1811 (株)錢高組 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301431431431436,0001,430
2009-12-291451451441444,0001,440
2009-12-2814514514314515,0001,450
2009-12-2514814914514548,0001,450
2009-12-2414714914614914,0001,490
2009-12-221451451431458,0001,450
2009-12-211431431431435,0001,430
2009-12-181451451451458,0001,450
2009-12-1714014514014530,0001,450
2009-12-1614614614014435,0001,440
2009-12-151481481471485,0001,480
2009-12-141531531531531,0001,530
2009-12-111481481461486,0001,480
2009-12-101501501501501,0001,500
2009-12-081521521521521,0001,520
2009-12-0714715414715015,0001,500
2009-12-0415415415015011,0001,500
2009-12-0315315415315425,0001,540
2009-12-0214915214915233,0001,520
2009-12-0113814913814913,0001,490
2009-11-2714014013813814,0001,380
2009-11-261441441411414,0001,410
2009-11-2514614814414460,0001,440
2009-11-2415115114514933,0001,490
2009-11-201461491451498,0001,490
2009-11-191491491461465,0001,460
2009-11-181461461461465,0001,460
2009-11-1715015114814810,0001,480
2009-11-161491501491505,0001,500
2009-11-131501501491497,0001,490
2009-11-121511541501507,0001,500
2009-11-111531531511517,0001,510
2009-11-101531531531532,0001,530
2009-11-0915015215015210,0001,520
2009-11-061591591591592,0001,590
2009-11-051601601601603,0001,600
2009-11-041551551551552,0001,550
2009-11-021561561551552,0001,550
2009-10-301561561561566,0001,560
2009-10-291541541541541,0001,540
2009-10-281591591541547,0001,540
2009-10-271601601601602,0001,600
2009-10-2615916015416021,0001,600
2009-10-2316016015816044,0001,600
2009-10-2216216415816425,0001,640
2009-10-211601621601625,0001,620
2009-10-201591591571579,0001,570
2009-10-191581581581581,0001,580
2009-10-161541571531539,0001,530
2009-10-1515715715715712,0001,570
2009-10-141501501501501,0001,500
2009-10-0814914914514612,0001,460
2009-10-0714215313815035,0001,500
2009-10-061471471451455,0001,450
2009-10-051471471471475,0001,470
2009-10-021561561521523,0001,520
2009-10-011541541541541,0001,540
2009-09-301541541541541,0001,540
2009-09-291531571531572,0001,570
2009-09-281511561511562,0001,560
2009-09-2515815815515548,0001,550
2009-09-2415916615916327,0001,630
2009-09-1815315615315611,0001,560
2009-09-161531531521525,0001,520
2009-09-1515415414914912,0001,490
2009-09-141571581551557,0001,550
2009-09-1116016015615812,0001,580
2009-09-101561601561602,0001,600
2009-09-0916016015615613,0001,560
2009-09-081621621601616,0001,610
2009-09-071651651621658,0001,650
2009-09-041701701701702,0001,700
2009-09-031661701661707,0001,700
2009-09-021691691691692,0001,690
2009-08-311701721701727,0001,720
2009-08-281731731711718,0001,710
2009-08-2617717717417412,0001,740
2009-08-2518218217817841,0001,780
2009-08-2417818417818324,0001,830
2009-08-2117417617417614,0001,760
2009-08-201721731721738,0001,730
2009-08-191721721721721,0001,720
2009-08-181711711701704,0001,700
2009-08-171711711711714,0001,710
2009-08-141701701701703,0001,700
2009-08-1217017116917011,0001,700
2009-08-1117917917017411,0001,740
2009-08-1018618717717831,0001,780
2009-08-0717018316718331,0001,830
2009-08-061701701701701,0001,700
2009-08-051701701701701,0001,700
2009-08-0417517517217212,0001,720
2009-08-031691701691702,0001,700
2009-07-311681701681702,0001,700
2009-07-301671671661662,0001,660
2009-07-291681691671693,0001,690
2009-07-271741741671675,0001,670
2009-07-2417317417117447,0001,740
2009-07-2317717917617915,0001,790
2009-07-2216917316917321,0001,730
2009-07-211631631631631,0001,630
2009-07-1715816615816215,0001,620
2009-07-161571571571571,0001,570
2009-07-1515615715415415,0001,540
2009-07-141601631601632,0001,630
2009-07-131651651631635,0001,630
2009-07-1017017016616884,0001,680
2009-07-0915617315617324,0001,730
2009-07-0816416415915918,0001,590
2009-07-0717017016616632,0001,660
2009-07-061701701681689,0001,680
2009-07-031711711701704,0001,700
2009-07-0217317417217323,0001,730
2009-07-011761761751764,0001,760
2009-06-301761761761762,0001,760
2009-06-291761761751753,0001,750
2009-06-2518118117617643,0001,760
2009-06-2417718317518228,0001,820
2009-06-2317617717517619,0001,760
2009-06-2217717717317715,0001,770
2009-06-1917917917017514,0001,750
2009-06-1818018017017816,0001,780
2009-06-1716618216618023,0001,800
2009-06-1617318216616668,0001,660
2009-06-1515618415517476,0001,740
2009-06-1214915014915010,0001,500
2009-06-111461481451489,0001,480
2009-06-101451471451467,0001,460
2009-06-091451451451453,0001,450
2009-06-081471481471478,0001,470
2009-06-0515015014514614,0001,460
2009-06-041501501481506,0001,500
2009-06-031501521501507,0001,500
2009-06-0215615615515516,0001,550
2009-06-0114915314615312,0001,530
2009-05-291461461461464,0001,460
2009-05-2814314914314911,0001,490
2009-05-2715815813714549,0001,450
2009-05-2614915514715537,0001,550
2009-05-2514615014614667,0001,460
2009-05-2213414713414638,0001,460
2009-05-211321331321334,0001,330
2009-05-201291321281327,0001,320
2009-05-191271291271292,0001,290
2009-05-1812412812412822,0001,280
2009-05-1511913011912128,0001,210
2009-05-141171181171185,0001,180
2009-05-131181181181184,0001,180
2009-05-1212012011611710,0001,170
2009-05-111161181161188,0001,180
2009-05-081171171171173,0001,170
2009-05-0711611711611714,0001,170
2009-05-0111011411011414,0001,140
2009-04-3011911911411429,0001,140
2009-04-2811912211912218,0001,220
2009-04-271261261221227,0001,220
2009-04-2413013012312368,0001,230
2009-04-2312013312013238,0001,320
2009-04-2212012011811834,0001,180
2009-04-211171181171183,0001,180
2009-04-201171191171192,0001,190
2009-04-171191191191193,0001,190
2009-04-161161181151186,0001,180
2009-04-151171171161162,0001,160
2009-04-131191191181193,0001,190
2009-04-1012012011811916,0001,190
2009-04-0911912011811916,0001,190
2009-04-0811912411711943,0001,190
2009-04-0711612011612028,0001,200
2009-04-0611511711411411,0001,140
2009-04-0311912411311339,0001,130
2009-04-021131171131175,0001,170
2009-04-0111211311011210,0001,120
2009-03-311131131131133,0001,130
2009-03-3011511511211214,0001,120
2009-03-2712112111511619,0001,160
2009-03-261181211181217,0001,210
2009-03-2512012212012268,0001,220
2009-03-2411912211812045,0001,200
2009-03-2311011511011524,0001,150
2009-03-1910811710811040,0001,100
2009-03-181061081061089,0001,080
2009-03-171041061041066,0001,060
2009-03-1610310410310415,0001,040
2009-03-131011021011023,0001,020
2009-03-121021029810018,0001,000
2009-03-111041041021025,0001,020
2009-03-1010010410010236,0001,020
2009-03-0999101991007,0001,000
2009-03-061001001001001,0001,000
2009-03-05999999996,000990
2009-03-049699969917,000990
2009-03-0399101991012,0001,010
2009-03-021001001001006,0001,000
2009-02-271011021011017,0001,010
2009-02-261011011011011,0001,010
2009-02-2510310310110186,0001,010
2009-02-2410110810010549,0001,050
2009-02-2398101981017,0001,010
2009-02-20102102989816,000980
2009-02-191001019910116,0001,010
2009-02-1899100991007,0001,000
2009-02-171001011001012,0001,010
2009-02-16961009510012,0001,000
2009-02-139597959711,000970
2009-02-12101101979817,000980
2009-02-1010210410210410,0001,040
2009-02-091031031011026,0001,020
2009-02-061041041041043,0001,040
2009-02-051031041031047,0001,040
2009-02-041031031031032,0001,030
2009-02-031031031021025,0001,020
2009-02-021021021021022,0001,020
2009-01-3010110310010213,0001,020
2009-01-29100101991019,0001,010
2009-01-281011011011014,0001,010
2009-01-271011021011028,0001,020
2009-01-261021021011015,0001,010
2009-01-2310610610310384,0001,030
2009-01-2210110710010733,0001,070
2009-01-21981009810025,0001,000
2009-01-201021021001018,0001,010
2009-01-191031031031031,0001,030
2009-01-161021031021033,0001,030
2009-01-151001031001029,0001,020
2009-01-1410410510310324,0001,030
2009-01-1310810810110319,0001,030
2009-01-091071081071087,0001,080
2009-01-081051061051065,0001,060
2009-01-071051081051068,0001,060
2009-01-0610510710510633,0001,060
2009-01-0510510510310310,0001,030

分割・併合履歴 : [2017-09-27]1株→0.1株