1811 (株)錢高組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 104 | 104 | 102 | 102 | 16,000 | 1,020 |
| 2008-12-29 | 103 | 104 | 102 | 104 | 19,000 | 1,040 |
| 2008-12-26 | 100 | 101 | 100 | 100 | 19,000 | 1,000 |
| 2008-12-25 | 101 | 101 | 101 | 101 | 74,000 | 1,010 |
| 2008-12-24 | 100 | 104 | 100 | 101 | 93,000 | 1,010 |
| 2008-12-22 | 100 | 101 | 99 | 99 | 11,000 | 990 |
| 2008-12-19 | 100 | 101 | 99 | 100 | 14,000 | 1,000 |
| 2008-12-18 | 100 | 101 | 99 | 100 | 12,000 | 1,000 |
| 2008-12-17 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2008-12-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-12-15 | 97 | 98 | 97 | 98 | 9,000 | 980 |
| 2008-12-12 | 95 | 97 | 95 | 97 | 2,000 | 970 |
| 2008-12-11 | 95 | 100 | 95 | 100 | 20,000 | 1,000 |
| 2008-12-10 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-12-09 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2008-12-08 | 94 | 95 | 93 | 95 | 16,000 | 950 |
| 2008-12-05 | 93 | 94 | 93 | 94 | 15,000 | 940 |
| 2008-12-04 | 97 | 97 | 94 | 94 | 23,000 | 940 |
| 2008-12-03 | 97 | 97 | 95 | 96 | 10,000 | 960 |
| 2008-12-02 | 96 | 97 | 96 | 97 | 8,000 | 970 |
| 2008-12-01 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-11-28 | 100 | 100 | 99 | 100 | 25,000 | 1,000 |
| 2008-11-27 | 100 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2008-11-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-11-25 | 100 | 101 | 100 | 100 | 107,000 | 1,000 |
| 2008-11-21 | 98 | 108 | 97 | 100 | 26,000 | 1,000 |
| 2008-11-20 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2008-11-19 | 104 | 105 | 102 | 102 | 22,000 | 1,020 |
| 2008-11-18 | 103 | 103 | 101 | 102 | 13,000 | 1,020 |
| 2008-11-17 | 103 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2008-11-14 | 102 | 103 | 102 | 103 | 17,000 | 1,030 |
| 2008-11-13 | 103 | 104 | 102 | 102 | 6,000 | 1,020 |
| 2008-11-12 | 104 | 105 | 103 | 103 | 12,000 | 1,030 |
| 2008-11-11 | 104 | 105 | 104 | 105 | 16,000 | 1,050 |
| 2008-11-10 | 102 | 105 | 102 | 105 | 18,000 | 1,050 |
| 2008-11-07 | 102 | 104 | 100 | 101 | 13,000 | 1,010 |
| 2008-11-06 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2008-11-05 | 106 | 106 | 104 | 104 | 18,000 | 1,040 |
| 2008-11-04 | 105 | 105 | 103 | 104 | 9,000 | 1,040 |
| 2008-10-31 | 106 | 110 | 105 | 105 | 35,000 | 1,050 |
| 2008-10-30 | 99 | 99 | 97 | 97 | 8,000 | 970 |
| 2008-10-29 | 104 | 104 | 94 | 94 | 32,000 | 940 |
| 2008-10-28 | 93 | 95 | 90 | 95 | 41,000 | 950 |
| 2008-10-27 | 99 | 101 | 95 | 95 | 40,000 | 950 |
| 2008-10-24 | 105 | 106 | 99 | 99 | 107,000 | 990 |
| 2008-10-23 | 103 | 105 | 99 | 105 | 30,000 | 1,050 |
| 2008-10-22 | 105 | 106 | 103 | 103 | 43,000 | 1,030 |
| 2008-10-21 | 102 | 104 | 101 | 103 | 23,000 | 1,030 |
| 2008-10-20 | 100 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2008-10-17 | 100 | 102 | 99 | 99 | 25,000 | 990 |
| 2008-10-16 | 94 | 94 | 93 | 93 | 26,000 | 930 |
| 2008-10-15 | 108 | 108 | 100 | 102 | 42,000 | 1,020 |
| 2008-10-14 | 107 | 112 | 107 | 111 | 28,000 | 1,110 |
| 2008-10-10 | 89 | 99 | 88 | 99 | 39,000 | 990 |
| 2008-10-09 | 86 | 99 | 86 | 99 | 34,000 | 990 |
| 2008-10-08 | 104 | 104 | 84 | 89 | 85,000 | 890 |
| 2008-10-07 | 95 | 109 | 95 | 109 | 29,000 | 1,090 |
| 2008-10-06 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2008-10-03 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2008-10-02 | 141 | 141 | 136 | 136 | 13,000 | 1,360 |
| 2008-10-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-09-30 | 138 | 143 | 136 | 139 | 11,000 | 1,390 |
| 2008-09-29 | 137 | 139 | 137 | 139 | 3,000 | 1,390 |
| 2008-09-26 | 144 | 147 | 144 | 147 | 5,000 | 1,470 |
| 2008-09-25 | 145 | 145 | 142 | 144 | 63,000 | 1,440 |
| 2008-09-24 | 147 | 151 | 145 | 145 | 30,000 | 1,450 |
| 2008-09-22 | 153 | 153 | 146 | 149 | 39,000 | 1,490 |
| 2008-09-19 | 143 | 145 | 143 | 144 | 14,000 | 1,440 |
| 2008-09-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-09-17 | 138 | 138 | 135 | 138 | 6,000 | 1,380 |
| 2008-09-16 | 137 | 138 | 133 | 138 | 9,000 | 1,380 |
| 2008-09-12 | 139 | 143 | 139 | 143 | 8,000 | 1,430 |
| 2008-09-11 | 135 | 141 | 135 | 139 | 19,000 | 1,390 |
| 2008-09-10 | 138 | 138 | 134 | 135 | 10,000 | 1,350 |
| 2008-09-09 | 140 | 141 | 139 | 139 | 8,000 | 1,390 |
| 2008-09-08 | 152 | 152 | 142 | 142 | 25,000 | 1,420 |
| 2008-09-04 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 2008-09-03 | 150 | 150 | 142 | 142 | 11,000 | 1,420 |
| 2008-09-01 | 156 | 156 | 150 | 150 | 7,000 | 1,500 |
| 2008-08-29 | 157 | 158 | 157 | 158 | 13,000 | 1,580 |
| 2008-08-28 | 159 | 159 | 154 | 154 | 3,000 | 1,540 |
| 2008-08-26 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2008-08-25 | 162 | 162 | 161 | 161 | 58,000 | 1,610 |
| 2008-08-22 | 159 | 167 | 159 | 162 | 31,000 | 1,620 |
| 2008-08-21 | 156 | 159 | 156 | 156 | 10,000 | 1,560 |
| 2008-08-19 | 154 | 155 | 154 | 154 | 7,000 | 1,540 |
| 2008-08-15 | 160 | 160 | 151 | 151 | 2,000 | 1,510 |
| 2008-08-14 | 156 | 156 | 153 | 153 | 8,000 | 1,530 |
| 2008-08-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-08-12 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2008-08-11 | 169 | 169 | 160 | 160 | 16,000 | 1,600 |
| 2008-08-08 | 159 | 159 | 157 | 159 | 8,000 | 1,590 |
| 2008-08-07 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2008-08-06 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2008-08-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-08-04 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2008-08-01 | 170 | 170 | 166 | 168 | 10,000 | 1,680 |
| 2008-07-31 | 172 | 172 | 170 | 170 | 4,000 | 1,700 |
| 2008-07-30 | 172 | 173 | 170 | 170 | 24,000 | 1,700 |
| 2008-07-29 | 174 | 174 | 170 | 170 | 7,000 | 1,700 |
| 2008-07-28 | 177 | 177 | 173 | 174 | 6,000 | 1,740 |
| 2008-07-25 | 179 | 179 | 177 | 177 | 43,000 | 1,770 |
| 2008-07-24 | 174 | 183 | 174 | 183 | 22,000 | 1,830 |
| 2008-07-23 | 171 | 174 | 171 | 172 | 8,000 | 1,720 |
| 2008-07-22 | 172 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2008-07-18 | 172 | 172 | 170 | 171 | 7,000 | 1,710 |
| 2008-07-17 | 173 | 174 | 170 | 171 | 6,000 | 1,710 |
| 2008-07-16 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-15 | 177 | 177 | 171 | 171 | 5,000 | 1,710 |
| 2008-07-14 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2008-07-11 | 180 | 181 | 180 | 180 | 75,000 | 1,800 |
| 2008-07-10 | 173 | 185 | 171 | 180 | 44,000 | 1,800 |
| 2008-07-09 | 169 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2008-07-08 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-07-07 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2008-07-04 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2008-07-03 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2008-07-02 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-07-01 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2008-06-30 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-06-27 | 176 | 176 | 170 | 170 | 10,000 | 1,700 |
| 2008-06-26 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2008-06-25 | 181 | 181 | 179 | 180 | 47,000 | 1,800 |
| 2008-06-24 | 172 | 197 | 172 | 181 | 19,000 | 1,810 |
| 2008-06-23 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2008-06-20 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2008-06-19 | 177 | 177 | 169 | 171 | 38,000 | 1,710 |
| 2008-06-18 | 172 | 177 | 172 | 177 | 10,000 | 1,770 |
| 2008-06-17 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2008-06-16 | 170 | 172 | 170 | 171 | 18,000 | 1,710 |
| 2008-06-13 | 172 | 172 | 170 | 170 | 11,000 | 1,700 |
| 2008-06-12 | 173 | 173 | 171 | 171 | 10,000 | 1,710 |
| 2008-06-11 | 173 | 173 | 171 | 172 | 22,000 | 1,720 |
| 2008-06-10 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2008-06-09 | 175 | 175 | 168 | 172 | 12,000 | 1,720 |
| 2008-06-06 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2008-06-05 | 177 | 178 | 177 | 178 | 31,000 | 1,780 |
| 2008-06-04 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2008-06-03 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2008-06-02 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2008-05-30 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2008-05-29 | 180 | 183 | 180 | 183 | 15,000 | 1,830 |
| 2008-05-28 | 183 | 183 | 180 | 180 | 7,000 | 1,800 |
| 2008-05-27 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2008-05-26 | 185 | 187 | 184 | 184 | 34,000 | 1,840 |
| 2008-05-23 | 183 | 185 | 183 | 185 | 40,000 | 1,850 |
| 2008-05-22 | 178 | 181 | 177 | 181 | 16,000 | 1,810 |
| 2008-05-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-05-20 | 178 | 185 | 178 | 183 | 38,000 | 1,830 |
| 2008-05-19 | 174 | 177 | 174 | 177 | 8,000 | 1,770 |
| 2008-05-16 | 178 | 179 | 173 | 173 | 31,000 | 1,730 |
| 2008-05-15 | 163 | 182 | 163 | 173 | 70,000 | 1,730 |
| 2008-05-14 | 161 | 164 | 159 | 164 | 23,000 | 1,640 |
| 2008-05-13 | 161 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2008-05-12 | 160 | 163 | 160 | 163 | 16,000 | 1,630 |
| 2008-05-09 | 163 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2008-05-07 | 164 | 164 | 162 | 162 | 10,000 | 1,620 |
| 2008-05-02 | 161 | 164 | 161 | 164 | 14,000 | 1,640 |
| 2008-05-01 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2008-04-30 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2008-04-28 | 163 | 163 | 160 | 162 | 18,000 | 1,620 |
| 2008-04-25 | 166 | 166 | 156 | 161 | 94,000 | 1,610 |
| 2008-04-24 | 164 | 168 | 162 | 168 | 30,000 | 1,680 |
| 2008-04-23 | 158 | 160 | 158 | 160 | 14,000 | 1,600 |
| 2008-04-22 | 158 | 159 | 157 | 158 | 14,000 | 1,580 |
| 2008-04-21 | 161 | 161 | 155 | 158 | 17,000 | 1,580 |
| 2008-04-18 | 152 | 153 | 152 | 153 | 20,000 | 1,530 |
| 2008-04-17 | 156 | 158 | 155 | 157 | 19,000 | 1,570 |
| 2008-04-16 | 156 | 162 | 152 | 152 | 15,000 | 1,520 |
| 2008-04-15 | 152 | 152 | 151 | 152 | 4,000 | 1,520 |
| 2008-04-14 | 147 | 152 | 147 | 150 | 18,000 | 1,500 |
| 2008-04-11 | 158 | 158 | 155 | 156 | 8,000 | 1,560 |
| 2008-04-10 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2008-04-09 | 160 | 160 | 155 | 158 | 13,000 | 1,580 |
| 2008-04-08 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2008-04-07 | 160 | 165 | 160 | 163 | 12,000 | 1,630 |
| 2008-04-04 | 156 | 167 | 156 | 167 | 9,000 | 1,670 |
| 2008-04-03 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2008-04-02 | 159 | 160 | 155 | 159 | 14,000 | 1,590 |
| 2008-04-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-03-31 | 155 | 158 | 143 | 156 | 24,000 | 1,560 |
| 2008-03-28 | 156 | 160 | 156 | 159 | 14,000 | 1,590 |
| 2008-03-27 | 153 | 155 | 152 | 155 | 9,000 | 1,550 |
| 2008-03-26 | 158 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2008-03-25 | 167 | 169 | 167 | 168 | 64,000 | 1,680 |
| 2008-03-24 | 159 | 167 | 159 | 167 | 31,000 | 1,670 |
| 2008-03-21 | 157 | 158 | 155 | 158 | 11,000 | 1,580 |
| 2008-03-19 | 157 | 158 | 152 | 152 | 11,000 | 1,520 |
| 2008-03-18 | 151 | 156 | 142 | 147 | 51,000 | 1,470 |
| 2008-03-17 | 157 | 159 | 152 | 154 | 12,000 | 1,540 |
| 2008-03-14 | 163 | 163 | 160 | 160 | 10,000 | 1,600 |
| 2008-03-13 | 161 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2008-03-12 | 165 | 166 | 162 | 162 | 11,000 | 1,620 |
| 2008-03-11 | 159 | 164 | 159 | 163 | 23,000 | 1,630 |
| 2008-03-10 | 168 | 168 | 163 | 165 | 16,000 | 1,650 |
| 2008-03-07 | 165 | 166 | 164 | 164 | 10,000 | 1,640 |
| 2008-03-06 | 166 | 167 | 164 | 167 | 8,000 | 1,670 |
| 2008-03-05 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2008-03-04 | 171 | 171 | 166 | 167 | 9,000 | 1,670 |
| 2008-03-03 | 170 | 173 | 169 | 173 | 5,000 | 1,730 |
| 2008-02-29 | 175 | 175 | 171 | 171 | 13,000 | 1,710 |
| 2008-02-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-02-27 | 172 | 176 | 172 | 176 | 11,000 | 1,760 |
| 2008-02-26 | 178 | 178 | 173 | 173 | 34,000 | 1,730 |
| 2008-02-25 | 173 | 178 | 173 | 177 | 65,000 | 1,770 |
| 2008-02-22 | 165 | 173 | 164 | 173 | 35,000 | 1,730 |
| 2008-02-21 | 163 | 164 | 163 | 164 | 7,000 | 1,640 |
| 2008-02-20 | 162 | 164 | 162 | 162 | 19,000 | 1,620 |
| 2008-02-19 | 161 | 163 | 159 | 162 | 12,000 | 1,620 |
| 2008-02-18 | 160 | 162 | 158 | 159 | 9,000 | 1,590 |
| 2008-02-15 | 157 | 160 | 157 | 160 | 25,000 | 1,600 |
| 2008-02-14 | 157 | 157 | 154 | 157 | 5,000 | 1,570 |
| 2008-02-13 | 156 | 157 | 153 | 153 | 10,000 | 1,530 |
| 2008-02-12 | 161 | 161 | 155 | 157 | 24,000 | 1,570 |
| 2008-02-08 | 162 | 162 | 160 | 160 | 23,000 | 1,600 |
| 2008-02-07 | 162 | 162 | 160 | 161 | 10,000 | 1,610 |
| 2008-02-06 | 166 | 166 | 162 | 163 | 45,000 | 1,630 |
| 2008-02-05 | 166 | 169 | 166 | 166 | 8,000 | 1,660 |
| 2008-02-04 | 170 | 173 | 169 | 169 | 18,000 | 1,690 |
| 2008-02-01 | 163 | 189 | 163 | 166 | 45,000 | 1,660 |
| 2008-01-31 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2008-01-30 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2008-01-29 | 162 | 162 | 159 | 160 | 10,000 | 1,600 |
| 2008-01-28 | 165 | 165 | 160 | 160 | 113,000 | 1,600 |
| 2008-01-25 | 151 | 153 | 150 | 153 | 74,000 | 1,530 |
| 2008-01-24 | 150 | 150 | 145 | 148 | 64,000 | 1,480 |
| 2008-01-23 | 152 | 153 | 142 | 146 | 66,000 | 1,460 |
| 2008-01-22 | 151 | 151 | 146 | 147 | 35,000 | 1,470 |
| 2008-01-21 | 156 | 157 | 151 | 156 | 29,000 | 1,560 |
| 2008-01-18 | 147 | 160 | 145 | 160 | 60,000 | 1,600 |
| 2008-01-17 | 152 | 152 | 146 | 149 | 70,000 | 1,490 |
| 2008-01-16 | 151 | 153 | 150 | 151 | 30,000 | 1,510 |
| 2008-01-15 | 171 | 172 | 159 | 160 | 38,000 | 1,600 |
| 2008-01-11 | 172 | 172 | 171 | 171 | 9,000 | 1,710 |
| 2008-01-10 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2008-01-09 | 179 | 179 | 170 | 176 | 19,000 | 1,760 |
| 2008-01-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-01-07 | 173 | 184 | 172 | 184 | 14,000 | 1,840 |
| 2008-01-04 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
