1811 (株)錢高組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-12-27 | 82 | 84 | 82 | 84 | 6,000 | 840 |
| 2002-12-26 | 83 | 83 | 79 | 79 | 10,000 | 790 |
| 2002-12-25 | 88 | 88 | 76 | 83 | 172,000 | 830 |
| 2002-12-24 | 87 | 89 | 87 | 88 | 37,000 | 880 |
| 2002-12-20 | 86 | 87 | 85 | 87 | 9,000 | 870 |
| 2002-12-19 | 86 | 86 | 85 | 85 | 15,000 | 850 |
| 2002-12-18 | 86 | 91 | 86 | 86 | 19,000 | 860 |
| 2002-12-17 | 88 | 89 | 85 | 85 | 16,000 | 850 |
| 2002-12-16 | 86 | 86 | 83 | 85 | 17,000 | 850 |
| 2002-12-13 | 86 | 86 | 85 | 86 | 5,000 | 860 |
| 2002-12-12 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2002-12-11 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2002-12-10 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2002-12-09 | 86 | 86 | 85 | 85 | 12,000 | 850 |
| 2002-12-06 | 88 | 88 | 86 | 86 | 11,000 | 860 |
| 2002-12-05 | 88 | 88 | 88 | 88 | 10,000 | 880 |
| 2002-12-03 | 92 | 95 | 92 | 93 | 8,000 | 930 |
| 2002-12-02 | 92 | 92 | 90 | 92 | 9,000 | 920 |
| 2002-11-29 | 91 | 91 | 90 | 91 | 11,000 | 910 |
| 2002-11-28 | 91 | 91 | 90 | 91 | 9,000 | 910 |
| 2002-11-27 | 89 | 91 | 89 | 90 | 8,000 | 900 |
| 2002-11-26 | 98 | 100 | 89 | 89 | 11,000 | 890 |
| 2002-11-25 | 93 | 109 | 93 | 98 | 151,000 | 980 |
| 2002-11-22 | 93 | 93 | 83 | 92 | 37,000 | 920 |
| 2002-11-21 | 83 | 96 | 83 | 95 | 20,000 | 950 |
| 2002-11-20 | 75 | 83 | 75 | 83 | 10,000 | 830 |
| 2002-11-19 | 82 | 82 | 73 | 73 | 8,000 | 730 |
| 2002-11-18 | 82 | 83 | 82 | 83 | 12,000 | 830 |
| 2002-11-14 | 88 | 88 | 86 | 87 | 12,000 | 870 |
| 2002-11-13 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2002-11-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-11-08 | 87 | 91 | 87 | 91 | 10,000 | 910 |
| 2002-11-07 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-11-06 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2002-11-05 | 96 | 98 | 96 | 98 | 7,000 | 980 |
| 2002-10-31 | 100 | 103 | 100 | 103 | 2,000 | 1,030 |
| 2002-10-30 | 97 | 105 | 96 | 105 | 10,000 | 1,050 |
| 2002-10-29 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2002-10-28 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2002-10-25 | 101 | 109 | 99 | 99 | 117,000 | 990 |
| 2002-10-24 | 99 | 101 | 98 | 101 | 14,000 | 1,010 |
| 2002-10-23 | 96 | 99 | 96 | 99 | 2,000 | 990 |
| 2002-10-22 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2002-10-21 | 93 | 96 | 92 | 94 | 12,000 | 940 |
| 2002-10-18 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2002-10-17 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2002-10-16 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2002-10-15 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2002-10-11 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2002-10-10 | 91 | 95 | 91 | 95 | 6,000 | 950 |
| 2002-10-09 | 95 | 95 | 95 | 95 | 23,000 | 950 |
| 2002-10-08 | 93 | 95 | 90 | 95 | 14,000 | 950 |
| 2002-10-04 | 95 | 97 | 95 | 95 | 6,000 | 950 |
| 2002-10-03 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2002-10-02 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2002-10-01 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-09-30 | 102 | 104 | 102 | 104 | 3,000 | 1,040 |
| 2002-09-27 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2002-09-26 | 111 | 111 | 103 | 103 | 9,000 | 1,030 |
| 2002-09-25 | 103 | 111 | 102 | 111 | 120,000 | 1,110 |
| 2002-09-24 | 103 | 105 | 102 | 102 | 12,000 | 1,020 |
| 2002-09-20 | 103 | 105 | 102 | 102 | 9,000 | 1,020 |
| 2002-09-19 | 102 | 106 | 101 | 103 | 16,000 | 1,030 |
| 2002-09-17 | 105 | 105 | 105 | 105 | 18,000 | 1,050 |
| 2002-09-12 | 105 | 108 | 102 | 105 | 15,000 | 1,050 |
| 2002-09-11 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-09-10 | 103 | 105 | 102 | 105 | 6,000 | 1,050 |
| 2002-09-09 | 100 | 112 | 100 | 110 | 10,000 | 1,100 |
| 2002-09-06 | 103 | 103 | 95 | 99 | 11,000 | 990 |
| 2002-09-05 | 111 | 113 | 108 | 108 | 21,000 | 1,080 |
| 2002-09-04 | 114 | 114 | 113 | 113 | 9,000 | 1,130 |
| 2002-09-03 | 122 | 122 | 118 | 118 | 2,000 | 1,180 |
| 2002-09-02 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-08-30 | 129 | 129 | 124 | 124 | 4,000 | 1,240 |
| 2002-08-29 | 126 | 126 | 124 | 124 | 29,000 | 1,240 |
| 2002-08-28 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2002-08-27 | 125 | 127 | 125 | 127 | 26,000 | 1,270 |
| 2002-08-26 | 128 | 128 | 123 | 124 | 11,000 | 1,240 |
| 2002-08-23 | 134 | 134 | 134 | 134 | 92,000 | 1,340 |
| 2002-08-22 | 129 | 139 | 129 | 137 | 29,000 | 1,370 |
| 2002-08-21 | 125 | 135 | 125 | 130 | 11,000 | 1,300 |
| 2002-08-19 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-08-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-08-14 | 144 | 144 | 140 | 140 | 2,000 | 1,400 |
| 2002-08-12 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2002-08-06 | 145 | 148 | 144 | 148 | 9,000 | 1,480 |
| 2002-08-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-08-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-08-01 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-07-31 | 146 | 146 | 144 | 144 | 5,000 | 1,440 |
| 2002-07-30 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2002-07-29 | 154 | 154 | 145 | 145 | 3,000 | 1,450 |
| 2002-07-26 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-07-25 | 160 | 160 | 150 | 154 | 79,000 | 1,540 |
| 2002-07-24 | 159 | 160 | 159 | 160 | 10,000 | 1,600 |
| 2002-07-23 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2002-07-22 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-07-19 | 160 | 160 | 158 | 158 | 36,000 | 1,580 |
| 2002-07-18 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-07-17 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2002-07-12 | 160 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2002-07-11 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-10 | 163 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2002-07-09 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2002-07-08 | 162 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2002-07-05 | 163 | 163 | 163 | 163 | 12,000 | 1,630 |
| 2002-07-04 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2002-07-03 | 164 | 165 | 164 | 165 | 17,000 | 1,650 |
| 2002-07-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-01 | 158 | 162 | 158 | 161 | 7,000 | 1,610 |
| 2002-06-28 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2002-06-27 | 172 | 172 | 172 | 172 | 10,000 | 1,720 |
| 2002-06-26 | 173 | 176 | 173 | 176 | 11,000 | 1,760 |
| 2002-06-25 | 181 | 181 | 181 | 181 | 75,000 | 1,810 |
| 2002-06-24 | 181 | 190 | 181 | 189 | 19,000 | 1,890 |
| 2002-06-21 | 181 | 181 | 181 | 181 | 13,000 | 1,810 |
| 2002-06-20 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 2002-06-19 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2002-06-18 | 184 | 185 | 181 | 181 | 8,000 | 1,810 |
| 2002-06-17 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-14 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-06-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-12 | 190 | 190 | 185 | 185 | 10,000 | 1,850 |
| 2002-06-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-06-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-06-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-06-05 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2002-06-04 | 196 | 196 | 190 | 190 | 3,000 | 1,900 |
| 2002-06-03 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2002-05-31 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2002-05-30 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2002-05-29 | 195 | 197 | 195 | 197 | 6,000 | 1,970 |
| 2002-05-27 | 198 | 199 | 197 | 199 | 21,000 | 1,990 |
| 2002-05-24 | 205 | 205 | 197 | 203 | 71,000 | 2,030 |
| 2002-05-23 | 205 | 207 | 205 | 207 | 17,000 | 2,070 |
| 2002-05-22 | 202 | 209 | 202 | 209 | 6,000 | 2,090 |
| 2002-05-21 | 202 | 202 | 201 | 202 | 10,000 | 2,020 |
| 2002-05-20 | 202 | 202 | 202 | 202 | 15,000 | 2,020 |
| 2002-05-17 | 201 | 202 | 201 | 201 | 12,000 | 2,010 |
| 2002-05-16 | 201 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2002-05-15 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-05-14 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-05-13 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2002-05-10 | 197 | 198 | 197 | 197 | 6,000 | 1,970 |
| 2002-05-09 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 2002-05-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-04-30 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-04-26 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-04-25 | 219 | 219 | 210 | 210 | 66,000 | 2,100 |
| 2002-04-24 | 220 | 225 | 219 | 219 | 9,000 | 2,190 |
| 2002-04-23 | 214 | 220 | 214 | 220 | 8,000 | 2,200 |
| 2002-04-22 | 211 | 212 | 211 | 212 | 11,000 | 2,120 |
| 2002-04-19 | 212 | 212 | 210 | 210 | 5,000 | 2,100 |
| 2002-04-18 | 213 | 213 | 212 | 212 | 23,000 | 2,120 |
| 2002-04-17 | 214 | 215 | 214 | 214 | 10,000 | 2,140 |
| 2002-04-16 | 216 | 218 | 216 | 218 | 5,000 | 2,180 |
| 2002-04-15 | 211 | 215 | 211 | 215 | 2,000 | 2,150 |
| 2002-04-10 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-04-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-02 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2002-03-27 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2002-03-26 | 235 | 237 | 235 | 237 | 20,000 | 2,370 |
| 2002-03-25 | 230 | 236 | 230 | 235 | 38,000 | 2,350 |
| 2002-03-22 | 205 | 230 | 205 | 230 | 2,000 | 2,300 |
| 2002-03-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-03-19 | 195 | 197 | 195 | 197 | 3,000 | 1,970 |
| 2002-03-14 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2002-03-13 | 187 | 197 | 187 | 197 | 5,000 | 1,970 |
| 2002-03-11 | 185 | 185 | 183 | 183 | 4,000 | 1,830 |
| 2002-03-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-03-07 | 183 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2002-03-06 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-03-05 | 185 | 185 | 177 | 177 | 4,000 | 1,770 |
| 2002-03-04 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-03-01 | 181 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2002-02-28 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2002-02-27 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2002-02-26 | 195 | 195 | 185 | 185 | 7,000 | 1,850 |
| 2002-02-25 | 189 | 190 | 188 | 190 | 86,000 | 1,900 |
| 2002-02-22 | 179 | 189 | 175 | 189 | 8,000 | 1,890 |
| 2002-02-20 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-02-19 | 168 | 168 | 167 | 167 | 11,000 | 1,670 |
| 2002-02-15 | 172 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2002-02-14 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 2002-01-31 | 180 | 180 | 162 | 172 | 19,000 | 1,720 |
| 2002-01-30 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 2002-01-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-01-28 | 164 | 164 | 159 | 159 | 3,000 | 1,590 |
| 2002-01-25 | 168 | 172 | 159 | 164 | 100,000 | 1,640 |
| 2002-01-24 | 161 | 167 | 161 | 167 | 21,000 | 1,670 |
| 2002-01-23 | 160 | 160 | 154 | 154 | 9,000 | 1,540 |
| 2002-01-22 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2002-01-21 | 161 | 165 | 160 | 161 | 16,000 | 1,610 |
| 2002-01-18 | 161 | 165 | 161 | 165 | 18,000 | 1,650 |
| 2002-01-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-01-16 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2002-01-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-01-11 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-01-08 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2002-01-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
