1811 (株)錢高組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 433 | 423 | 423 | 61,000 | 4,230 |
| 2005-12-29 | 417 | 425 | 416 | 425 | 73,000 | 4,250 |
| 2005-12-28 | 418 | 419 | 414 | 415 | 66,000 | 4,150 |
| 2005-12-27 | 413 | 425 | 411 | 412 | 90,000 | 4,120 |
| 2005-12-26 | 412 | 413 | 403 | 413 | 62,000 | 4,130 |
| 2005-12-22 | 405 | 412 | 405 | 407 | 83,000 | 4,070 |
| 2005-12-21 | 401 | 407 | 400 | 405 | 46,000 | 4,050 |
| 2005-12-20 | 404 | 404 | 398 | 403 | 35,000 | 4,030 |
| 2005-12-19 | 398 | 404 | 398 | 404 | 12,000 | 4,040 |
| 2005-12-16 | 396 | 402 | 396 | 397 | 16,000 | 3,970 |
| 2005-12-15 | 404 | 404 | 399 | 403 | 8,000 | 4,030 |
| 2005-12-14 | 402 | 404 | 401 | 402 | 32,000 | 4,020 |
| 2005-12-13 | 402 | 402 | 397 | 399 | 34,000 | 3,990 |
| 2005-12-12 | 404 | 405 | 399 | 399 | 50,000 | 3,990 |
| 2005-12-09 | 398 | 405 | 398 | 404 | 8,000 | 4,040 |
| 2005-12-08 | 405 | 405 | 399 | 405 | 61,000 | 4,050 |
| 2005-12-07 | 403 | 405 | 402 | 404 | 45,000 | 4,040 |
| 2005-12-06 | 413 | 413 | 406 | 410 | 80,000 | 4,100 |
| 2005-12-05 | 409 | 411 | 402 | 410 | 104,000 | 4,100 |
| 2005-12-02 | 400 | 407 | 396 | 400 | 77,000 | 4,000 |
| 2005-12-01 | 391 | 397 | 390 | 397 | 29,000 | 3,970 |
| 2005-11-30 | 390 | 391 | 386 | 391 | 31,000 | 3,910 |
| 2005-11-29 | 387 | 394 | 387 | 393 | 28,000 | 3,930 |
| 2005-11-28 | 384 | 387 | 384 | 387 | 20,000 | 3,870 |
| 2005-11-25 | 384 | 388 | 384 | 387 | 72,000 | 3,870 |
| 2005-11-24 | 396 | 398 | 391 | 393 | 69,000 | 3,930 |
| 2005-11-22 | 401 | 401 | 395 | 398 | 21,000 | 3,980 |
| 2005-11-21 | 400 | 406 | 398 | 400 | 85,000 | 4,000 |
| 2005-11-18 | 397 | 400 | 392 | 397 | 159,000 | 3,970 |
| 2005-11-17 | 392 | 419 | 383 | 401 | 252,000 | 4,010 |
| 2005-11-16 | 385 | 389 | 382 | 386 | 24,000 | 3,860 |
| 2005-11-15 | 393 | 393 | 387 | 388 | 39,000 | 3,880 |
| 2005-11-14 | 398 | 400 | 398 | 398 | 15,000 | 3,980 |
| 2005-11-11 | 392 | 396 | 392 | 394 | 17,000 | 3,940 |
| 2005-11-10 | 392 | 397 | 384 | 388 | 26,000 | 3,880 |
| 2005-11-09 | 401 | 406 | 393 | 394 | 77,000 | 3,940 |
| 2005-11-08 | 412 | 412 | 401 | 405 | 29,000 | 4,050 |
| 2005-11-07 | 406 | 417 | 405 | 412 | 102,000 | 4,120 |
| 2005-11-04 | 392 | 399 | 390 | 399 | 103,000 | 3,990 |
| 2005-11-02 | 385 | 387 | 381 | 385 | 52,000 | 3,850 |
| 2005-11-01 | 380 | 385 | 380 | 385 | 63,000 | 3,850 |
| 2005-10-31 | 372 | 382 | 372 | 374 | 52,000 | 3,740 |
| 2005-10-28 | 370 | 374 | 367 | 368 | 23,000 | 3,680 |
| 2005-10-27 | 364 | 375 | 362 | 375 | 148,000 | 3,750 |
| 2005-10-26 | 360 | 362 | 355 | 362 | 22,000 | 3,620 |
| 2005-10-25 | 363 | 364 | 360 | 360 | 51,000 | 3,600 |
| 2005-10-24 | 350 | 363 | 347 | 363 | 23,000 | 3,630 |
| 2005-10-21 | 338 | 350 | 338 | 350 | 132,000 | 3,500 |
| 2005-10-20 | 350 | 352 | 348 | 348 | 16,000 | 3,480 |
| 2005-10-19 | 357 | 357 | 350 | 351 | 33,000 | 3,510 |
| 2005-10-18 | 364 | 364 | 361 | 361 | 21,000 | 3,610 |
| 2005-10-17 | 364 | 365 | 363 | 365 | 46,000 | 3,650 |
| 2005-10-14 | 362 | 364 | 360 | 364 | 12,000 | 3,640 |
| 2005-10-13 | 364 | 364 | 358 | 364 | 14,000 | 3,640 |
| 2005-10-12 | 367 | 367 | 363 | 365 | 8,000 | 3,650 |
| 2005-10-11 | 366 | 367 | 356 | 367 | 9,000 | 3,670 |
| 2005-10-07 | 354 | 367 | 352 | 367 | 29,000 | 3,670 |
| 2005-10-06 | 361 | 361 | 360 | 360 | 12,000 | 3,600 |
| 2005-10-05 | 365 | 375 | 365 | 368 | 27,000 | 3,680 |
| 2005-10-04 | 369 | 374 | 361 | 374 | 37,000 | 3,740 |
| 2005-10-03 | 376 | 380 | 371 | 373 | 63,000 | 3,730 |
| 2005-09-30 | 365 | 376 | 365 | 376 | 53,000 | 3,760 |
| 2005-09-29 | 365 | 370 | 362 | 370 | 59,000 | 3,700 |
| 2005-09-28 | 365 | 370 | 360 | 370 | 30,000 | 3,700 |
| 2005-09-27 | 376 | 376 | 365 | 375 | 27,000 | 3,750 |
| 2005-09-26 | 362 | 381 | 360 | 376 | 127,000 | 3,760 |
| 2005-09-22 | 357 | 366 | 348 | 366 | 182,000 | 3,660 |
| 2005-09-21 | 359 | 359 | 353 | 357 | 44,000 | 3,570 |
| 2005-09-20 | 343 | 358 | 343 | 350 | 78,000 | 3,500 |
| 2005-09-16 | 337 | 349 | 329 | 340 | 49,000 | 3,400 |
| 2005-09-15 | 331 | 333 | 329 | 333 | 25,000 | 3,330 |
| 2005-09-14 | 332 | 334 | 331 | 331 | 25,000 | 3,310 |
| 2005-09-13 | 326 | 333 | 326 | 331 | 40,000 | 3,310 |
| 2005-09-12 | 331 | 331 | 321 | 325 | 36,000 | 3,250 |
| 2005-09-09 | 323 | 330 | 322 | 329 | 47,000 | 3,290 |
| 2005-09-08 | 329 | 333 | 325 | 326 | 29,000 | 3,260 |
| 2005-09-07 | 333 | 336 | 331 | 334 | 14,000 | 3,340 |
| 2005-09-06 | 341 | 341 | 333 | 334 | 43,000 | 3,340 |
| 2005-09-05 | 340 | 343 | 339 | 339 | 21,000 | 3,390 |
| 2005-09-02 | 339 | 343 | 337 | 340 | 47,000 | 3,400 |
| 2005-09-01 | 348 | 349 | 337 | 343 | 71,000 | 3,430 |
| 2005-08-31 | 343 | 346 | 341 | 346 | 22,000 | 3,460 |
| 2005-08-30 | 344 | 347 | 339 | 347 | 30,000 | 3,470 |
| 2005-08-29 | 352 | 354 | 339 | 344 | 74,000 | 3,440 |
| 2005-08-26 | 352 | 355 | 340 | 349 | 78,000 | 3,490 |
| 2005-08-25 | 356 | 357 | 346 | 352 | 110,000 | 3,520 |
| 2005-08-24 | 355 | 358 | 348 | 356 | 88,000 | 3,560 |
| 2005-08-23 | 360 | 365 | 351 | 359 | 127,000 | 3,590 |
| 2005-08-22 | 350 | 356 | 344 | 355 | 103,000 | 3,550 |
| 2005-08-19 | 349 | 349 | 337 | 348 | 45,000 | 3,480 |
| 2005-08-18 | 345 | 354 | 343 | 349 | 75,000 | 3,490 |
| 2005-08-17 | 339 | 351 | 337 | 350 | 57,000 | 3,500 |
| 2005-08-16 | 349 | 354 | 339 | 344 | 62,000 | 3,440 |
| 2005-08-15 | 348 | 353 | 344 | 350 | 48,000 | 3,500 |
| 2005-08-12 | 341 | 348 | 335 | 348 | 85,000 | 3,480 |
| 2005-08-11 | 349 | 349 | 333 | 341 | 151,000 | 3,410 |
| 2005-08-10 | 330 | 360 | 330 | 348 | 356,000 | 3,480 |
| 2005-08-09 | 315 | 325 | 310 | 325 | 67,000 | 3,250 |
| 2005-08-08 | 310 | 315 | 305 | 315 | 33,000 | 3,150 |
| 2005-08-05 | 319 | 319 | 312 | 318 | 34,000 | 3,180 |
| 2005-08-04 | 319 | 321 | 315 | 319 | 79,000 | 3,190 |
| 2005-08-03 | 315 | 317 | 306 | 317 | 115,000 | 3,170 |
| 2005-08-02 | 305 | 313 | 301 | 311 | 102,000 | 3,110 |
| 2005-08-01 | 301 | 305 | 301 | 305 | 14,000 | 3,050 |
| 2005-07-29 | 302 | 302 | 300 | 302 | 12,000 | 3,020 |
| 2005-07-28 | 302 | 305 | 296 | 301 | 11,000 | 3,010 |
| 2005-07-27 | 303 | 303 | 298 | 298 | 11,000 | 2,980 |
| 2005-07-26 | 304 | 305 | 303 | 303 | 14,000 | 3,030 |
| 2005-07-25 | 302 | 302 | 302 | 302 | 33,000 | 3,020 |
| 2005-07-22 | 300 | 302 | 300 | 302 | 8,000 | 3,020 |
| 2005-07-21 | 300 | 300 | 297 | 298 | 9,000 | 2,980 |
| 2005-07-20 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2005-07-19 | 297 | 299 | 297 | 298 | 8,000 | 2,980 |
| 2005-07-15 | 302 | 303 | 301 | 301 | 13,000 | 3,010 |
| 2005-07-14 | 300 | 301 | 300 | 301 | 42,000 | 3,010 |
| 2005-07-13 | 298 | 300 | 296 | 300 | 38,000 | 3,000 |
| 2005-07-12 | 296 | 298 | 294 | 295 | 52,000 | 2,950 |
| 2005-07-11 | 295 | 296 | 293 | 294 | 20,000 | 2,940 |
| 2005-07-08 | 293 | 293 | 292 | 292 | 6,000 | 2,920 |
| 2005-07-07 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2005-07-06 | 296 | 296 | 293 | 293 | 7,000 | 2,930 |
| 2005-07-05 | 295 | 298 | 295 | 295 | 10,000 | 2,950 |
| 2005-07-04 | 295 | 299 | 290 | 299 | 14,000 | 2,990 |
| 2005-07-01 | 300 | 300 | 295 | 295 | 18,000 | 2,950 |
| 2005-06-30 | 304 | 304 | 300 | 300 | 13,000 | 3,000 |
| 2005-06-29 | 302 | 302 | 297 | 300 | 12,000 | 3,000 |
| 2005-06-28 | 301 | 302 | 300 | 302 | 22,000 | 3,020 |
| 2005-06-27 | 303 | 303 | 302 | 302 | 10,000 | 3,020 |
| 2005-06-24 | 307 | 307 | 303 | 303 | 32,000 | 3,030 |
| 2005-06-23 | 307 | 308 | 303 | 307 | 23,000 | 3,070 |
| 2005-06-22 | 308 | 308 | 302 | 304 | 31,000 | 3,040 |
| 2005-06-21 | 308 | 310 | 306 | 306 | 18,000 | 3,060 |
| 2005-06-20 | 312 | 314 | 300 | 308 | 40,000 | 3,080 |
| 2005-06-17 | 300 | 308 | 300 | 306 | 17,000 | 3,060 |
| 2005-06-16 | 300 | 303 | 300 | 303 | 7,000 | 3,030 |
| 2005-06-15 | 305 | 305 | 303 | 304 | 6,000 | 3,040 |
| 2005-06-14 | 310 | 310 | 305 | 305 | 35,000 | 3,050 |
| 2005-06-13 | 310 | 314 | 305 | 311 | 57,000 | 3,110 |
| 2005-06-10 | 285 | 301 | 284 | 301 | 95,000 | 3,010 |
| 2005-06-09 | 290 | 290 | 280 | 281 | 56,000 | 2,810 |
| 2005-06-08 | 283 | 283 | 281 | 281 | 33,000 | 2,810 |
| 2005-06-07 | 284 | 286 | 281 | 284 | 15,000 | 2,840 |
| 2005-06-06 | 288 | 288 | 284 | 284 | 13,000 | 2,840 |
| 2005-06-03 | 289 | 292 | 288 | 288 | 14,000 | 2,880 |
| 2005-06-02 | 295 | 295 | 290 | 291 | 17,000 | 2,910 |
| 2005-06-01 | 293 | 295 | 292 | 295 | 33,000 | 2,950 |
| 2005-05-31 | 294 | 294 | 293 | 294 | 8,000 | 2,940 |
| 2005-05-30 | 294 | 297 | 290 | 297 | 7,000 | 2,970 |
| 2005-05-27 | 290 | 294 | 290 | 294 | 19,000 | 2,940 |
| 2005-05-26 | 301 | 301 | 293 | 295 | 20,000 | 2,950 |
| 2005-05-25 | 300 | 308 | 297 | 300 | 186,000 | 3,000 |
| 2005-05-24 | 298 | 300 | 295 | 295 | 12,000 | 2,950 |
| 2005-05-23 | 295 | 300 | 295 | 300 | 28,000 | 3,000 |
| 2005-05-20 | 294 | 299 | 292 | 295 | 6,000 | 2,950 |
| 2005-05-19 | 289 | 299 | 289 | 299 | 4,000 | 2,990 |
| 2005-05-18 | 292 | 295 | 290 | 294 | 11,000 | 2,940 |
| 2005-05-17 | 303 | 303 | 288 | 292 | 43,000 | 2,920 |
| 2005-05-16 | 300 | 305 | 292 | 295 | 39,000 | 2,950 |
| 2005-05-13 | 308 | 309 | 304 | 305 | 50,000 | 3,050 |
| 2005-05-12 | 310 | 311 | 308 | 308 | 14,000 | 3,080 |
| 2005-05-11 | 313 | 314 | 310 | 310 | 21,000 | 3,100 |
| 2005-05-10 | 311 | 316 | 310 | 316 | 69,000 | 3,160 |
| 2005-05-09 | 309 | 309 | 307 | 309 | 19,000 | 3,090 |
| 2005-05-06 | 309 | 312 | 302 | 309 | 55,000 | 3,090 |
| 2005-05-02 | 312 | 313 | 306 | 310 | 24,000 | 3,100 |
| 2005-04-28 | 315 | 315 | 305 | 305 | 217,000 | 3,050 |
| 2005-04-27 | 285 | 315 | 280 | 315 | 308,000 | 3,150 |
| 2005-04-26 | 283 | 291 | 282 | 286 | 65,000 | 2,860 |
| 2005-04-25 | 308 | 308 | 292 | 292 | 117,000 | 2,920 |
| 2005-04-22 | 315 | 315 | 305 | 308 | 162,000 | 3,080 |
| 2005-04-21 | 352 | 352 | 313 | 318 | 987,000 | 3,180 |
| 2005-04-19 | 234 | 242 | 234 | 242 | 17,000 | 2,420 |
| 2005-04-18 | 250 | 250 | 242 | 242 | 8,000 | 2,420 |
| 2005-04-15 | 252 | 260 | 250 | 260 | 22,000 | 2,600 |
| 2005-04-14 | 257 | 259 | 253 | 258 | 18,000 | 2,580 |
| 2005-04-13 | 256 | 256 | 252 | 254 | 9,000 | 2,540 |
| 2005-04-12 | 261 | 261 | 255 | 255 | 32,000 | 2,550 |
| 2005-04-11 | 260 | 261 | 260 | 261 | 10,000 | 2,610 |
| 2005-04-08 | 267 | 268 | 261 | 268 | 9,000 | 2,680 |
| 2005-04-07 | 262 | 262 | 260 | 260 | 7,000 | 2,600 |
| 2005-04-06 | 256 | 262 | 256 | 262 | 3,000 | 2,620 |
| 2005-04-05 | 260 | 260 | 256 | 260 | 13,000 | 2,600 |
| 2005-04-04 | 254 | 264 | 254 | 264 | 16,000 | 2,640 |
| 2005-04-01 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 2005-03-30 | 266 | 267 | 260 | 260 | 11,000 | 2,600 |
| 2005-03-29 | 267 | 267 | 266 | 266 | 5,000 | 2,660 |
| 2005-03-28 | 271 | 271 | 261 | 266 | 4,000 | 2,660 |
| 2005-03-25 | 280 | 280 | 279 | 279 | 32,000 | 2,790 |
| 2005-03-24 | 286 | 286 | 280 | 280 | 27,000 | 2,800 |
| 2005-03-23 | 295 | 295 | 287 | 287 | 17,000 | 2,870 |
| 2005-03-22 | 297 | 297 | 291 | 295 | 30,000 | 2,950 |
| 2005-03-18 | 302 | 305 | 291 | 300 | 119,000 | 3,000 |
| 2005-03-17 | 297 | 305 | 297 | 305 | 39,000 | 3,050 |
| 2005-03-16 | 298 | 305 | 290 | 305 | 109,000 | 3,050 |
| 2005-03-15 | 270 | 305 | 270 | 290 | 99,000 | 2,900 |
| 2005-03-14 | 260 | 269 | 260 | 269 | 33,000 | 2,690 |
| 2005-03-11 | 265 | 265 | 260 | 260 | 14,000 | 2,600 |
| 2005-03-10 | 250 | 265 | 248 | 265 | 82,000 | 2,650 |
| 2005-03-09 | 253 | 257 | 253 | 256 | 17,000 | 2,560 |
| 2005-03-08 | 255 | 258 | 246 | 246 | 35,000 | 2,460 |
| 2005-03-07 | 248 | 272 | 248 | 250 | 137,000 | 2,500 |
| 2005-03-04 | 239 | 245 | 238 | 245 | 119,000 | 2,450 |
| 2005-03-03 | 240 | 240 | 235 | 236 | 81,000 | 2,360 |
| 2005-03-02 | 234 | 240 | 234 | 234 | 14,000 | 2,340 |
| 2005-03-01 | 232 | 232 | 226 | 230 | 23,000 | 2,300 |
| 2005-02-28 | 227 | 242 | 227 | 232 | 49,000 | 2,320 |
| 2005-02-25 | 226 | 227 | 226 | 226 | 39,000 | 2,260 |
| 2005-02-24 | 226 | 228 | 226 | 226 | 17,000 | 2,260 |
| 2005-02-23 | 225 | 229 | 225 | 226 | 18,000 | 2,260 |
| 2005-02-22 | 227 | 229 | 226 | 229 | 11,000 | 2,290 |
| 2005-02-21 | 228 | 228 | 226 | 226 | 14,000 | 2,260 |
| 2005-02-18 | 230 | 230 | 225 | 226 | 16,000 | 2,260 |
| 2005-02-17 | 233 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2005-02-16 | 234 | 234 | 232 | 232 | 16,000 | 2,320 |
| 2005-02-15 | 236 | 236 | 233 | 233 | 11,000 | 2,330 |
| 2005-02-14 | 233 | 238 | 233 | 234 | 23,000 | 2,340 |
| 2005-02-10 | 235 | 236 | 232 | 232 | 13,000 | 2,320 |
| 2005-02-09 | 237 | 237 | 235 | 235 | 12,000 | 2,350 |
| 2005-02-08 | 238 | 238 | 236 | 236 | 18,000 | 2,360 |
| 2005-02-07 | 238 | 238 | 237 | 237 | 10,000 | 2,370 |
| 2005-02-04 | 240 | 240 | 237 | 237 | 11,000 | 2,370 |
| 2005-02-03 | 241 | 241 | 237 | 238 | 18,000 | 2,380 |
| 2005-02-02 | 239 | 241 | 239 | 240 | 27,000 | 2,400 |
| 2005-02-01 | 243 | 247 | 238 | 242 | 28,000 | 2,420 |
| 2005-01-31 | 244 | 245 | 242 | 243 | 20,000 | 2,430 |
| 2005-01-28 | 242 | 248 | 242 | 248 | 32,000 | 2,480 |
| 2005-01-27 | 245 | 245 | 243 | 243 | 3,000 | 2,430 |
| 2005-01-26 | 248 | 248 | 245 | 245 | 17,000 | 2,450 |
| 2005-01-25 | 248 | 248 | 248 | 248 | 33,000 | 2,480 |
| 2005-01-24 | 246 | 248 | 245 | 248 | 19,000 | 2,480 |
| 2005-01-21 | 247 | 247 | 244 | 245 | 8,000 | 2,450 |
| 2005-01-20 | 248 | 248 | 247 | 247 | 6,000 | 2,470 |
| 2005-01-19 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2005-01-18 | 245 | 250 | 245 | 249 | 8,000 | 2,490 |
| 2005-01-17 | 248 | 248 | 245 | 245 | 11,000 | 2,450 |
| 2005-01-14 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 2005-01-13 | 245 | 248 | 245 | 248 | 10,000 | 2,480 |
| 2005-01-12 | 246 | 249 | 242 | 243 | 12,000 | 2,430 |
| 2005-01-07 | 248 | 248 | 236 | 247 | 15,000 | 2,470 |
| 2005-01-06 | 237 | 239 | 237 | 239 | 7,000 | 2,390 |
| 2005-01-05 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
