1811 (株)錢高組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1999-12-29 | 335 | 345 | 335 | 345 | 18,000 | 3,450 |
| 1999-12-28 | 325 | 335 | 325 | 335 | 16,000 | 3,350 |
| 1999-12-27 | 315 | 325 | 315 | 325 | 3,000 | 3,250 |
| 1999-12-24 | 303 | 315 | 303 | 315 | 8,000 | 3,150 |
| 1999-12-22 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1999-12-21 | 303 | 303 | 302 | 302 | 6,000 | 3,020 |
| 1999-12-17 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1999-12-16 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-12-15 | 305 | 315 | 305 | 315 | 5,000 | 3,150 |
| 1999-12-14 | 301 | 305 | 301 | 305 | 4,000 | 3,050 |
| 1999-12-13 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1999-12-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-12-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-12-02 | 344 | 344 | 320 | 344 | 6,000 | 3,440 |
| 1999-11-30 | 321 | 345 | 321 | 345 | 6,000 | 3,450 |
| 1999-11-29 | 321 | 345 | 321 | 345 | 3,000 | 3,450 |
| 1999-11-26 | 326 | 345 | 326 | 345 | 2,000 | 3,450 |
| 1999-11-25 | 344 | 344 | 326 | 326 | 47,000 | 3,260 |
| 1999-11-24 | 321 | 344 | 321 | 344 | 2,000 | 3,440 |
| 1999-11-22 | 300 | 345 | 300 | 345 | 4,000 | 3,450 |
| 1999-11-19 | 310 | 350 | 310 | 350 | 5,000 | 3,500 |
| 1999-11-18 | 300 | 310 | 300 | 310 | 8,000 | 3,100 |
| 1999-11-17 | 310 | 310 | 300 | 310 | 4,000 | 3,100 |
| 1999-11-16 | 280 | 310 | 280 | 310 | 5,000 | 3,100 |
| 1999-11-15 | 300 | 310 | 300 | 310 | 6,000 | 3,100 |
| 1999-11-12 | 280 | 310 | 280 | 310 | 6,000 | 3,100 |
| 1999-11-11 | 290 | 300 | 280 | 280 | 12,000 | 2,800 |
| 1999-11-10 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-11-09 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1999-11-05 | 345 | 345 | 305 | 305 | 3,000 | 3,050 |
| 1999-11-04 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1999-11-02 | 359 | 359 | 345 | 345 | 4,000 | 3,450 |
| 1999-11-01 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 1999-10-29 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1999-10-28 | 330 | 330 | 329 | 330 | 15,000 | 3,300 |
| 1999-10-27 | 320 | 330 | 320 | 330 | 5,000 | 3,300 |
| 1999-10-26 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-10-25 | 312 | 315 | 310 | 310 | 12,000 | 3,100 |
| 1999-10-22 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
| 1999-10-20 | 320 | 330 | 310 | 315 | 9,000 | 3,150 |
| 1999-10-19 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
| 1999-10-15 | 330 | 330 | 320 | 330 | 9,000 | 3,300 |
| 1999-10-14 | 340 | 340 | 330 | 330 | 50,000 | 3,300 |
| 1999-10-13 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1999-10-12 | 345 | 345 | 345 | 345 | 13,000 | 3,450 |
| 1999-10-07 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-10-06 | 345 | 345 | 345 | 345 | 14,000 | 3,450 |
| 1999-10-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1999-10-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1999-09-29 | 366 | 366 | 365 | 365 | 10,000 | 3,650 |
| 1999-09-27 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1999-09-24 | 360 | 360 | 360 | 360 | 24,000 | 3,600 |
| 1999-09-21 | 355 | 355 | 345 | 345 | 3,000 | 3,450 |
| 1999-09-20 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1999-09-16 | 372 | 372 | 370 | 370 | 6,000 | 3,700 |
| 1999-09-14 | 360 | 373 | 360 | 373 | 8,000 | 3,730 |
| 1999-09-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-09-10 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1999-09-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-09-08 | 358 | 360 | 358 | 360 | 4,000 | 3,600 |
| 1999-09-07 | 359 | 360 | 358 | 360 | 39,000 | 3,600 |
| 1999-09-06 | 358 | 360 | 358 | 360 | 8,000 | 3,600 |
| 1999-09-03 | 359 | 360 | 359 | 360 | 6,000 | 3,600 |
| 1999-09-02 | 374 | 374 | 373 | 373 | 13,000 | 3,730 |
| 1999-08-26 | 367 | 367 | 367 | 367 | 10,000 | 3,670 |
| 1999-08-25 | 364 | 369 | 364 | 367 | 65,000 | 3,670 |
| 1999-08-24 | 364 | 364 | 360 | 360 | 135,000 | 3,600 |
| 1999-08-23 | 370 | 370 | 364 | 364 | 77,000 | 3,640 |
| 1999-08-18 | 370 | 390 | 365 | 390 | 16,000 | 3,900 |
| 1999-08-17 | 364 | 375 | 364 | 375 | 6,000 | 3,750 |
| 1999-08-16 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1999-08-13 | 363 | 363 | 363 | 363 | 10,000 | 3,630 |
| 1999-08-10 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1999-08-09 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1999-08-06 | 367 | 375 | 367 | 375 | 5,000 | 3,750 |
| 1999-08-05 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 1999-08-04 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1999-08-03 | 379 | 379 | 374 | 374 | 13,000 | 3,740 |
| 1999-08-02 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1999-07-29 | 365 | 385 | 365 | 385 | 2,000 | 3,850 |
| 1999-07-28 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1999-07-27 | 385 | 390 | 379 | 385 | 6,000 | 3,850 |
| 1999-07-26 | 382 | 390 | 382 | 390 | 28,000 | 3,900 |
| 1999-07-23 | 380 | 384 | 378 | 382 | 29,000 | 3,820 |
| 1999-07-22 | 360 | 377 | 360 | 377 | 24,000 | 3,770 |
| 1999-07-21 | 374 | 374 | 359 | 359 | 13,000 | 3,590 |
| 1999-07-19 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1999-07-16 | 373 | 379 | 360 | 379 | 21,000 | 3,790 |
| 1999-07-15 | 362 | 379 | 362 | 379 | 7,000 | 3,790 |
| 1999-07-14 | 374 | 378 | 370 | 378 | 4,000 | 3,780 |
| 1999-07-13 | 379 | 379 | 379 | 379 | 12,000 | 3,790 |
| 1999-07-12 | 379 | 380 | 375 | 375 | 16,000 | 3,750 |
| 1999-07-09 | 375 | 379 | 370 | 379 | 23,000 | 3,790 |
| 1999-07-08 | 365 | 369 | 361 | 369 | 7,000 | 3,690 |
| 1999-07-07 | 360 | 369 | 358 | 369 | 27,000 | 3,690 |
| 1999-07-06 | 361 | 370 | 358 | 369 | 16,000 | 3,690 |
| 1999-07-05 | 365 | 372 | 360 | 365 | 16,000 | 3,650 |
| 1999-07-02 | 374 | 374 | 365 | 365 | 2,000 | 3,650 |
| 1999-06-30 | 368 | 379 | 365 | 375 | 8,000 | 3,750 |
| 1999-06-28 | 385 | 385 | 370 | 384 | 49,000 | 3,840 |
| 1999-06-25 | 370 | 384 | 370 | 384 | 26,000 | 3,840 |
| 1999-06-24 | 361 | 370 | 358 | 370 | 7,000 | 3,700 |
| 1999-06-23 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-06-21 | 365 | 365 | 360 | 360 | 14,000 | 3,600 |
| 1999-06-18 | 385 | 386 | 385 | 386 | 7,000 | 3,860 |
| 1999-06-17 | 370 | 388 | 370 | 386 | 8,000 | 3,860 |
| 1999-06-16 | 365 | 370 | 361 | 370 | 7,000 | 3,700 |
| 1999-06-15 | 361 | 365 | 361 | 365 | 2,000 | 3,650 |
| 1999-06-14 | 358 | 360 | 358 | 360 | 3,000 | 3,600 |
| 1999-06-07 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1999-06-04 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1999-06-02 | 375 | 380 | 375 | 380 | 2,000 | 3,800 |
| 1999-05-28 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1999-05-26 | 380 | 380 | 380 | 380 | 17,000 | 3,800 |
| 1999-05-25 | 380 | 380 | 378 | 378 | 25,000 | 3,780 |
| 1999-05-20 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1999-05-19 | 356 | 379 | 356 | 379 | 2,000 | 3,790 |
| 1999-05-18 | 360 | 360 | 356 | 356 | 6,000 | 3,560 |
| 1999-05-14 | 360 | 379 | 360 | 379 | 6,000 | 3,790 |
| 1999-05-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-05-12 | 355 | 385 | 355 | 385 | 25,000 | 3,850 |
| 1999-05-11 | 351 | 385 | 350 | 385 | 4,000 | 3,850 |
| 1999-05-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-04-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-04-26 | 370 | 395 | 370 | 390 | 23,000 | 3,900 |
| 1999-04-23 | 356 | 370 | 356 | 369 | 32,000 | 3,690 |
| 1999-04-22 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 1999-04-20 | 365 | 365 | 353 | 353 | 6,000 | 3,530 |
| 1999-04-16 | 360 | 369 | 350 | 369 | 10,000 | 3,690 |
| 1999-04-14 | 360 | 370 | 353 | 370 | 5,000 | 3,700 |
| 1999-04-13 | 350 | 360 | 350 | 360 | 17,000 | 3,600 |
| 1999-04-12 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1999-04-09 | 350 | 350 | 349 | 350 | 8,000 | 3,500 |
| 1999-04-07 | 350 | 369 | 350 | 355 | 9,000 | 3,550 |
| 1999-04-06 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 1999-04-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-04-01 | 351 | 372 | 351 | 372 | 2,000 | 3,720 |
| 1999-03-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-03-29 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1999-03-25 | 375 | 378 | 375 | 378 | 6,000 | 3,780 |
| 1999-03-24 | 375 | 375 | 375 | 375 | 36,000 | 3,750 |
| 1999-03-23 | 374 | 375 | 366 | 374 | 9,000 | 3,740 |
| 1999-03-19 | 367 | 374 | 366 | 374 | 22,000 | 3,740 |
| 1999-03-18 | 367 | 374 | 367 | 374 | 3,000 | 3,740 |
| 1999-03-17 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1999-03-16 | 369 | 386 | 360 | 380 | 60,000 | 3,800 |
| 1999-03-15 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1999-03-12 | 367 | 367 | 365 | 367 | 5,000 | 3,670 |
| 1999-03-11 | 360 | 369 | 360 | 369 | 20,000 | 3,690 |
| 1999-03-10 | 360 | 369 | 360 | 363 | 17,000 | 3,630 |
| 1999-03-08 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-03-02 | 373 | 374 | 373 | 374 | 14,000 | 3,740 |
| 1999-02-26 | 378 | 378 | 378 | 378 | 9,000 | 3,780 |
| 1999-02-25 | 379 | 379 | 378 | 378 | 33,000 | 3,780 |
| 1999-02-18 | 360 | 379 | 360 | 379 | 2,000 | 3,790 |
| 1999-02-17 | 370 | 379 | 360 | 379 | 25,000 | 3,790 |
| 1999-02-16 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1999-02-15 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1999-02-10 | 375 | 384 | 375 | 384 | 17,000 | 3,840 |
| 1999-02-09 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 1999-02-08 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 1999-02-05 | 371 | 371 | 364 | 364 | 13,000 | 3,640 |
| 1999-02-04 | 370 | 390 | 370 | 390 | 2,000 | 3,900 |
| 1999-02-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-02-01 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1999-01-29 | 370 | 393 | 370 | 393 | 2,000 | 3,930 |
| 1999-01-26 | 399 | 400 | 399 | 399 | 12,000 | 3,990 |
| 1999-01-25 | 390 | 399 | 390 | 399 | 33,000 | 3,990 |
| 1999-01-22 | 364 | 390 | 364 | 364 | 4,000 | 3,640 |
| 1999-01-21 | 362 | 382 | 362 | 362 | 6,000 | 3,620 |
| 1999-01-20 | 397 | 397 | 397 | 397 | 15,000 | 3,970 |
| 1999-01-14 | 361 | 399 | 361 | 399 | 2,000 | 3,990 |
| 1999-01-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-01-12 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1999-01-11 | 376 | 378 | 376 | 378 | 2,000 | 3,780 |
| 1999-01-07 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 1999-01-05 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
