1811 (株)錢高組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-12-27 | 210 | 220 | 210 | 220 | 20,000 | 2,200 |
| 2000-12-26 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2000-12-25 | 191 | 200 | 190 | 200 | 48,000 | 2,000 |
| 2000-12-22 | 200 | 200 | 190 | 190 | 14,000 | 1,900 |
| 2000-12-21 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2000-12-20 | 230 | 230 | 220 | 220 | 5,000 | 2,200 |
| 2000-12-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-12-13 | 233 | 233 | 233 | 233 | 4,000 | 2,330 |
| 2000-12-12 | 240 | 240 | 233 | 233 | 4,000 | 2,330 |
| 2000-12-08 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-12-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-12-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-12-04 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-12-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-11-27 | 241 | 241 | 218 | 218 | 39,000 | 2,180 |
| 2000-11-24 | 231 | 241 | 231 | 241 | 51,000 | 2,410 |
| 2000-11-22 | 230 | 231 | 230 | 231 | 8,000 | 2,310 |
| 2000-11-21 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 2000-11-20 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2000-11-17 | 238 | 239 | 238 | 239 | 8,000 | 2,390 |
| 2000-11-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-11-10 | 236 | 237 | 236 | 236 | 9,000 | 2,360 |
| 2000-11-08 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2000-11-02 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-11-01 | 241 | 241 | 230 | 230 | 3,000 | 2,300 |
| 2000-10-31 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-10-30 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-10-26 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2000-10-25 | 240 | 250 | 240 | 250 | 50,000 | 2,500 |
| 2000-10-24 | 225 | 240 | 225 | 240 | 13,000 | 2,400 |
| 2000-10-23 | 237 | 240 | 225 | 225 | 9,000 | 2,250 |
| 2000-10-20 | 237 | 244 | 237 | 244 | 9,000 | 2,440 |
| 2000-10-19 | 237 | 237 | 236 | 237 | 7,000 | 2,370 |
| 2000-10-17 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2000-10-16 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2000-10-12 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-10-10 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2000-10-05 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2000-10-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-09-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-09-27 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-09-25 | 250 | 260 | 250 | 260 | 51,000 | 2,600 |
| 2000-09-22 | 236 | 250 | 236 | 250 | 7,000 | 2,500 |
| 2000-09-21 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-09-20 | 235 | 235 | 232 | 232 | 11,000 | 2,320 |
| 2000-09-19 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 2000-09-18 | 250 | 250 | 249 | 249 | 12,000 | 2,490 |
| 2000-09-13 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2000-09-12 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-09-11 | 258 | 258 | 258 | 258 | 6,000 | 2,580 |
| 2000-09-08 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2000-09-06 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-09-04 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 2000-09-01 | 265 | 268 | 265 | 268 | 12,000 | 2,680 |
| 2000-08-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-08-29 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-08-28 | 272 | 282 | 255 | 255 | 40,000 | 2,550 |
| 2000-08-25 | 262 | 272 | 262 | 272 | 18,000 | 2,720 |
| 2000-08-24 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2000-08-23 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2000-08-22 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2000-08-21 | 256 | 256 | 256 | 256 | 10,000 | 2,560 |
| 2000-08-18 | 255 | 256 | 255 | 256 | 9,000 | 2,560 |
| 2000-08-17 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-08-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-08-15 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2000-08-14 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2000-08-11 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-08-09 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2000-08-08 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-08-04 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2000-08-03 | 260 | 265 | 255 | 255 | 8,000 | 2,550 |
| 2000-08-02 | 270 | 270 | 260 | 260 | 12,000 | 2,600 |
| 2000-08-01 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 2000-07-26 | 288 | 288 | 288 | 288 | 36,000 | 2,880 |
| 2000-07-25 | 272 | 288 | 272 | 288 | 23,000 | 2,880 |
| 2000-07-24 | 274 | 274 | 269 | 271 | 4,000 | 2,710 |
| 2000-07-21 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 2000-07-19 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-07-18 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 2000-07-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-07-14 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-07-13 | 279 | 280 | 266 | 266 | 22,000 | 2,660 |
| 2000-07-12 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-07-11 | 271 | 281 | 271 | 281 | 27,000 | 2,810 |
| 2000-07-10 | 260 | 271 | 260 | 271 | 4,000 | 2,710 |
| 2000-07-07 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-07-06 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 2000-07-05 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-07-04 | 270 | 270 | 269 | 269 | 3,000 | 2,690 |
| 2000-07-03 | 252 | 259 | 252 | 259 | 17,000 | 2,590 |
| 2000-06-30 | 252 | 266 | 252 | 266 | 6,000 | 2,660 |
| 2000-06-29 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2000-06-27 | 265 | 268 | 261 | 268 | 8,000 | 2,680 |
| 2000-06-26 | 270 | 289 | 265 | 265 | 48,000 | 2,650 |
| 2000-06-23 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 2000-06-22 | 245 | 260 | 245 | 260 | 5,000 | 2,600 |
| 2000-06-21 | 248 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2000-06-20 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-06-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-06-16 | 244 | 244 | 244 | 244 | 12,000 | 2,440 |
| 2000-06-15 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2000-06-14 | 247 | 247 | 241 | 241 | 5,000 | 2,410 |
| 2000-06-13 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-06-12 | 242 | 243 | 240 | 242 | 11,000 | 2,420 |
| 2000-06-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-06-06 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2000-06-05 | 240 | 268 | 240 | 268 | 5,000 | 2,680 |
| 2000-06-02 | 250 | 270 | 250 | 270 | 3,000 | 2,700 |
| 2000-05-31 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 2000-05-30 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-05-26 | 264 | 274 | 264 | 274 | 39,000 | 2,740 |
| 2000-05-25 | 244 | 264 | 244 | 264 | 20,000 | 2,640 |
| 2000-05-24 | 240 | 244 | 230 | 244 | 19,000 | 2,440 |
| 2000-05-23 | 240 | 244 | 238 | 244 | 7,000 | 2,440 |
| 2000-05-22 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2000-05-19 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 2000-05-18 | 247 | 247 | 245 | 245 | 10,000 | 2,450 |
| 2000-05-17 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2000-05-15 | 255 | 257 | 246 | 246 | 15,000 | 2,460 |
| 2000-05-12 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2000-05-11 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2000-05-10 | 266 | 269 | 265 | 269 | 10,000 | 2,690 |
| 2000-05-09 | 265 | 266 | 265 | 265 | 7,000 | 2,650 |
| 2000-05-08 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-05-02 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-05-01 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-04-28 | 275 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2000-04-27 | 292 | 292 | 292 | 292 | 34,000 | 2,920 |
| 2000-04-26 | 282 | 292 | 282 | 292 | 14,000 | 2,920 |
| 2000-04-25 | 271 | 282 | 271 | 282 | 8,000 | 2,820 |
| 2000-04-24 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 2000-04-21 | 275 | 275 | 270 | 270 | 16,000 | 2,700 |
| 2000-04-19 | 281 | 281 | 275 | 275 | 3,000 | 2,750 |
| 2000-04-14 | 280 | 284 | 280 | 284 | 4,000 | 2,840 |
| 2000-04-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-04-12 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2000-04-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-04-10 | 282 | 297 | 280 | 295 | 13,000 | 2,950 |
| 2000-04-07 | 300 | 300 | 280 | 280 | 17,000 | 2,800 |
| 2000-04-05 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2000-04-04 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-04-03 | 280 | 282 | 280 | 282 | 3,000 | 2,820 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-03-24 | 285 | 310 | 285 | 310 | 3,000 | 3,100 |
| 2000-03-23 | 310 | 310 | 310 | 310 | 47,000 | 3,100 |
| 2000-03-22 | 295 | 310 | 295 | 310 | 5,000 | 3,100 |
| 2000-03-21 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2000-03-17 | 281 | 281 | 281 | 281 | 10,000 | 2,810 |
| 2000-03-16 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-03-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-03-13 | 281 | 310 | 281 | 310 | 3,000 | 3,100 |
| 2000-03-10 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-03-07 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2000-03-06 | 281 | 284 | 281 | 281 | 12,000 | 2,810 |
| 2000-03-03 | 317 | 320 | 310 | 320 | 6,000 | 3,200 |
| 2000-03-02 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2000-03-01 | 325 | 325 | 275 | 275 | 19,000 | 2,750 |
| 2000-02-29 | 306 | 325 | 306 | 325 | 18,000 | 3,250 |
| 2000-02-28 | 296 | 306 | 296 | 306 | 9,000 | 3,060 |
| 2000-02-25 | 287 | 296 | 286 | 296 | 12,000 | 2,960 |
| 2000-02-23 | 285 | 285 | 281 | 281 | 5,000 | 2,810 |
| 2000-02-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-02-21 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 2000-02-18 | 282 | 282 | 280 | 280 | 6,000 | 2,800 |
| 2000-02-17 | 294 | 295 | 281 | 281 | 9,000 | 2,810 |
| 2000-02-16 | 301 | 301 | 295 | 295 | 5,000 | 2,950 |
| 2000-02-14 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 2000-02-10 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-02-07 | 320 | 328 | 320 | 328 | 2,000 | 3,280 |
| 2000-02-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-02-03 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2000-02-02 | 338 | 338 | 301 | 301 | 3,000 | 3,010 |
| 2000-02-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-01-31 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2000-01-28 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 2000-01-27 | 340 | 340 | 340 | 340 | 17,000 | 3,400 |
| 2000-01-26 | 318 | 330 | 318 | 330 | 10,000 | 3,300 |
| 2000-01-25 | 308 | 318 | 308 | 318 | 14,000 | 3,180 |
| 2000-01-24 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2000-01-21 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2000-01-20 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2000-01-19 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 2000-01-17 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2000-01-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-01-13 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 2000-01-06 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2000-01-05 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
