1811 (株)錢高組 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 182 | 182 | 181 | 182 | 9,000 | 1,820 |
| 2007-12-27 | 183 | 184 | 183 | 183 | 12,000 | 1,830 |
| 2007-12-26 | 181 | 182 | 181 | 182 | 4,000 | 1,820 |
| 2007-12-25 | 178 | 187 | 177 | 184 | 108,000 | 1,840 |
| 2007-12-21 | 175 | 177 | 170 | 177 | 87,000 | 1,770 |
| 2007-12-20 | 175 | 176 | 174 | 176 | 31,000 | 1,760 |
| 2007-12-19 | 178 | 178 | 172 | 175 | 86,000 | 1,750 |
| 2007-12-18 | 177 | 180 | 175 | 178 | 57,000 | 1,780 |
| 2007-12-17 | 186 | 186 | 177 | 180 | 31,000 | 1,800 |
| 2007-12-14 | 187 | 187 | 184 | 185 | 22,000 | 1,850 |
| 2007-12-13 | 188 | 188 | 186 | 186 | 17,000 | 1,860 |
| 2007-12-12 | 185 | 188 | 182 | 188 | 11,000 | 1,880 |
| 2007-12-11 | 190 | 190 | 186 | 187 | 26,000 | 1,870 |
| 2007-12-10 | 188 | 189 | 188 | 189 | 20,000 | 1,890 |
| 2007-12-07 | 187 | 188 | 186 | 186 | 20,000 | 1,860 |
| 2007-12-06 | 183 | 186 | 183 | 186 | 10,000 | 1,860 |
| 2007-12-05 | 183 | 185 | 183 | 183 | 20,000 | 1,830 |
| 2007-12-04 | 186 | 186 | 182 | 182 | 14,000 | 1,820 |
| 2007-12-03 | 184 | 187 | 184 | 186 | 21,000 | 1,860 |
| 2007-11-30 | 179 | 184 | 178 | 180 | 30,000 | 1,800 |
| 2007-11-29 | 180 | 180 | 176 | 177 | 43,000 | 1,770 |
| 2007-11-28 | 178 | 183 | 177 | 177 | 22,000 | 1,770 |
| 2007-11-27 | 173 | 173 | 172 | 173 | 18,000 | 1,730 |
| 2007-11-26 | 184 | 184 | 173 | 174 | 37,000 | 1,740 |
| 2007-11-22 | 177 | 180 | 171 | 180 | 71,000 | 1,800 |
| 2007-11-21 | 183 | 186 | 176 | 177 | 59,000 | 1,770 |
| 2007-11-20 | 185 | 185 | 179 | 182 | 28,000 | 1,820 |
| 2007-11-19 | 196 | 197 | 187 | 187 | 105,000 | 1,870 |
| 2007-11-16 | 193 | 194 | 190 | 191 | 24,000 | 1,910 |
| 2007-11-15 | 196 | 198 | 185 | 185 | 86,000 | 1,850 |
| 2007-11-14 | 202 | 202 | 196 | 196 | 41,000 | 1,960 |
| 2007-11-13 | 203 | 205 | 199 | 199 | 25,000 | 1,990 |
| 2007-11-12 | 218 | 218 | 196 | 198 | 135,000 | 1,980 |
| 2007-11-09 | 227 | 227 | 220 | 220 | 32,000 | 2,200 |
| 2007-11-08 | 230 | 230 | 225 | 227 | 40,000 | 2,270 |
| 2007-11-07 | 232 | 235 | 231 | 231 | 13,000 | 2,310 |
| 2007-11-06 | 227 | 232 | 227 | 232 | 2,000 | 2,320 |
| 2007-11-05 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2007-11-02 | 231 | 236 | 225 | 236 | 36,000 | 2,360 |
| 2007-11-01 | 237 | 240 | 221 | 233 | 208,000 | 2,330 |
| 2007-10-31 | 246 | 246 | 241 | 242 | 9,000 | 2,420 |
| 2007-10-30 | 245 | 246 | 242 | 246 | 18,000 | 2,460 |
| 2007-10-29 | 242 | 243 | 238 | 243 | 15,000 | 2,430 |
| 2007-10-26 | 244 | 244 | 241 | 242 | 46,000 | 2,420 |
| 2007-10-25 | 246 | 246 | 245 | 245 | 42,000 | 2,450 |
| 2007-10-24 | 243 | 246 | 241 | 246 | 18,000 | 2,460 |
| 2007-10-23 | 242 | 245 | 240 | 241 | 11,000 | 2,410 |
| 2007-10-22 | 244 | 244 | 240 | 241 | 7,000 | 2,410 |
| 2007-10-19 | 245 | 245 | 244 | 244 | 25,000 | 2,440 |
| 2007-10-18 | 244 | 245 | 243 | 245 | 37,000 | 2,450 |
| 2007-10-17 | 243 | 245 | 243 | 244 | 30,000 | 2,440 |
| 2007-10-16 | 243 | 245 | 243 | 245 | 39,000 | 2,450 |
| 2007-10-15 | 246 | 246 | 244 | 244 | 21,000 | 2,440 |
| 2007-10-12 | 247 | 247 | 245 | 247 | 33,000 | 2,470 |
| 2007-10-11 | 248 | 248 | 244 | 246 | 47,000 | 2,460 |
| 2007-10-10 | 250 | 250 | 248 | 249 | 40,000 | 2,490 |
| 2007-10-09 | 250 | 251 | 248 | 249 | 34,000 | 2,490 |
| 2007-10-05 | 249 | 250 | 248 | 248 | 33,000 | 2,480 |
| 2007-10-04 | 250 | 251 | 248 | 248 | 34,000 | 2,480 |
| 2007-10-03 | 250 | 251 | 249 | 250 | 21,000 | 2,500 |
| 2007-10-02 | 255 | 255 | 249 | 249 | 58,000 | 2,490 |
| 2007-10-01 | 254 | 254 | 253 | 254 | 20,000 | 2,540 |
| 2007-09-28 | 253 | 255 | 253 | 255 | 13,000 | 2,550 |
| 2007-09-27 | 254 | 255 | 252 | 253 | 42,000 | 2,530 |
| 2007-09-26 | 259 | 259 | 253 | 253 | 16,000 | 2,530 |
| 2007-09-25 | 258 | 259 | 258 | 258 | 29,000 | 2,580 |
| 2007-09-21 | 257 | 258 | 254 | 258 | 9,000 | 2,580 |
| 2007-09-20 | 259 | 259 | 254 | 255 | 14,000 | 2,550 |
| 2007-09-19 | 258 | 263 | 258 | 262 | 8,000 | 2,620 |
| 2007-09-18 | 260 | 260 | 252 | 256 | 32,000 | 2,560 |
| 2007-09-14 | 253 | 258 | 253 | 258 | 7,000 | 2,580 |
| 2007-09-13 | 257 | 257 | 254 | 254 | 11,000 | 2,540 |
| 2007-09-12 | 259 | 262 | 257 | 257 | 21,000 | 2,570 |
| 2007-09-11 | 259 | 260 | 258 | 259 | 21,000 | 2,590 |
| 2007-09-10 | 269 | 269 | 262 | 268 | 12,000 | 2,680 |
| 2007-09-07 | 258 | 275 | 256 | 275 | 19,000 | 2,750 |
| 2007-09-06 | 257 | 260 | 255 | 260 | 26,000 | 2,600 |
| 2007-09-05 | 252 | 259 | 252 | 259 | 28,000 | 2,590 |
| 2007-09-04 | 258 | 260 | 254 | 257 | 16,000 | 2,570 |
| 2007-09-03 | 252 | 259 | 252 | 259 | 29,000 | 2,590 |
| 2007-08-31 | 250 | 255 | 250 | 253 | 16,000 | 2,530 |
| 2007-08-30 | 254 | 255 | 250 | 251 | 18,000 | 2,510 |
| 2007-08-29 | 257 | 257 | 250 | 250 | 10,000 | 2,500 |
| 2007-08-28 | 260 | 260 | 257 | 257 | 5,000 | 2,570 |
| 2007-08-27 | 273 | 274 | 265 | 265 | 38,000 | 2,650 |
| 2007-08-24 | 259 | 273 | 259 | 273 | 9,000 | 2,730 |
| 2007-08-23 | 256 | 259 | 256 | 259 | 6,000 | 2,590 |
| 2007-08-22 | 256 | 256 | 250 | 250 | 9,000 | 2,500 |
| 2007-08-21 | 252 | 257 | 252 | 257 | 7,000 | 2,570 |
| 2007-08-20 | 254 | 257 | 251 | 251 | 16,000 | 2,510 |
| 2007-08-17 | 258 | 267 | 251 | 251 | 27,000 | 2,510 |
| 2007-08-16 | 275 | 275 | 257 | 258 | 20,000 | 2,580 |
| 2007-08-15 | 271 | 271 | 271 | 271 | 9,000 | 2,710 |
| 2007-08-14 | 275 | 275 | 271 | 271 | 5,000 | 2,710 |
| 2007-08-13 | 279 | 279 | 272 | 275 | 10,000 | 2,750 |
| 2007-08-10 | 284 | 284 | 277 | 277 | 13,000 | 2,770 |
| 2007-08-09 | 283 | 286 | 281 | 285 | 32,000 | 2,850 |
| 2007-08-08 | 281 | 283 | 281 | 282 | 12,000 | 2,820 |
| 2007-08-07 | 294 | 294 | 286 | 286 | 8,000 | 2,860 |
| 2007-08-06 | 295 | 300 | 291 | 291 | 10,000 | 2,910 |
| 2007-08-03 | 295 | 298 | 295 | 295 | 19,000 | 2,950 |
| 2007-08-02 | 300 | 300 | 296 | 296 | 9,000 | 2,960 |
| 2007-08-01 | 300 | 303 | 300 | 301 | 8,000 | 3,010 |
| 2007-07-31 | 303 | 303 | 298 | 298 | 29,000 | 2,980 |
| 2007-07-30 | 303 | 303 | 300 | 300 | 17,000 | 3,000 |
| 2007-07-27 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2007-07-26 | 301 | 301 | 300 | 300 | 28,000 | 3,000 |
| 2007-07-25 | 307 | 307 | 301 | 303 | 37,000 | 3,030 |
| 2007-07-24 | 305 | 308 | 305 | 308 | 18,000 | 3,080 |
| 2007-07-23 | 307 | 307 | 302 | 302 | 46,000 | 3,020 |
| 2007-07-20 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 2007-07-19 | 306 | 311 | 306 | 310 | 18,000 | 3,100 |
| 2007-07-18 | 311 | 311 | 304 | 306 | 31,000 | 3,060 |
| 2007-07-17 | 324 | 324 | 312 | 312 | 28,000 | 3,120 |
| 2007-07-13 | 321 | 322 | 316 | 316 | 12,000 | 3,160 |
| 2007-07-12 | 325 | 327 | 325 | 325 | 43,000 | 3,250 |
| 2007-07-11 | 317 | 325 | 317 | 325 | 23,000 | 3,250 |
| 2007-07-10 | 314 | 316 | 314 | 316 | 4,000 | 3,160 |
| 2007-07-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-07-06 | 316 | 316 | 307 | 310 | 14,000 | 3,100 |
| 2007-07-05 | 320 | 320 | 316 | 316 | 5,000 | 3,160 |
| 2007-07-04 | 319 | 320 | 318 | 320 | 6,000 | 3,200 |
| 2007-07-03 | 325 | 325 | 318 | 319 | 12,000 | 3,190 |
| 2007-07-02 | 315 | 325 | 315 | 325 | 33,000 | 3,250 |
| 2007-06-29 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2007-06-28 | 316 | 318 | 316 | 318 | 11,000 | 3,180 |
| 2007-06-27 | 315 | 319 | 314 | 319 | 30,000 | 3,190 |
| 2007-06-26 | 320 | 322 | 320 | 320 | 42,000 | 3,200 |
| 2007-06-25 | 319 | 319 | 316 | 316 | 29,000 | 3,160 |
| 2007-06-22 | 314 | 319 | 313 | 319 | 28,000 | 3,190 |
| 2007-06-21 | 310 | 314 | 310 | 314 | 26,000 | 3,140 |
| 2007-06-20 | 314 | 314 | 310 | 312 | 74,000 | 3,120 |
| 2007-06-19 | 309 | 315 | 307 | 312 | 57,000 | 3,120 |
| 2007-06-18 | 305 | 313 | 305 | 308 | 44,000 | 3,080 |
| 2007-06-15 | 302 | 306 | 301 | 306 | 23,000 | 3,060 |
| 2007-06-14 | 306 | 308 | 305 | 305 | 15,000 | 3,050 |
| 2007-06-13 | 304 | 307 | 304 | 305 | 12,000 | 3,050 |
| 2007-06-12 | 314 | 314 | 307 | 307 | 9,000 | 3,070 |
| 2007-06-11 | 309 | 315 | 309 | 315 | 17,000 | 3,150 |
| 2007-06-08 | 306 | 310 | 306 | 309 | 20,000 | 3,090 |
| 2007-06-07 | 308 | 311 | 308 | 311 | 6,000 | 3,110 |
| 2007-06-06 | 306 | 306 | 305 | 306 | 14,000 | 3,060 |
| 2007-06-05 | 309 | 309 | 302 | 307 | 9,000 | 3,070 |
| 2007-06-04 | 313 | 313 | 307 | 309 | 7,000 | 3,090 |
| 2007-06-01 | 313 | 317 | 313 | 315 | 20,000 | 3,150 |
| 2007-05-31 | 300 | 311 | 300 | 311 | 28,000 | 3,110 |
| 2007-05-30 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2007-05-29 | 305 | 305 | 302 | 302 | 13,000 | 3,020 |
| 2007-05-28 | 303 | 303 | 297 | 297 | 4,000 | 2,970 |
| 2007-05-25 | 309 | 309 | 301 | 303 | 48,000 | 3,030 |
| 2007-05-24 | 303 | 309 | 303 | 309 | 23,000 | 3,090 |
| 2007-05-23 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2007-05-22 | 300 | 304 | 300 | 304 | 14,000 | 3,040 |
| 2007-05-21 | 298 | 301 | 298 | 301 | 6,000 | 3,010 |
| 2007-05-18 | 299 | 304 | 298 | 298 | 21,000 | 2,980 |
| 2007-05-17 | 299 | 303 | 299 | 303 | 8,000 | 3,030 |
| 2007-05-16 | 300 | 300 | 295 | 297 | 20,000 | 2,970 |
| 2007-05-15 | 302 | 302 | 301 | 301 | 19,000 | 3,010 |
| 2007-05-14 | 295 | 302 | 295 | 302 | 15,000 | 3,020 |
| 2007-05-11 | 297 | 300 | 297 | 299 | 11,000 | 2,990 |
| 2007-05-10 | 294 | 295 | 294 | 295 | 9,000 | 2,950 |
| 2007-05-09 | 296 | 297 | 288 | 295 | 19,000 | 2,950 |
| 2007-05-08 | 296 | 298 | 295 | 295 | 8,000 | 2,950 |
| 2007-05-07 | 295 | 304 | 295 | 298 | 19,000 | 2,980 |
| 2007-05-02 | 290 | 294 | 290 | 294 | 12,000 | 2,940 |
| 2007-05-01 | 287 | 290 | 287 | 290 | 19,000 | 2,900 |
| 2007-04-27 | 296 | 298 | 285 | 291 | 75,000 | 2,910 |
| 2007-04-26 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2007-04-25 | 298 | 300 | 294 | 295 | 38,000 | 2,950 |
| 2007-04-24 | 290 | 298 | 290 | 298 | 10,000 | 2,980 |
| 2007-04-23 | 294 | 294 | 290 | 290 | 24,000 | 2,900 |
| 2007-04-20 | 294 | 294 | 292 | 294 | 49,000 | 2,940 |
| 2007-04-19 | 294 | 294 | 292 | 293 | 10,000 | 2,930 |
| 2007-04-18 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2007-04-17 | 295 | 295 | 294 | 295 | 11,000 | 2,950 |
| 2007-04-16 | 297 | 297 | 295 | 295 | 14,000 | 2,950 |
| 2007-04-13 | 296 | 296 | 294 | 296 | 5,000 | 2,960 |
| 2007-04-12 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2007-04-11 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2007-04-10 | 297 | 297 | 293 | 293 | 3,000 | 2,930 |
| 2007-04-09 | 297 | 299 | 297 | 299 | 3,000 | 2,990 |
| 2007-04-06 | 295 | 295 | 294 | 295 | 8,000 | 2,950 |
| 2007-04-05 | 291 | 293 | 291 | 293 | 11,000 | 2,930 |
| 2007-04-04 | 293 | 293 | 290 | 293 | 8,000 | 2,930 |
| 2007-04-03 | 288 | 290 | 286 | 290 | 18,000 | 2,900 |
| 2007-04-02 | 293 | 293 | 290 | 291 | 9,000 | 2,910 |
| 2007-03-30 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-03-29 | 293 | 298 | 289 | 291 | 23,000 | 2,910 |
| 2007-03-28 | 297 | 297 | 293 | 293 | 12,000 | 2,930 |
| 2007-03-27 | 295 | 298 | 295 | 298 | 7,000 | 2,980 |
| 2007-03-26 | 305 | 306 | 300 | 300 | 16,000 | 3,000 |
| 2007-03-23 | 303 | 305 | 303 | 304 | 21,000 | 3,040 |
| 2007-03-22 | 304 | 304 | 298 | 303 | 17,000 | 3,030 |
| 2007-03-20 | 300 | 300 | 298 | 298 | 16,000 | 2,980 |
| 2007-03-19 | 300 | 300 | 295 | 300 | 6,000 | 3,000 |
| 2007-03-16 | 309 | 309 | 300 | 301 | 16,000 | 3,010 |
| 2007-03-15 | 309 | 310 | 309 | 310 | 8,000 | 3,100 |
| 2007-03-14 | 315 | 315 | 308 | 308 | 14,000 | 3,080 |
| 2007-03-13 | 318 | 318 | 314 | 317 | 8,000 | 3,170 |
| 2007-03-12 | 318 | 320 | 313 | 313 | 29,000 | 3,130 |
| 2007-03-09 | 311 | 315 | 311 | 315 | 12,000 | 3,150 |
| 2007-03-08 | 308 | 310 | 304 | 310 | 12,000 | 3,100 |
| 2007-03-07 | 311 | 311 | 308 | 308 | 9,000 | 3,080 |
| 2007-03-06 | 305 | 310 | 305 | 310 | 17,000 | 3,100 |
| 2007-03-05 | 311 | 314 | 304 | 304 | 21,000 | 3,040 |
| 2007-03-02 | 308 | 328 | 308 | 316 | 18,000 | 3,160 |
| 2007-03-01 | 313 | 313 | 307 | 308 | 47,000 | 3,080 |
| 2007-02-28 | 298 | 313 | 298 | 313 | 57,000 | 3,130 |
| 2007-02-27 | 337 | 340 | 321 | 323 | 66,000 | 3,230 |
| 2007-02-26 | 326 | 331 | 326 | 327 | 28,000 | 3,270 |
| 2007-02-23 | 321 | 334 | 321 | 326 | 57,000 | 3,260 |
| 2007-02-22 | 323 | 325 | 317 | 320 | 119,000 | 3,200 |
| 2007-02-21 | 317 | 324 | 317 | 320 | 64,000 | 3,200 |
| 2007-02-20 | 327 | 327 | 316 | 318 | 53,000 | 3,180 |
| 2007-02-19 | 319 | 328 | 316 | 324 | 96,000 | 3,240 |
| 2007-02-16 | 310 | 318 | 305 | 315 | 136,000 | 3,150 |
| 2007-02-15 | 292 | 294 | 290 | 293 | 28,000 | 2,930 |
| 2007-02-14 | 289 | 293 | 288 | 288 | 25,000 | 2,880 |
| 2007-02-13 | 287 | 290 | 287 | 287 | 49,000 | 2,870 |
| 2007-02-09 | 290 | 291 | 290 | 291 | 7,000 | 2,910 |
| 2007-02-08 | 291 | 292 | 289 | 289 | 15,000 | 2,890 |
| 2007-02-07 | 292 | 293 | 288 | 288 | 20,000 | 2,880 |
| 2007-02-06 | 292 | 292 | 290 | 292 | 14,000 | 2,920 |
| 2007-02-05 | 292 | 299 | 289 | 292 | 29,000 | 2,920 |
| 2007-02-02 | 287 | 292 | 285 | 292 | 33,000 | 2,920 |
| 2007-02-01 | 283 | 285 | 283 | 283 | 10,000 | 2,830 |
| 2007-01-31 | 286 | 286 | 282 | 282 | 27,000 | 2,820 |
| 2007-01-30 | 283 | 285 | 282 | 285 | 26,000 | 2,850 |
| 2007-01-29 | 284 | 284 | 281 | 281 | 35,000 | 2,810 |
| 2007-01-26 | 283 | 283 | 281 | 282 | 10,000 | 2,820 |
| 2007-01-25 | 290 | 292 | 284 | 284 | 68,000 | 2,840 |
| 2007-01-24 | 285 | 289 | 284 | 289 | 13,000 | 2,890 |
| 2007-01-23 | 286 | 286 | 282 | 283 | 90,000 | 2,830 |
| 2007-01-22 | 285 | 286 | 285 | 286 | 9,000 | 2,860 |
| 2007-01-19 | 285 | 289 | 283 | 284 | 32,000 | 2,840 |
| 2007-01-18 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 2007-01-17 | 281 | 286 | 276 | 280 | 46,000 | 2,800 |
| 2007-01-16 | 283 | 283 | 280 | 281 | 12,000 | 2,810 |
| 2007-01-15 | 280 | 280 | 279 | 279 | 4,000 | 2,790 |
| 2007-01-12 | 276 | 279 | 276 | 279 | 5,000 | 2,790 |
| 2007-01-11 | 275 | 278 | 274 | 274 | 16,000 | 2,740 |
| 2007-01-10 | 275 | 275 | 272 | 273 | 5,000 | 2,730 |
| 2007-01-09 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-01-05 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2007-01-04 | 275 | 275 | 274 | 274 | 4,000 | 2,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
