3,680 |
| 1998-10-15 | 374 | 374 | 345 | 364 | 6,000 | 3,640 |
| 1998-10-14 | 359 | 374 | 359 | 364 | 33,000 | 3,640 |
| 1998-10-13 | 350 | 359 | 340 | 359 | 19,000 | 3,590 |
| 1998-10-12 | 350 | 360 | 340 | 350 | 9,000 | 3,500 |
| 1998-10-08 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1998-10-07 | 330 | 372 | 325 | 372 | 11,000 | 3,720 |
| 1998-10-06 | 352 | 372 | 350 | 350 | 3,000 | 3,500 |
| 1998-10-02 | 333 | 363 | 333 | 363 | 2,000 | 3,630 |
| 1998-10-01 | 351 | 369 | 329 | 329 | 18,000 | 3,290 |
| 1998-09-30 | 373 | 373 | 373 | 373 | 19,000 | 3,730 |
| 1998-09-29 | 351 | 373 | 351 | 373 | 4,000 | 3,730 |
| 1998-09-28 | 375 | 375 | 351 | 351 | 22,000 | 3,510 |
| 1998-09-25 | 375 | 375 | 375 | 375 | 25,000 | 3,750 |
| 1998-09-16 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-09-14 | 350 | 380 | 350 | 380 | 2,000 | 3,800 |
| 1998-09-09 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 1998-09-07 | 379 | 391 | 379 | 391 | 5,000 | 3,910 |
| 1998-09-04 | 370 | 370 | 369 | 369 | 7,000 | 3,690 |
| 1998-09-02 | 385 | 385 | 384 | 384 | 13,000 | 3,840 |
| 1998-09-01 | 383 | 389 | 383 | 389 | 11,000 | 3,890 |
| 1998-08-31 | 370 | 389 | 370 | 389 | 5,000 | 3,890 |
| 1998-08-28 | 377 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1998-08-27 | 370 | 385 | 370 | 385 | 7,000 | 3,850 |
| 1998-08-26 | 357 | 396 | 357 | 396 | 18,000 | 3,960 |
| 1998-08-25 | 311 | 357 | 311 | 357 | 13,000 | 3,570 |
| 1998-08-24 | 325 | 327 | 310 | 310 | 41,000 | 3,100 |
| 1998-08-20 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1998-08-19 | 347 | 357 | 347 | 357 | 9,000 | 3,570 |
| 1998-08-18 | 372 | 372 | 347 | 347 | 23,000 | 3,470 |
| 1998-08-17 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 1998-08-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-08-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-08-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-08-04 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-08-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-07-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-07-29 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1998-07-28 | 390 | 390 | 389 | 389 | 13,000 | 3,890 |
| 1998-07-27 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1998-07-24 | 370 | 370 | 370 | 370 | 17,000 | 3,700 |
| 1998-07-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-07-22 | 357 | 357 | 357 | 357 | 5,000 | 3,570 |
| 1998-07-21 | 399 | 399 | 399 | 399 | 16,000 | 3,990 |
| 1998-07-17 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1998-07-16 | 394 | 405 | 391 | 400 | 17,000 | 4,000 |
| 1998-07-15 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1998-07-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-07-10 | 410 | 415 | 410 | 415 | 47,000 | 4,150 |
| 1998-07-07 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1998-07-06 | 420 | 435 | 420 | 430 | 4,000 | 4,300 |
| 1998-07-03 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1998-07-02 | 450 | 450 | 435 | 449 | 25,000 | 4,490 |
| 1998-07-01 | 389 | 468 | 389 | 468 | 30,000 | 4,680 |
| 1998-06-30 | 360 | 388 | 360 | 388 | 2,000 | 3,880 |
| 1998-06-29 | 384 | 399 | 384 | 399 | 4,000 | 3,990 |
| 1998-06-26 | 360 | 380 | 360 | 380 | 17,000 | 3,800 |
| 1998-06-25 | 370 | 370 | 370 | 370 | 32,000 | 3,700 |
| 1998-06-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-06-18 | 358 | 384 | 358 | 384 | 43,000 | 3,840 |
| 1998-06-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-06-12 | 346 | 355 | 341 | 355 | 9,000 | 3,550 |
| 1998-06-09 | 346 | 359 | 346 | 359 | 3,000 | 3,590 |
| 1998-06-04 | 343 | 359 | 343 | 358 | 17,000 | 3,580 |
| 1998-06-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-05-29 | 344 | 369 | 344 | 369 | 5,000 | 3,690 |
| 1998-05-28 | 354 | 364 | 354 | 364 | 3,000 | 3,640 |
| 1998-05-26 | 340 | 369 | 340 | 369 | 8,000 | 3,690 |
| 1998-05-25 | 369 | 370 | 369 | 370 | 47,000 | 3,700 |
| 1998-05-20 | 369 | 369 | 350 | 369 | 4,000 | 3,690 |
| 1998-05-18 | 341 | 371 | 341 | 371 | 4,000 | 3,710 |
| 1998-05-15 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1998-05-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-05-13 | 351 | 365 | 350 | 365 | 16,000 | 3,650 |
| 1998-05-12 | 351 | 371 | 351 | 371 | 2,000 | 3,710 |
| 1998-05-11 | 351 | 378 | 351 | 378 | 4,000 | 3,780 |
| 1998-05-08 | 350 | 379 | 350 | 379 | 4,000 | 3,790 |
| 1998-05-07 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 1998-05-06 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1998-05-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-04-27 | 388 | 388 | 388 | 388 | 12,000 | 3,880 |
| 1998-04-24 | 377 | 388 | 377 | 388 | 75,000 | 3,880 |
| 1998-04-21 | 371 | 378 | 359 | 378 | 5,000 | 3,780 |
| 1998-04-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-04-16 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1998-04-15 | 370 | 399 | 370 | 393 | 40,000 | 3,930 |
| 1998-04-14 | 415 | 418 | 415 | 418 | 3,000 | 4,180 |
| 1998-04-13 | 400 | 420 | 400 | 420 | 7,000 | 4,200 |
| 1998-04-10 | 391 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1998-04-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-04-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-03-27 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1998-03-25 | 440 | 450 | 440 | 450 | 24,000 | 4,500 |
| 1998-03-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1998-03-23 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1998-03-20 | 416 | 430 | 416 | 430 | 12,000 | 4,300 |
| 1998-03-18 | 400 | 415 | 400 | 415 | 7,000 | 4,150 |
| 1998-03-17 | 410 | 410 | 400 | 403 | 16,000 | 4,030 |
| 1998-03-16 | 420 | 420 | 410 | 410 | 7,000 | 4,100 |
| 1998-03-13 | 400 | 405 | 400 | 405 | 8,000 | 4,050 |
| 1998-03-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-03-09 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1998-03-06 | 400 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1998-03-05 | 419 | 419 | 400 | 400 | 19,000 | 4,000 |
| 1998-03-04 | 430 | 430 | 410 | 430 | 13,000 | 4,300 |
| 1998-03-03 | 429 | 430 | 429 | 430 | 12,000 | 4,300 |
| 1998-03-02 | 430 | 431 | 430 | 430 | 16,000 | 4,300 |
| 1998-02-25 | 445 | 446 | 445 | 445 | 40,000 | 4,450 |
| 1998-02-23 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1998-02-20 | 409 | 440 | 409 | 435 | 18,000 | 4,350 |
| 1998-02-19 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1998-02-18 | 390 | 392 | 390 | 392 | 4,000 | 3,920 |
| 1998-02-13 | 425 | 435 | 425 | 435 | 3,000 | 4,350 |
| 1998-02-12 | 430 | 430 | 413 | 415 | 7,000 | 4,150 |
| 1998-02-05 | 430 | 445 | 430 | 445 | 5,000 | 4,450 |
| 1998-02-03 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1998-01-30 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1998-01-29 | 480 | 480 | 479 | 479 | 21,000 | 4,790 |
| 1998-01-28 | 460 | 490 | 460 | 490 | 23,000 | 4,900 |
| 1998-01-27 | 430 | 460 | 430 | 460 | 13,000 | 4,600 |
| 1998-01-26 | 385 | 400 | 385 | 400 | 31,000 | 4,000 |
| 1998-01-23 | 351 | 373 | 350 | 370 | 28,000 | 3,700 |
| 1998-01-22 | 353 | 353 | 350 | 350 | 4,000 | 3,500 |
| 1998-01-21 | 310 | 348 | 310 | 348 | 36,000 | 3,480 |
| 1998-01-20 | 319 | 319 | 300 | 309 | 19,000 | 3,090 |
| 1998-01-19 | 304 | 309 | 304 | 304 | 19,000 | 3,040 |
| 1998-01-16 | 299 | 319 | 299 | 319 | 4,000 | 3,190 |
| 1998-01-09 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1998-01-08 | 280 | 299 | 280 | 299 | 3,000 | 2,990 |
| 1998-01-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-01-06 | 290 | 295 | 281 | 295 | 13,000 | 2,950 |
| 1998-01-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
