1. HOME >
  2. 株価時系列 >
  3. 1811 >
  4. 2004年

1811 (株)錢高組 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302382382382381,0002,380
2004-12-2725025023523516,0002,350
2004-12-2424724724024038,0002,400
2004-12-2224324824324810,0002,480
2004-12-2124024123924114,0002,410
2004-12-202372402372403,0002,400
2004-12-1724024123623812,0002,380
2004-12-1624224224024018,0002,400
2004-12-152422422422421,0002,420
2004-12-142432432422425,0002,420
2004-12-132442442422426,0002,420
2004-12-102462462462461,0002,460
2004-12-092462462462461,0002,460
2004-12-082442452442453,0002,450
2004-12-0724825424424412,0002,440
2004-12-0625225324725313,0002,530
2004-12-032572572572572,0002,570
2004-12-022502512502513,0002,510
2004-12-0125325725125112,0002,510
2004-11-302502532502505,0002,500
2004-11-292502502502501,0002,500
2004-11-262502502502503,0002,500
2004-11-2524925024925050,0002,500
2004-11-242472492462496,0002,490
2004-11-222452472442475,0002,470
2004-11-1924224824224811,0002,480
2004-11-1824824824024015,0002,400
2004-11-172462462462461,0002,460
2004-11-162502502462467,0002,460
2004-11-152492492492491,0002,490
2004-11-122422442422433,0002,430
2004-11-102502502502506,0002,500
2004-11-0923323423323420,0002,340
2004-11-0524525024324315,0002,430
2004-11-0426026025025013,0002,500
2004-11-0225025624525623,0002,560
2004-11-0125025025025015,0002,500
2004-10-292502502452459,0002,450
2004-10-282552552502558,0002,550
2004-10-2725125125025011,0002,500
2004-10-2625025024825010,0002,500
2004-10-2524224724224735,0002,470
2004-10-222432442412428,0002,420
2004-10-2124124424124415,0002,440
2004-10-202372432372436,0002,430
2004-10-1923524023524011,0002,400
2004-10-182362362362361,0002,360
2004-10-142392402392408,0002,400
2004-10-132312332312334,0002,330
2004-10-0624024023623617,0002,360
2004-10-052342342342341,0002,340
2004-10-042302322302322,0002,320
2004-10-0123524023524012,0002,400
2004-09-302382382382381,0002,380
2004-09-292382382382381,0002,380
2004-09-282372392372386,0002,380
2004-09-2425225225025042,0002,500
2004-09-2225225225125210,0002,520
2004-09-2124925024925015,0002,500
2004-09-172482482482481,0002,480
2004-09-152482482472472,0002,470
2004-09-142472472472472,0002,470
2004-09-102482482482481,0002,480
2004-09-0824825024825018,0002,500
2004-09-072502502462468,0002,460
2004-09-062502502502503,0002,500
2004-09-012472502472505,0002,500
2004-08-312452452452456,0002,450
2004-08-302442492442499,0002,490
2004-08-2724724724424413,0002,440
2004-08-2624624924524712,0002,470
2004-08-2525125124124257,0002,420
2004-08-2425225525025519,0002,550
2004-08-2324925524925025,0002,500
2004-08-202452472452466,0002,460
2004-08-1924824824524519,0002,450
2004-08-172502502502505,0002,500
2004-08-1625025024524515,0002,450
2004-08-1225025525025522,0002,550
2004-08-102402402402402,0002,400
2004-08-092402402402406,0002,400
2004-08-062452452452459,0002,450
2004-08-052472492472493,0002,490
2004-08-042552552502509,0002,500
2004-08-0225725725525518,0002,550
2004-07-3025026825025715,0002,570
2004-07-292432462432457,0002,450
2004-07-272532532532531,0002,530
2004-07-262702702602605,0002,600
2004-07-23263275258275113,0002,750
2004-07-2225926325926320,0002,630
2004-07-2125026025026024,0002,600
2004-07-162382382382384,0002,380
2004-07-152392392382384,0002,380
2004-07-142382382382384,0002,380
2004-07-132382482382487,0002,480
2004-07-122332382332387,0002,380
2004-07-072482482482485,0002,480
2004-07-062432502432508,0002,500
2004-07-0524724824724810,0002,480
2004-07-0123624123624010,0002,400
2004-06-292502502502501,0002,500
2004-06-2825025125025013,0002,500
2004-06-2525326025126069,0002,600
2004-06-2425426025026031,0002,600
2004-06-2325226025225519,0002,550
2004-06-2225025525025013,0002,500
2004-06-212432462432462,0002,460
2004-06-182422422422421,0002,420
2004-06-172422462422462,0002,460
2004-06-162422422422421,0002,420
2004-06-1524824824024312,0002,430
2004-06-142482482472474,0002,470
2004-06-1124624824624861,0002,480
2004-06-092442442442441,0002,440
2004-06-082492492492492,0002,490
2004-06-072452452452451,0002,450
2004-06-032502502502502,0002,500
2004-06-022552552552553,0002,550
2004-05-312512512502504,0002,500
2004-05-282502502502502,0002,500
2004-05-272502502492492,0002,490
2004-05-262532702532705,0002,700
2004-05-25262275262273116,0002,730
2004-05-2425426225326226,0002,620
2004-05-2125725724025017,0002,500
2004-05-2023926423926413,0002,640
2004-05-1923023923023915,0002,390
2004-05-182142302142304,0002,300
2004-05-1723023323023020,0002,300
2004-05-142332422332405,0002,400
2004-05-1324024224024016,0002,400
2004-05-1224024224024012,0002,400
2004-05-1123525023124528,0002,450
2004-05-1025525525025020,0002,500
2004-05-072562642562647,0002,640
2004-05-062592612592618,0002,610
2004-04-3025627525627013,0002,700
2004-04-282652662652667,0002,660
2004-04-272662692662684,0002,680
2004-04-262792792692709,0002,700
2004-04-2327628127228047,0002,800
2004-04-2227127827127811,0002,780
2004-04-2126827026727024,0002,700
2004-04-2026727226727217,0002,720
2004-04-1927527926027243,0002,720
2004-04-1627028025028030,0002,800
2004-04-1527127327027316,0002,730
2004-04-1423129323129360,0002,930
2004-04-1322624622624613,0002,460
2004-04-1221423021423011,0002,300
2004-04-092202242122229,0002,220
2004-04-0820422420422421,0002,240
2004-04-0720021919821922,0002,190
2004-04-062092102062087,0002,080
2004-04-052172172112149,0002,140
2004-04-022182182182181,0002,180
2004-04-0120621020621016,0002,100
2004-03-312052082052085,0002,080
2004-03-3020121020120712,0002,070
2004-03-292002052002054,0002,050
2004-03-262182182062077,0002,070
2004-03-2522322321122045,0002,200
2004-03-2421922421522433,0002,240
2004-03-2321522021522013,0002,200
2004-03-222122192112198,0002,190
2004-03-192082152082156,0002,150
2004-03-1822822820821627,0002,160
2004-03-1719521519521344,0002,130
2004-03-161901901901905,0001,900
2004-03-1518519018519014,0001,900
2004-03-121861901851907,0001,900
2004-03-1119319318219210,0001,920
2004-03-1018419417419440,0001,940
2004-03-0917819317818413,0001,840
2004-03-081761761761764,0001,760
2004-03-051761781761784,0001,780
2004-03-0417117917117811,0001,780
2004-03-031661751661753,0001,750
2004-03-021761761761763,0001,760
2004-03-011721771721759,0001,750
2004-02-271651701651704,0001,700
2004-02-261641651641656,0001,650
2004-02-2517317516516658,0001,660
2004-02-241631731631738,0001,730
2004-02-231621631621636,0001,630
2004-02-2016716816716710,0001,670
2004-02-1916116516116510,0001,650
2004-02-181601641601608,0001,600
2004-02-171621631611618,0001,610
2004-02-161611621611614,0001,610
2004-02-131601621601627,0001,620
2004-02-121601611601614,0001,610
2004-02-101601601601603,0001,600
2004-02-091601601601601,0001,600
2004-02-061601601601606,0001,600
2004-02-051601601601606,0001,600
2004-02-041601601601602,0001,600
2004-02-031601601601606,0001,600
2004-02-0216516516016013,0001,600
2004-01-3016116516016519,0001,650
2004-01-291601601601604,0001,600
2004-01-281611611611613,0001,610
2004-01-271621621611615,0001,610
2004-01-2616216215815813,0001,580
2004-01-2315816015816079,0001,600
2004-01-2215315815315820,0001,580
2004-01-211531541531539,0001,530
2004-01-2015215415215414,0001,540
2004-01-191501521501523,0001,520
2004-01-161521521501509,0001,500
2004-01-1515115415115213,0001,520
2004-01-141541541541541,0001,540
2004-01-131471551471556,0001,550
2004-01-091461501461504,0001,500
2004-01-0814614714614711,0001,470
2004-01-071461461461461,0001,460
2004-01-061471471471472,0001,470
2004-01-051441501441456,0001,450

分割・併合履歴 ： [2017-09-27]1株→0.1株