1811 (株)錢高組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2006-12-28 | 278 | 278 | 276 | 277 | 4,000 | 2,770 |
| 2006-12-27 | 276 | 278 | 275 | 278 | 6,000 | 2,780 |
| 2006-12-26 | 278 | 278 | 275 | 275 | 26,000 | 2,750 |
| 2006-12-25 | 277 | 278 | 277 | 278 | 42,000 | 2,780 |
| 2006-12-22 | 278 | 278 | 272 | 277 | 32,000 | 2,770 |
| 2006-12-21 | 283 | 283 | 280 | 280 | 10,000 | 2,800 |
| 2006-12-20 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2006-12-19 | 284 | 286 | 280 | 286 | 14,000 | 2,860 |
| 2006-12-18 | 289 | 289 | 284 | 284 | 3,000 | 2,840 |
| 2006-12-15 | 300 | 300 | 287 | 287 | 19,000 | 2,870 |
| 2006-12-14 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2006-12-13 | 291 | 299 | 291 | 299 | 23,000 | 2,990 |
| 2006-12-12 | 288 | 292 | 288 | 291 | 24,000 | 2,910 |
| 2006-12-11 | 280 | 286 | 280 | 286 | 15,000 | 2,860 |
| 2006-12-08 | 282 | 282 | 281 | 281 | 6,000 | 2,810 |
| 2006-12-07 | 280 | 282 | 280 | 282 | 3,000 | 2,820 |
| 2006-12-06 | 276 | 280 | 276 | 280 | 19,000 | 2,800 |
| 2006-12-05 | 280 | 280 | 272 | 273 | 29,000 | 2,730 |
| 2006-12-04 | 280 | 280 | 278 | 280 | 12,000 | 2,800 |
| 2006-12-01 | 279 | 280 | 277 | 280 | 13,000 | 2,800 |
| 2006-11-30 | 270 | 279 | 270 | 279 | 31,000 | 2,790 |
| 2006-11-29 | 267 | 270 | 267 | 270 | 14,000 | 2,700 |
| 2006-11-28 | 265 | 267 | 265 | 266 | 12,000 | 2,660 |
| 2006-11-27 | 265 | 266 | 265 | 266 | 2,000 | 2,660 |
| 2006-11-24 | 271 | 271 | 263 | 265 | 68,000 | 2,650 |
| 2006-11-22 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2006-11-21 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2006-11-20 | 271 | 271 | 270 | 270 | 7,000 | 2,700 |
| 2006-11-17 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2006-11-16 | 280 | 280 | 276 | 276 | 5,000 | 2,760 |
| 2006-11-15 | 286 | 286 | 281 | 281 | 7,000 | 2,810 |
| 2006-11-13 | 289 | 290 | 289 | 289 | 7,000 | 2,890 |
| 2006-11-10 | 293 | 293 | 290 | 290 | 7,000 | 2,900 |
| 2006-11-09 | 294 | 294 | 293 | 293 | 10,000 | 2,930 |
| 2006-11-08 | 292 | 293 | 290 | 290 | 18,000 | 2,900 |
| 2006-11-07 | 299 | 300 | 293 | 293 | 26,000 | 2,930 |
| 2006-11-06 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2006-11-01 | 295 | 299 | 291 | 291 | 14,000 | 2,910 |
| 2006-10-31 | 300 | 300 | 297 | 300 | 16,000 | 3,000 |
| 2006-10-30 | 301 | 301 | 300 | 300 | 19,000 | 3,000 |
| 2006-10-27 | 301 | 303 | 301 | 302 | 31,000 | 3,020 |
| 2006-10-26 | 308 | 308 | 305 | 305 | 14,000 | 3,050 |
| 2006-10-25 | 307 | 309 | 307 | 308 | 32,000 | 3,080 |
| 2006-10-24 | 307 | 311 | 303 | 307 | 16,000 | 3,070 |
| 2006-10-23 | 307 | 307 | 303 | 306 | 9,000 | 3,060 |
| 2006-10-20 | 303 | 303 | 300 | 303 | 24,000 | 3,030 |
| 2006-10-19 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2006-10-18 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2006-10-17 | 304 | 304 | 302 | 302 | 5,000 | 3,020 |
| 2006-10-16 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2006-10-13 | 300 | 315 | 300 | 303 | 12,000 | 3,030 |
| 2006-10-12 | 286 | 298 | 286 | 294 | 4,000 | 2,940 |
| 2006-10-11 | 310 | 310 | 296 | 296 | 11,000 | 2,960 |
| 2006-10-10 | 319 | 319 | 312 | 312 | 4,000 | 3,120 |
| 2006-10-06 | 324 | 324 | 315 | 315 | 6,000 | 3,150 |
| 2006-10-05 | 326 | 326 | 326 | 326 | 10,000 | 3,260 |
| 2006-10-04 | 330 | 330 | 325 | 326 | 3,000 | 3,260 |
| 2006-10-03 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-10-02 | 325 | 330 | 325 | 330 | 3,000 | 3,300 |
| 2006-09-29 | 330 | 330 | 327 | 330 | 8,000 | 3,300 |
| 2006-09-28 | 325 | 331 | 325 | 331 | 11,000 | 3,310 |
| 2006-09-27 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 2006-09-26 | 325 | 327 | 325 | 326 | 7,000 | 3,260 |
| 2006-09-25 | 329 | 329 | 325 | 325 | 37,000 | 3,250 |
| 2006-09-22 | 323 | 329 | 323 | 329 | 15,000 | 3,290 |
| 2006-09-21 | 325 | 326 | 322 | 326 | 32,000 | 3,260 |
| 2006-09-20 | 325 | 325 | 323 | 324 | 35,000 | 3,240 |
| 2006-09-19 | 325 | 326 | 325 | 326 | 4,000 | 3,260 |
| 2006-09-15 | 321 | 329 | 321 | 325 | 10,000 | 3,250 |
| 2006-09-14 | 322 | 327 | 322 | 325 | 11,000 | 3,250 |
| 2006-09-13 | 337 | 337 | 325 | 327 | 15,000 | 3,270 |
| 2006-09-12 | 333 | 333 | 325 | 325 | 62,000 | 3,250 |
| 2006-09-11 | 332 | 336 | 331 | 333 | 38,000 | 3,330 |
| 2006-09-08 | 331 | 332 | 330 | 332 | 13,000 | 3,320 |
| 2006-09-07 | 336 | 338 | 333 | 333 | 18,000 | 3,330 |
| 2006-09-06 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2006-09-05 | 336 | 337 | 335 | 337 | 8,000 | 3,370 |
| 2006-09-04 | 339 | 343 | 336 | 338 | 7,000 | 3,380 |
| 2006-09-01 | 333 | 334 | 331 | 334 | 24,000 | 3,340 |
| 2006-08-31 | 330 | 340 | 330 | 338 | 7,000 | 3,380 |
| 2006-08-30 | 335 | 340 | 330 | 335 | 19,000 | 3,350 |
| 2006-08-29 | 332 | 335 | 332 | 335 | 7,000 | 3,350 |
| 2006-08-28 | 332 | 333 | 328 | 332 | 22,000 | 3,320 |
| 2006-08-25 | 338 | 339 | 329 | 330 | 32,000 | 3,300 |
| 2006-08-24 | 342 | 342 | 335 | 338 | 13,000 | 3,380 |
| 2006-08-23 | 336 | 345 | 335 | 340 | 30,000 | 3,400 |
| 2006-08-22 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2006-08-21 | 324 | 324 | 320 | 324 | 3,000 | 3,240 |
| 2006-08-18 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 2006-08-17 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 2006-08-16 | 326 | 330 | 324 | 324 | 22,000 | 3,240 |
| 2006-08-15 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2006-08-14 | 314 | 320 | 314 | 320 | 5,000 | 3,200 |
| 2006-08-11 | 314 | 315 | 313 | 315 | 5,000 | 3,150 |
| 2006-08-10 | 304 | 312 | 304 | 312 | 7,000 | 3,120 |
| 2006-08-09 | 302 | 308 | 302 | 304 | 8,000 | 3,040 |
| 2006-08-08 | 312 | 312 | 301 | 301 | 6,000 | 3,010 |
| 2006-08-07 | 315 | 318 | 315 | 315 | 5,000 | 3,150 |
| 2006-08-04 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2006-08-03 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2006-08-02 | 310 | 312 | 310 | 312 | 2,000 | 3,120 |
| 2006-08-01 | 311 | 311 | 311 | 311 | 10,000 | 3,110 |
| 2006-07-31 | 310 | 312 | 310 | 311 | 12,000 | 3,110 |
| 2006-07-26 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2006-07-25 | 324 | 325 | 316 | 316 | 38,000 | 3,160 |
| 2006-07-24 | 313 | 324 | 305 | 324 | 26,000 | 3,240 |
| 2006-07-21 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2006-07-20 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-07-19 | 316 | 316 | 312 | 314 | 13,000 | 3,140 |
| 2006-07-18 | 323 | 323 | 321 | 321 | 4,000 | 3,210 |
| 2006-07-14 | 328 | 329 | 324 | 324 | 16,000 | 3,240 |
| 2006-07-13 | 330 | 330 | 327 | 328 | 10,000 | 3,280 |
| 2006-07-12 | 334 | 334 | 331 | 331 | 33,000 | 3,310 |
| 2006-07-11 | 337 | 337 | 332 | 333 | 4,000 | 3,330 |
| 2006-07-10 | 329 | 330 | 329 | 329 | 17,000 | 3,290 |
| 2006-07-07 | 330 | 333 | 329 | 329 | 4,000 | 3,290 |
| 2006-07-06 | 340 | 340 | 323 | 328 | 22,000 | 3,280 |
| 2006-07-05 | 339 | 343 | 335 | 335 | 9,000 | 3,350 |
| 2006-07-04 | 328 | 344 | 328 | 338 | 13,000 | 3,380 |
| 2006-07-03 | 321 | 325 | 321 | 325 | 7,000 | 3,250 |
| 2006-06-30 | 319 | 319 | 318 | 319 | 6,000 | 3,190 |
| 2006-06-29 | 319 | 319 | 312 | 314 | 10,000 | 3,140 |
| 2006-06-28 | 316 | 317 | 316 | 317 | 2,000 | 3,170 |
| 2006-06-27 | 315 | 319 | 315 | 319 | 5,000 | 3,190 |
| 2006-06-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-06-23 | 321 | 321 | 315 | 317 | 36,000 | 3,170 |
| 2006-06-22 | 313 | 320 | 313 | 320 | 6,000 | 3,200 |
| 2006-06-21 | 317 | 317 | 307 | 309 | 19,000 | 3,090 |
| 2006-06-20 | 309 | 310 | 307 | 307 | 6,000 | 3,070 |
| 2006-06-19 | 303 | 319 | 303 | 309 | 11,000 | 3,090 |
| 2006-06-16 | 298 | 309 | 295 | 300 | 52,000 | 3,000 |
| 2006-06-15 | 290 | 297 | 289 | 291 | 16,000 | 2,910 |
| 2006-06-14 | 285 | 292 | 275 | 292 | 22,000 | 2,920 |
| 2006-06-13 | 297 | 312 | 285 | 285 | 41,000 | 2,850 |
| 2006-06-12 | 298 | 301 | 294 | 294 | 27,000 | 2,940 |
| 2006-06-09 | 290 | 299 | 285 | 288 | 31,000 | 2,880 |
| 2006-06-08 | 300 | 302 | 270 | 290 | 102,000 | 2,900 |
| 2006-06-07 | 321 | 323 | 314 | 314 | 62,000 | 3,140 |
| 2006-06-06 | 328 | 328 | 321 | 321 | 15,000 | 3,210 |
| 2006-06-05 | 335 | 341 | 327 | 328 | 19,000 | 3,280 |
| 2006-06-02 | 344 | 344 | 330 | 335 | 36,000 | 3,350 |
| 2006-06-01 | 345 | 353 | 344 | 344 | 43,000 | 3,440 |
| 2006-05-31 | 356 | 357 | 349 | 349 | 16,000 | 3,490 |
| 2006-05-30 | 362 | 362 | 356 | 362 | 45,000 | 3,620 |
| 2006-05-29 | 371 | 371 | 365 | 369 | 20,000 | 3,690 |
| 2006-05-26 | 377 | 377 | 371 | 373 | 8,000 | 3,730 |
| 2006-05-25 | 380 | 380 | 370 | 370 | 28,000 | 3,700 |
| 2006-05-24 | 373 | 388 | 373 | 380 | 23,000 | 3,800 |
| 2006-05-23 | 378 | 379 | 371 | 371 | 15,000 | 3,710 |
| 2006-05-22 | 383 | 389 | 383 | 384 | 16,000 | 3,840 |
| 2006-05-19 | 389 | 390 | 382 | 386 | 42,000 | 3,860 |
| 2006-05-18 | 380 | 397 | 380 | 397 | 21,000 | 3,970 |
| 2006-05-17 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2006-05-16 | 398 | 398 | 390 | 390 | 22,000 | 3,900 |
| 2006-05-15 | 396 | 401 | 396 | 401 | 8,000 | 4,010 |
| 2006-05-12 | 405 | 405 | 400 | 401 | 11,000 | 4,010 |
| 2006-05-11 | 414 | 414 | 408 | 408 | 16,000 | 4,080 |
| 2006-05-10 | 411 | 415 | 406 | 406 | 8,000 | 4,060 |
| 2006-05-09 | 414 | 414 | 412 | 412 | 23,000 | 4,120 |
| 2006-05-08 | 413 | 414 | 411 | 414 | 20,000 | 4,140 |
| 2006-05-02 | 416 | 416 | 411 | 413 | 19,000 | 4,130 |
| 2006-05-01 | 421 | 421 | 411 | 411 | 80,000 | 4,110 |
| 2006-04-28 | 423 | 429 | 418 | 428 | 77,000 | 4,280 |
| 2006-04-27 | 399 | 449 | 398 | 428 | 223,000 | 4,280 |
| 2006-04-26 | 404 | 405 | 399 | 405 | 10,000 | 4,050 |
| 2006-04-25 | 399 | 400 | 398 | 399 | 35,000 | 3,990 |
| 2006-04-24 | 397 | 410 | 395 | 410 | 43,000 | 4,100 |
| 2006-04-21 | 401 | 405 | 401 | 405 | 23,000 | 4,050 |
| 2006-04-20 | 401 | 401 | 398 | 401 | 44,000 | 4,010 |
| 2006-04-19 | 404 | 404 | 396 | 399 | 14,000 | 3,990 |
| 2006-04-18 | 397 | 403 | 396 | 403 | 4,000 | 4,030 |
| 2006-04-17 | 400 | 400 | 397 | 398 | 11,000 | 3,980 |
| 2006-04-14 | 399 | 400 | 399 | 400 | 9,000 | 4,000 |
| 2006-04-13 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2006-04-12 | 400 | 401 | 400 | 401 | 16,000 | 4,010 |
| 2006-04-11 | 406 | 408 | 405 | 405 | 4,000 | 4,050 |
| 2006-04-10 | 403 | 415 | 403 | 405 | 17,000 | 4,050 |
| 2006-04-07 | 402 | 407 | 397 | 402 | 38,000 | 4,020 |
| 2006-04-06 | 401 | 408 | 401 | 408 | 7,000 | 4,080 |
| 2006-04-05 | 408 | 408 | 391 | 394 | 22,000 | 3,940 |
| 2006-04-04 | 415 | 415 | 406 | 407 | 6,000 | 4,070 |
| 2006-04-03 | 408 | 410 | 408 | 410 | 6,000 | 4,100 |
| 2006-03-31 | 407 | 410 | 406 | 408 | 10,000 | 4,080 |
| 2006-03-30 | 409 | 413 | 404 | 404 | 53,000 | 4,040 |
| 2006-03-29 | 401 | 419 | 401 | 419 | 33,000 | 4,190 |
| 2006-03-28 | 410 | 420 | 410 | 415 | 19,000 | 4,150 |
| 2006-03-27 | 404 | 405 | 404 | 404 | 8,000 | 4,040 |
| 2006-03-24 | 400 | 410 | 400 | 401 | 23,000 | 4,010 |
| 2006-03-23 | 387 | 396 | 385 | 394 | 14,000 | 3,940 |
| 2006-03-22 | 387 | 388 | 387 | 387 | 7,000 | 3,870 |
| 2006-03-20 | 383 | 393 | 380 | 389 | 22,000 | 3,890 |
| 2006-03-17 | 378 | 379 | 377 | 378 | 5,000 | 3,780 |
| 2006-03-16 | 381 | 381 | 377 | 377 | 8,000 | 3,770 |
| 2006-03-15 | 385 | 385 | 377 | 380 | 14,000 | 3,800 |
| 2006-03-13 | 385 | 387 | 382 | 387 | 6,000 | 3,870 |
| 2006-03-10 | 378 | 380 | 375 | 376 | 9,000 | 3,760 |
| 2006-03-09 | 374 | 380 | 373 | 380 | 8,000 | 3,800 |
| 2006-03-08 | 374 | 380 | 373 | 373 | 16,000 | 3,730 |
| 2006-03-06 | 372 | 379 | 372 | 374 | 15,000 | 3,740 |
| 2006-03-03 | 390 | 391 | 380 | 380 | 43,000 | 3,800 |
| 2006-03-02 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2006-03-01 | 395 | 395 | 393 | 393 | 6,000 | 3,930 |
| 2006-02-28 | 393 | 395 | 393 | 395 | 4,000 | 3,950 |
| 2006-02-27 | 399 | 399 | 392 | 392 | 8,000 | 3,920 |
| 2006-02-24 | 393 | 393 | 384 | 389 | 32,000 | 3,890 |
| 2006-02-23 | 385 | 393 | 385 | 393 | 7,000 | 3,930 |
| 2006-02-22 | 390 | 391 | 382 | 383 | 17,000 | 3,830 |
| 2006-02-21 | 373 | 389 | 373 | 389 | 12,000 | 3,890 |
| 2006-02-20 | 390 | 394 | 369 | 373 | 22,000 | 3,730 |
| 2006-02-17 | 415 | 419 | 389 | 397 | 35,000 | 3,970 |
| 2006-02-16 | 411 | 411 | 403 | 403 | 18,000 | 4,030 |
| 2006-02-15 | 426 | 426 | 415 | 418 | 17,000 | 4,180 |
| 2006-02-14 | 410 | 420 | 410 | 415 | 8,000 | 4,150 |
| 2006-02-13 | 434 | 434 | 423 | 430 | 36,000 | 4,300 |
| 2006-02-10 | 430 | 440 | 426 | 426 | 26,000 | 4,260 |
| 2006-02-09 | 430 | 440 | 429 | 440 | 45,000 | 4,400 |
| 2006-02-08 | 429 | 437 | 427 | 428 | 31,000 | 4,280 |
| 2006-02-07 | 435 | 436 | 431 | 431 | 24,000 | 4,310 |
| 2006-02-06 | 432 | 436 | 428 | 436 | 22,000 | 4,360 |
| 2006-02-03 | 433 | 433 | 432 | 432 | 10,000 | 4,320 |
| 2006-02-02 | 431 | 432 | 431 | 432 | 15,000 | 4,320 |
| 2006-02-01 | 446 | 446 | 437 | 437 | 19,000 | 4,370 |
| 2006-01-31 | 440 | 440 | 436 | 440 | 12,000 | 4,400 |
| 2006-01-30 | 441 | 443 | 432 | 435 | 23,000 | 4,350 |
| 2006-01-27 | 429 | 432 | 429 | 432 | 7,000 | 4,320 |
| 2006-01-26 | 418 | 427 | 418 | 427 | 37,000 | 4,270 |
| 2006-01-25 | 413 | 420 | 410 | 420 | 32,000 | 4,200 |
| 2006-01-24 | 408 | 420 | 408 | 420 | 6,000 | 4,200 |
| 2006-01-23 | 413 | 414 | 410 | 410 | 6,000 | 4,100 |
| 2006-01-20 | 423 | 427 | 412 | 423 | 28,000 | 4,230 |
| 2006-01-19 | 407 | 427 | 407 | 427 | 18,000 | 4,270 |
| 2006-01-18 | 431 | 431 | 385 | 410 | 63,000 | 4,100 |
| 2006-01-17 | 441 | 442 | 435 | 435 | 43,000 | 4,350 |
| 2006-01-16 | 443 | 450 | 438 | 445 | 32,000 | 4,450 |
| 2006-01-13 | 437 | 443 | 431 | 443 | 42,000 | 4,430 |
| 2006-01-12 | 430 | 442 | 430 | 435 | 35,000 | 4,350 |
| 2006-01-11 | 429 | 430 | 425 | 430 | 32,000 | 4,300 |
| 2006-01-10 | 429 | 433 | 428 | 429 | 29,000 | 4,290 |
| 2006-01-06 | 424 | 429 | 423 | 429 | 28,000 | 4,290 |
| 2006-01-05 | 430 | 430 | 424 | 424 | 48,000 | 4,240 |
| 2006-01-04 | 432 | 441 | 427 | 427 | 18,000 | 4,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
