1811 (株)錢高組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 170 | 170 | 167 | 167 | 9,000 | 1,670 |
| 2001-12-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-12-26 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 2001-12-25 | 190 | 200 | 185 | 185 | 102,000 | 1,850 |
| 2001-12-21 | 184 | 189 | 172 | 188 | 43,000 | 1,880 |
| 2001-12-20 | 188 | 188 | 183 | 183 | 11,000 | 1,830 |
| 2001-12-19 | 193 | 193 | 190 | 190 | 6,000 | 1,900 |
| 2001-12-18 | 192 | 194 | 192 | 194 | 2,000 | 1,940 |
| 2001-12-17 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2001-12-14 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2001-12-13 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2001-12-12 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-12-11 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-12-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-06 | 205 | 205 | 204 | 204 | 9,000 | 2,040 |
| 2001-12-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-11-30 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2001-11-29 | 217 | 217 | 202 | 202 | 10,000 | 2,020 |
| 2001-11-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-11-22 | 220 | 228 | 215 | 215 | 70,000 | 2,150 |
| 2001-11-21 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2001-11-20 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2001-11-19 | 213 | 220 | 213 | 220 | 2,000 | 2,200 |
| 2001-11-16 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 2001-11-14 | 206 | 206 | 204 | 204 | 5,000 | 2,040 |
| 2001-11-13 | 221 | 222 | 200 | 200 | 13,000 | 2,000 |
| 2001-11-12 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2001-11-07 | 222 | 222 | 220 | 220 | 4,000 | 2,200 |
| 2001-11-06 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2001-11-05 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
| 2001-11-02 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-11-01 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2001-10-31 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2001-10-30 | 232 | 234 | 232 | 234 | 5,000 | 2,340 |
| 2001-10-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-10-25 | 234 | 238 | 232 | 236 | 61,000 | 2,360 |
| 2001-10-24 | 235 | 235 | 232 | 232 | 10,000 | 2,320 |
| 2001-10-23 | 231 | 231 | 230 | 231 | 6,000 | 2,310 |
| 2001-10-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-10-19 | 228 | 234 | 228 | 234 | 3,000 | 2,340 |
| 2001-10-16 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
| 2001-10-12 | 228 | 230 | 228 | 230 | 5,000 | 2,300 |
| 2001-10-11 | 226 | 227 | 226 | 226 | 9,000 | 2,260 |
| 2001-10-10 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2001-10-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-05 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-10-02 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-09-28 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-09-26 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2001-09-25 | 226 | 231 | 221 | 221 | 66,000 | 2,210 |
| 2001-09-21 | 216 | 230 | 216 | 225 | 6,000 | 2,250 |
| 2001-09-20 | 217 | 217 | 215 | 215 | 10,000 | 2,150 |
| 2001-09-19 | 212 | 216 | 212 | 216 | 4,000 | 2,160 |
| 2001-09-18 | 210 | 210 | 202 | 202 | 4,000 | 2,020 |
| 2001-09-17 | 214 | 214 | 210 | 210 | 6,000 | 2,100 |
| 2001-09-14 | 214 | 215 | 212 | 212 | 10,000 | 2,120 |
| 2001-09-13 | 213 | 213 | 213 | 213 | 8,000 | 2,130 |
| 2001-09-12 | 211 | 213 | 211 | 212 | 4,000 | 2,120 |
| 2001-09-11 | 225 | 230 | 225 | 230 | 5,000 | 2,300 |
| 2001-09-10 | 240 | 240 | 215 | 222 | 13,000 | 2,220 |
| 2001-09-07 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2001-09-04 | 257 | 257 | 242 | 255 | 4,000 | 2,550 |
| 2001-08-31 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2001-08-30 | 246 | 246 | 246 | 246 | 16,000 | 2,460 |
| 2001-08-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-28 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2001-08-27 | 246 | 249 | 246 | 249 | 2,000 | 2,490 |
| 2001-08-24 | 250 | 254 | 243 | 250 | 76,000 | 2,500 |
| 2001-08-23 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 2001-08-22 | 250 | 250 | 243 | 245 | 8,000 | 2,450 |
| 2001-08-21 | 250 | 253 | 250 | 250 | 10,000 | 2,500 |
| 2001-08-20 | 259 | 259 | 252 | 252 | 6,000 | 2,520 |
| 2001-08-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-13 | 243 | 243 | 242 | 242 | 9,000 | 2,420 |
| 2001-08-08 | 242 | 242 | 242 | 242 | 9,000 | 2,420 |
| 2001-08-07 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-08-06 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2001-08-03 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2001-08-02 | 244 | 245 | 244 | 245 | 3,000 | 2,450 |
| 2001-08-01 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2001-07-31 | 244 | 244 | 244 | 244 | 5,000 | 2,440 |
| 2001-07-27 | 242 | 243 | 242 | 243 | 6,000 | 2,430 |
| 2001-07-26 | 240 | 245 | 240 | 245 | 24,000 | 2,450 |
| 2001-07-25 | 265 | 267 | 264 | 264 | 65,000 | 2,640 |
| 2001-07-24 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 2001-07-23 | 254 | 255 | 254 | 254 | 5,000 | 2,540 |
| 2001-07-19 | 263 | 264 | 263 | 264 | 14,000 | 2,640 |
| 2001-07-17 | 253 | 253 | 251 | 251 | 2,000 | 2,510 |
| 2001-07-16 | 253 | 253 | 251 | 253 | 12,000 | 2,530 |
| 2001-07-13 | 251 | 252 | 251 | 252 | 4,000 | 2,520 |
| 2001-07-12 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2001-07-11 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2001-07-10 | 243 | 250 | 240 | 250 | 19,000 | 2,500 |
| 2001-07-09 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2001-07-05 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-07-04 | 256 | 257 | 256 | 257 | 4,000 | 2,570 |
| 2001-07-03 | 269 | 269 | 255 | 255 | 2,000 | 2,550 |
| 2001-07-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-06-29 | 268 | 268 | 268 | 268 | 4,000 | 2,680 |
| 2001-06-28 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2001-06-27 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2001-06-26 | 261 | 265 | 252 | 253 | 19,000 | 2,530 |
| 2001-06-25 | 263 | 270 | 261 | 261 | 66,000 | 2,610 |
| 2001-06-22 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2001-06-21 | 257 | 267 | 257 | 267 | 3,000 | 2,670 |
| 2001-06-20 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-06-19 | 254 | 254 | 253 | 253 | 5,000 | 2,530 |
| 2001-06-18 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2001-06-15 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2001-06-14 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 2001-06-13 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 2001-06-12 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2001-06-11 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2001-06-08 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-06-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-06-06 | 252 | 252 | 251 | 251 | 4,000 | 2,510 |
| 2001-06-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-06-01 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2001-05-31 | 253 | 260 | 253 | 260 | 5,000 | 2,600 |
| 2001-05-25 | 270 | 279 | 270 | 275 | 64,000 | 2,750 |
| 2001-05-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-05-23 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2001-05-22 | 265 | 269 | 265 | 269 | 4,000 | 2,690 |
| 2001-05-21 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 2001-05-18 | 259 | 261 | 259 | 261 | 5,000 | 2,610 |
| 2001-05-17 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2001-05-08 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2001-05-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-05-01 | 265 | 277 | 265 | 277 | 4,000 | 2,770 |
| 2001-04-27 | 254 | 255 | 254 | 255 | 13,000 | 2,550 |
| 2001-04-26 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 2001-04-25 | 270 | 279 | 270 | 272 | 60,000 | 2,720 |
| 2001-04-24 | 264 | 272 | 264 | 270 | 10,000 | 2,700 |
| 2001-04-23 | 255 | 260 | 255 | 260 | 21,000 | 2,600 |
| 2001-04-20 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2001-04-19 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2001-04-18 | 261 | 261 | 252 | 252 | 9,000 | 2,520 |
| 2001-04-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-04-13 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2001-04-12 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2001-04-11 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-04-09 | 228 | 235 | 228 | 235 | 10,000 | 2,350 |
| 2001-04-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2001-04-05 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2001-04-04 | 250 | 250 | 243 | 243 | 4,000 | 2,430 |
| 2001-04-02 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2001-03-30 | 263 | 263 | 251 | 251 | 3,000 | 2,510 |
| 2001-03-29 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-03-28 | 280 | 280 | 265 | 265 | 9,000 | 2,650 |
| 2001-03-26 | 280 | 286 | 280 | 286 | 12,000 | 2,860 |
| 2001-03-23 | 270 | 280 | 270 | 280 | 53,000 | 2,800 |
| 2001-03-22 | 260 | 278 | 260 | 270 | 6,000 | 2,700 |
| 2001-03-21 | 231 | 250 | 231 | 250 | 21,000 | 2,500 |
| 2001-03-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-03-16 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-03-15 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-03-14 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-03-12 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-03-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-03-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-03-06 | 221 | 230 | 221 | 230 | 8,000 | 2,300 |
| 2001-03-02 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2001-03-01 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
| 2001-02-27 | 240 | 240 | 238 | 239 | 15,000 | 2,390 |
| 2001-02-26 | 229 | 240 | 229 | 240 | 59,000 | 2,400 |
| 2001-02-23 | 208 | 220 | 208 | 219 | 14,000 | 2,190 |
| 2001-02-22 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2001-02-21 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2001-02-20 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 2001-02-19 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2001-02-16 | 204 | 206 | 204 | 206 | 9,000 | 2,060 |
| 2001-02-14 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2001-02-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-02-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-02-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-02-05 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-02-02 | 210 | 221 | 205 | 221 | 6,000 | 2,210 |
| 2001-01-31 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-01-30 | 210 | 210 | 195 | 195 | 7,000 | 1,950 |
| 2001-01-29 | 207 | 210 | 207 | 207 | 9,000 | 2,070 |
| 2001-01-26 | 222 | 232 | 212 | 212 | 53,000 | 2,120 |
| 2001-01-25 | 183 | 200 | 182 | 192 | 89,000 | 1,920 |
| 2001-01-24 | 180 | 181 | 180 | 181 | 9,000 | 1,810 |
| 2001-01-23 | 185 | 185 | 180 | 180 | 12,000 | 1,800 |
| 2001-01-22 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-01-19 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2001-01-18 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2001-01-12 | 195 | 199 | 195 | 199 | 2,000 | 1,990 |
| 2001-01-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-01-05 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-01-04 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
