1811 (株)錢高組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 145 | 150 | 145 | 150 | 16,000 | 1,500 |
| 2003-12-29 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2003-12-26 | 138 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2003-12-25 | 138 | 138 | 138 | 138 | 70,000 | 1,380 |
| 2003-12-24 | 139 | 140 | 137 | 138 | 13,000 | 1,380 |
| 2003-12-22 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2003-12-19 | 135 | 140 | 135 | 140 | 23,000 | 1,400 |
| 2003-12-18 | 139 | 141 | 135 | 135 | 30,000 | 1,350 |
| 2003-12-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-12-16 | 143 | 143 | 140 | 140 | 8,000 | 1,400 |
| 2003-12-15 | 145 | 149 | 143 | 145 | 29,000 | 1,450 |
| 2003-12-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2003-12-11 | 141 | 150 | 141 | 150 | 14,000 | 1,500 |
| 2003-12-10 | 141 | 144 | 138 | 144 | 10,000 | 1,440 |
| 2003-12-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-12-08 | 154 | 154 | 150 | 150 | 12,000 | 1,500 |
| 2003-12-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-12-04 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-12-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-12-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-12-01 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2003-11-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-26 | 150 | 153 | 150 | 153 | 2,000 | 1,530 |
| 2003-11-25 | 154 | 154 | 150 | 150 | 63,000 | 1,500 |
| 2003-11-21 | 152 | 155 | 152 | 155 | 12,000 | 1,550 |
| 2003-11-20 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2003-11-19 | 152 | 154 | 151 | 152 | 13,000 | 1,520 |
| 2003-11-18 | 154 | 158 | 151 | 152 | 53,000 | 1,520 |
| 2003-11-17 | 154 | 155 | 150 | 153 | 21,000 | 1,530 |
| 2003-11-14 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2003-11-13 | 153 | 159 | 153 | 159 | 6,000 | 1,590 |
| 2003-11-12 | 151 | 158 | 151 | 158 | 17,000 | 1,580 |
| 2003-11-11 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2003-11-10 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2003-11-07 | 155 | 159 | 155 | 155 | 6,000 | 1,550 |
| 2003-11-06 | 153 | 160 | 153 | 160 | 30,000 | 1,600 |
| 2003-11-05 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2003-11-04 | 152 | 162 | 152 | 162 | 2,000 | 1,620 |
| 2003-10-31 | 153 | 155 | 153 | 153 | 19,000 | 1,530 |
| 2003-10-30 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2003-10-29 | 151 | 153 | 151 | 153 | 3,000 | 1,530 |
| 2003-10-28 | 150 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2003-10-27 | 152 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2003-10-24 | 166 | 166 | 155 | 155 | 71,000 | 1,550 |
| 2003-10-23 | 163 | 167 | 161 | 167 | 29,000 | 1,670 |
| 2003-10-22 | 166 | 166 | 164 | 165 | 14,000 | 1,650 |
| 2003-10-21 | 164 | 168 | 163 | 163 | 25,000 | 1,630 |
| 2003-10-20 | 160 | 170 | 160 | 162 | 13,000 | 1,620 |
| 2003-10-17 | 153 | 160 | 153 | 160 | 19,000 | 1,600 |
| 2003-10-16 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2003-10-15 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2003-10-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-10 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2003-10-09 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2003-10-08 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2003-10-07 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2003-10-06 | 149 | 150 | 147 | 147 | 18,000 | 1,470 |
| 2003-10-03 | 152 | 152 | 150 | 150 | 16,000 | 1,500 |
| 2003-10-02 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2003-10-01 | 157 | 157 | 152 | 152 | 4,000 | 1,520 |
| 2003-09-30 | 155 | 158 | 155 | 157 | 3,000 | 1,570 |
| 2003-09-29 | 161 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2003-09-26 | 157 | 163 | 157 | 163 | 7,000 | 1,630 |
| 2003-09-25 | 168 | 168 | 157 | 165 | 61,000 | 1,650 |
| 2003-09-24 | 169 | 175 | 163 | 170 | 56,000 | 1,700 |
| 2003-09-22 | 162 | 170 | 162 | 170 | 46,000 | 1,700 |
| 2003-09-19 | 160 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2003-09-18 | 153 | 164 | 153 | 160 | 8,000 | 1,600 |
| 2003-09-17 | 151 | 163 | 151 | 156 | 19,000 | 1,560 |
| 2003-09-16 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2003-09-12 | 155 | 158 | 150 | 158 | 23,000 | 1,580 |
| 2003-09-11 | 155 | 164 | 155 | 160 | 51,000 | 1,600 |
| 2003-09-10 | 149 | 160 | 149 | 160 | 108,000 | 1,600 |
| 2003-09-09 | 137 | 145 | 137 | 145 | 40,000 | 1,450 |
| 2003-09-08 | 130 | 140 | 130 | 139 | 36,000 | 1,390 |
| 2003-09-05 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-09-04 | 127 | 130 | 126 | 130 | 40,000 | 1,300 |
| 2003-09-03 | 126 | 127 | 125 | 127 | 37,000 | 1,270 |
| 2003-09-02 | 126 | 126 | 126 | 126 | 35,000 | 1,260 |
| 2003-09-01 | 126 | 126 | 126 | 126 | 37,000 | 1,260 |
| 2003-08-29 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2003-08-28 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2003-08-27 | 128 | 129 | 128 | 129 | 5,000 | 1,290 |
| 2003-08-26 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-08-25 | 134 | 134 | 128 | 128 | 77,000 | 1,280 |
| 2003-08-22 | 132 | 134 | 130 | 134 | 21,000 | 1,340 |
| 2003-08-21 | 127 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2003-08-20 | 122 | 127 | 122 | 127 | 6,000 | 1,270 |
| 2003-08-19 | 119 | 122 | 118 | 122 | 11,000 | 1,220 |
| 2003-08-18 | 117 | 118 | 117 | 118 | 6,000 | 1,180 |
| 2003-08-15 | 116 | 116 | 115 | 116 | 53,000 | 1,160 |
| 2003-08-14 | 115 | 117 | 115 | 116 | 14,000 | 1,160 |
| 2003-08-13 | 119 | 119 | 116 | 117 | 14,000 | 1,170 |
| 2003-08-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-08-11 | 119 | 124 | 119 | 124 | 2,000 | 1,240 |
| 2003-08-08 | 120 | 125 | 120 | 122 | 3,000 | 1,220 |
| 2003-08-07 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-08-06 | 128 | 128 | 128 | 128 | 12,000 | 1,280 |
| 2003-08-05 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2003-08-04 | 128 | 134 | 128 | 128 | 15,000 | 1,280 |
| 2003-08-01 | 126 | 128 | 126 | 127 | 5,000 | 1,270 |
| 2003-07-31 | 126 | 127 | 126 | 127 | 10,000 | 1,270 |
| 2003-07-30 | 128 | 128 | 127 | 127 | 14,000 | 1,270 |
| 2003-07-29 | 130 | 130 | 129 | 129 | 23,000 | 1,290 |
| 2003-07-28 | 131 | 132 | 131 | 132 | 4,000 | 1,320 |
| 2003-07-25 | 137 | 137 | 137 | 137 | 73,000 | 1,370 |
| 2003-07-24 | 132 | 137 | 132 | 137 | 5,000 | 1,370 |
| 2003-07-23 | 129 | 130 | 128 | 130 | 17,000 | 1,300 |
| 2003-07-22 | 131 | 131 | 131 | 131 | 8,000 | 1,310 |
| 2003-07-18 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-07-17 | 135 | 135 | 135 | 135 | 28,000 | 1,350 |
| 2003-07-16 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2003-07-15 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
| 2003-07-14 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-07-11 | 131 | 135 | 131 | 135 | 5,000 | 1,350 |
| 2003-07-10 | 130 | 131 | 130 | 131 | 9,000 | 1,310 |
| 2003-07-09 | 133 | 133 | 130 | 130 | 2,000 | 1,300 |
| 2003-07-08 | 141 | 141 | 137 | 137 | 28,000 | 1,370 |
| 2003-07-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-07-04 | 141 | 142 | 139 | 140 | 31,000 | 1,400 |
| 2003-07-03 | 149 | 149 | 142 | 142 | 29,000 | 1,420 |
| 2003-07-02 | 144 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2003-07-01 | 144 | 145 | 144 | 145 | 15,000 | 1,450 |
| 2003-06-30 | 140 | 155 | 140 | 145 | 14,000 | 1,450 |
| 2003-06-27 | 145 | 155 | 144 | 150 | 43,000 | 1,500 |
| 2003-06-26 | 148 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2003-06-25 | 133 | 148 | 133 | 148 | 99,000 | 1,480 |
| 2003-06-24 | 133 | 137 | 133 | 133 | 16,000 | 1,330 |
| 2003-06-23 | 126 | 132 | 126 | 132 | 16,000 | 1,320 |
| 2003-06-20 | 125 | 131 | 125 | 131 | 16,000 | 1,310 |
| 2003-06-19 | 124 | 131 | 124 | 130 | 21,000 | 1,300 |
| 2003-06-18 | 124 | 130 | 124 | 125 | 17,000 | 1,250 |
| 2003-06-17 | 124 | 124 | 124 | 124 | 7,000 | 1,240 |
| 2003-06-16 | 125 | 126 | 123 | 123 | 26,000 | 1,230 |
| 2003-06-13 | 113 | 128 | 113 | 126 | 67,000 | 1,260 |
| 2003-06-12 | 112 | 113 | 111 | 113 | 51,000 | 1,130 |
| 2003-06-11 | 108 | 114 | 108 | 112 | 14,000 | 1,120 |
| 2003-06-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-06-09 | 107 | 113 | 107 | 110 | 17,000 | 1,100 |
| 2003-06-06 | 107 | 108 | 106 | 106 | 22,000 | 1,060 |
| 2003-06-05 | 108 | 109 | 107 | 107 | 14,000 | 1,070 |
| 2003-06-04 | 110 | 115 | 108 | 109 | 18,000 | 1,090 |
| 2003-06-03 | 105 | 110 | 105 | 110 | 5,000 | 1,100 |
| 2003-06-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-05-30 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2003-05-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-05-28 | 108 | 108 | 108 | 108 | 13,000 | 1,080 |
| 2003-05-27 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2003-05-26 | 105 | 108 | 105 | 105 | 7,000 | 1,050 |
| 2003-05-23 | 104 | 106 | 104 | 104 | 128,000 | 1,040 |
| 2003-05-22 | 104 | 105 | 104 | 104 | 23,000 | 1,040 |
| 2003-05-21 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2003-05-20 | 102 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2003-05-19 | 103 | 104 | 103 | 103 | 12,000 | 1,030 |
| 2003-05-16 | 102 | 105 | 102 | 104 | 22,000 | 1,040 |
| 2003-05-15 | 101 | 105 | 101 | 102 | 19,000 | 1,020 |
| 2003-05-14 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2003-05-13 | 103 | 104 | 103 | 103 | 12,000 | 1,030 |
| 2003-05-12 | 99 | 103 | 99 | 103 | 16,000 | 1,030 |
| 2003-05-09 | 98 | 103 | 98 | 103 | 3,000 | 1,030 |
| 2003-05-08 | 102 | 102 | 99 | 99 | 61,000 | 990 |
| 2003-05-07 | 105 | 105 | 102 | 105 | 50,000 | 1,050 |
| 2003-05-06 | 106 | 110 | 105 | 105 | 129,000 | 1,050 |
| 2003-05-02 | 97 | 100 | 96 | 100 | 145,000 | 1,000 |
| 2003-05-01 | 95 | 96 | 93 | 96 | 26,000 | 960 |
| 2003-04-30 | 94 | 95 | 94 | 95 | 22,000 | 950 |
| 2003-04-28 | 97 | 97 | 95 | 95 | 26,000 | 950 |
| 2003-04-25 | 97 | 97 | 96 | 97 | 113,000 | 970 |
| 2003-04-24 | 98 | 98 | 95 | 98 | 26,000 | 980 |
| 2003-04-23 | 96 | 98 | 92 | 98 | 40,000 | 980 |
| 2003-04-22 | 97 | 99 | 95 | 96 | 200,000 | 960 |
| 2003-04-21 | 92 | 93 | 89 | 93 | 45,000 | 930 |
| 2003-04-18 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2003-04-17 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2003-04-16 | 86 | 86 | 85 | 85 | 15,000 | 850 |
| 2003-04-15 | 88 | 88 | 86 | 86 | 21,000 | 860 |
| 2003-04-14 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 2003-04-10 | 86 | 88 | 85 | 88 | 18,000 | 880 |
| 2003-04-09 | 86 | 86 | 85 | 85 | 10,000 | 850 |
| 2003-04-08 | 87 | 87 | 87 | 87 | 16,000 | 870 |
| 2003-04-07 | 86 | 87 | 84 | 87 | 43,000 | 870 |
| 2003-04-04 | 84 | 85 | 84 | 85 | 7,000 | 850 |
| 2003-04-03 | 90 | 90 | 84 | 84 | 15,000 | 840 |
| 2003-04-02 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2003-03-31 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2003-03-27 | 92 | 98 | 92 | 98 | 10,000 | 980 |
| 2003-03-25 | 90 | 92 | 88 | 92 | 125,000 | 920 |
| 2003-03-24 | 88 | 98 | 87 | 98 | 35,000 | 980 |
| 2003-03-20 | 84 | 86 | 84 | 86 | 9,000 | 860 |
| 2003-03-19 | 86 | 86 | 84 | 84 | 14,000 | 840 |
| 2003-03-18 | 86 | 87 | 86 | 86 | 16,000 | 860 |
| 2003-03-17 | 88 | 89 | 86 | 86 | 35,000 | 860 |
| 2003-03-14 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2003-03-13 | 87 | 88 | 86 | 88 | 16,000 | 880 |
| 2003-03-12 | 87 | 88 | 87 | 88 | 38,000 | 880 |
| 2003-03-11 | 89 | 89 | 89 | 89 | 24,000 | 890 |
| 2003-03-10 | 93 | 93 | 91 | 91 | 23,000 | 910 |
| 2003-03-07 | 95 | 96 | 93 | 93 | 17,000 | 930 |
| 2003-03-06 | 95 | 96 | 95 | 95 | 10,000 | 950 |
| 2003-03-05 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2003-03-04 | 95 | 96 | 95 | 95 | 10,000 | 950 |
| 2003-03-03 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-02-28 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2003-02-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-02-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-02-25 | 98 | 98 | 94 | 94 | 146,000 | 940 |
| 2003-02-24 | 97 | 100 | 97 | 100 | 37,000 | 1,000 |
| 2003-02-21 | 96 | 96 | 96 | 96 | 8,000 | 960 |
| 2003-02-20 | 97 | 97 | 96 | 96 | 35,000 | 960 |
| 2003-02-19 | 95 | 97 | 95 | 96 | 11,000 | 960 |
| 2003-02-18 | 96 | 99 | 95 | 95 | 45,000 | 950 |
| 2003-02-17 | 96 | 96 | 95 | 96 | 10,000 | 960 |
| 2003-02-14 | 95 | 96 | 93 | 94 | 10,000 | 940 |
| 2003-02-13 | 93 | 95 | 93 | 95 | 36,000 | 950 |
| 2003-02-12 | 91 | 93 | 91 | 92 | 17,000 | 920 |
| 2003-02-10 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2003-02-07 | 91 | 91 | 90 | 91 | 12,000 | 910 |
| 2003-02-06 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2003-02-05 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2003-02-04 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2003-02-03 | 90 | 91 | 90 | 91 | 12,000 | 910 |
| 2003-01-31 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2003-01-30 | 92 | 95 | 92 | 95 | 5,000 | 950 |
| 2003-01-29 | 90 | 91 | 90 | 90 | 9,000 | 900 |
| 2003-01-28 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-01-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-01-24 | 98 | 98 | 92 | 92 | 155,000 | 920 |
| 2003-01-23 | 91 | 98 | 91 | 98 | 18,000 | 980 |
| 2003-01-22 | 90 | 91 | 90 | 91 | 11,000 | 910 |
| 2003-01-21 | 88 | 91 | 88 | 88 | 46,000 | 880 |
| 2003-01-20 | 87 | 87 | 87 | 87 | 12,000 | 870 |
| 2003-01-17 | 86 | 86 | 85 | 85 | 25,000 | 850 |
| 2003-01-16 | 86 | 87 | 85 | 85 | 26,000 | 850 |
| 2003-01-15 | 85 | 86 | 85 | 85 | 9,000 | 850 |
| 2003-01-14 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2003-01-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-06 | 89 | 89 | 89 | 89 | 15,000 | 890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
