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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2009-12-29 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2009-12-28 | 145 | 145 | 143 | 145 | 15,000 | 1,450 |
| 2009-12-25 | 148 | 149 | 145 | 145 | 48,000 | 1,450 |
| 2009-12-24 | 147 | 149 | 146 | 149 | 14,000 | 1,490 |
| 2009-12-22 | 145 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2009-12-21 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2009-12-18 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2009-12-17 | 140 | 145 | 140 | 145 | 30,000 | 1,450 |
| 2009-12-16 | 146 | 146 | 140 | 144 | 35,000 | 1,440 |
| 2009-12-15 | 148 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2009-12-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2009-12-11 | 148 | 148 | 146 | 148 | 6,000 | 1,480 |
| 2009-12-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-12-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-12-07 | 147 | 154 | 147 | 150 | 15,000 | 1,500 |
| 2009-12-04 | 154 | 154 | 150 | 150 | 11,000 | 1,500 |
| 2009-12-03 | 153 | 154 | 153 | 154 | 25,000 | 1,540 |
| 2009-12-02 | 149 | 152 | 149 | 152 | 33,000 | 1,520 |
| 2009-12-01 | 138 | 149 | 138 | 149 | 13,000 | 1,490 |
| 2009-11-27 | 140 | 140 | 138 | 138 | 14,000 | 1,380 |
| 2009-11-26 | 144 | 144 | 141 | 141 | 4,000 | 1,410 |
| 2009-11-25 | 146 | 148 | 144 | 144 | 60,000 | 1,440 |
| 2009-11-24 | 151 | 151 | 145 | 149 | 33,000 | 1,490 |
| 2009-11-20 | 146 | 149 | 145 | 149 | 8,000 | 1,490 |
| 2009-11-19 | 149 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2009-11-18 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2009-11-17 | 150 | 151 | 148 | 148 | 10,000 | 1,480 |
| 2009-11-16 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2009-11-13 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2009-11-12 | 151 | 154 | 150 | 150 | 7,000 | 1,500 |
| 2009-11-11 | 153 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2009-11-10 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2009-11-09 | 150 | 152 | 150 | 152 | 10,000 | 1,520 |
| 2009-11-06 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2009-11-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-11-04 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-11-02 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2009-10-30 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2009-10-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-10-28 | 159 | 159 | 154 | 154 | 7,000 | 1,540 |
| 2009-10-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-10-26 | 159 | 160 | 154 | 160 | 21,000 | 1,600 |
| 2009-10-23 | 160 | 160 | 158 | 160 | 44,000 | 1,600 |
| 2009-10-22 | 162 | 164 | 158 | 164 | 25,000 | 1,640 |
| 2009-10-21 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2009-10-20 | 159 | 159 | 157 | 157 | 9,000 | 1,570 |
| 2009-10-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-10-16 | 154 | 157 | 153 | 153 | 9,000 | 1,530 |
| 2009-10-15 | 157 | 157 | 157 | 157 | 12,000 | 1,570 |
| 2009-10-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-10-08 | 149 | 149 | 145 | 146 | 12,000 | 1,460 |
| 2009-10-07 | 142 | 153 | 138 | 150 | 35,000 | 1,500 |
| 2009-10-06 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2009-10-05 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2009-10-02 | 156 | 156 | 152 | 152 | 3,000 | 1,520 |
| 2009-10-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-09-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-09-29 | 153 | 157 | 153 | 157 | 2,000 | 1,570 |
| 2009-09-28 | 151 | 156 | 151 | 156 | 2,000 | 1,560 |
| 2009-09-25 | 158 | 158 | 155 | 155 | 48,000 | 1,550 |
| 2009-09-24 | 159 | 166 | 159 | 163 | 27,000 | 1,630 |
| 2009-09-18 | 153 | 156 | 153 | 156 | 11,000 | 1,560 |
| 2009-09-16 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2009-09-15 | 154 | 154 | 149 | 149 | 12,000 | 1,490 |
| 2009-09-14 | 157 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2009-09-11 | 160 | 160 | 156 | 158 | 12,000 | 1,580 |
| 2009-09-10 | 156 | 160 | 156 | 160 | 2,000 | 1,600 |
| 2009-09-09 | 160 | 160 | 156 | 156 | 13,000 | 1,560 |
| 2009-09-08 | 162 | 162 | 160 | 161 | 6,000 | 1,610 |
| 2009-09-07 | 165 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2009-09-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-09-03 | 166 | 170 | 166 | 170 | 7,000 | 1,700 |
| 2009-09-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-08-31 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2009-08-28 | 173 | 173 | 171 | 171 | 8,000 | 1,710 |
| 2009-08-26 | 177 | 177 | 174 | 174 | 12,000 | 1,740 |
| 2009-08-25 | 182 | 182 | 178 | 178 | 41,000 | 1,780 |
| 2009-08-24 | 178 | 184 | 178 | 183 | 24,000 | 1,830 |
| 2009-08-21 | 174 | 176 | 174 | 176 | 14,000 | 1,760 |
| 2009-08-20 | 172 | 173 | 172 | 173 | 8,000 | 1,730 |
| 2009-08-19 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-08-18 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2009-08-17 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2009-08-14 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2009-08-12 | 170 | 171 | 169 | 170 | 11,000 | 1,700 |
| 2009-08-11 | 179 | 179 | 170 | 174 | 11,000 | 1,740 |
| 2009-08-10 | 186 | 187 | 177 | 178 | 31,000 | 1,780 |
| 2009-08-07 | 170 | 183 | 167 | 183 | 31,000 | 1,830 |
| 2009-08-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-08-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-08-04 | 175 | 175 | 172 | 172 | 12,000 | 1,720 |
| 2009-08-03 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2009-07-31 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2009-07-30 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2009-07-29 | 168 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2009-07-27 | 174 | 174 | 167 | 167 | 5,000 | 1,670 |
| 2009-07-24 | 173 | 174 | 171 | 174 | 47,000 | 1,740 |
| 2009-07-23 | 177 | 179 | 176 | 179 | 15,000 | 1,790 |
| 2009-07-22 | 169 | 173 | 169 | 173 | 21,000 | 1,730 |
| 2009-07-21 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-07-17 | 158 | 166 | 158 | 162 | 15,000 | 1,620 |
| 2009-07-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-07-15 | 156 | 157 | 154 | 154 | 15,000 | 1,540 |
| 2009-07-14 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2009-07-13 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2009-07-10 | 170 | 170 | 166 | 168 | 84,000 | 1,680 |
| 2009-07-09 | 156 | 173 | 156 | 173 | 24,000 | 1,730 |
| 2009-07-08 | 164 | 164 | 159 | 159 | 18,000 | 1,590 |
| 2009-07-07 | 170 | 170 | 166 | 166 | 32,000 | 1,660 |
| 2009-07-06 | 170 | 170 | 168 | 168 | 9,000 | 1,680 |
| 2009-07-03 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2009-07-02 | 173 | 174 | 172 | 173 | 23,000 | 1,730 |
| 2009-07-01 | 176 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2009-06-30 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2009-06-29 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2009-06-25 | 181 | 181 | 176 | 176 | 43,000 | 1,760 |
| 2009-06-24 | 177 | 183 | 175 | 182 | 28,000 | 1,820 |
| 2009-06-23 | 176 | 177 | 175 | 176 | 19,000 | 1,760 |
| 2009-06-22 | 177 | 177 | 173 | 177 | 15,000 | 1,770 |
| 2009-06-19 | 179 | 179 | 170 | 175 | 14,000 | 1,750 |
| 2009-06-18 | 180 | 180 | 170 | 178 | 16,000 | 1,780 |
| 2009-06-17 | 166 | 182 | 166 | 180 | 23,000 | 1,800 |
| 2009-06-16 | 173 | 182 | 166 | 166 | 68,000 | 1,660 |
| 2009-06-15 | 156 | 184 | 155 | 174 | 76,000 | 1,740 |
| 2009-06-12 | 149 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2009-06-11 | 146 | 148 | 145 | 148 | 9,000 | 1,480 |
| 2009-06-10 | 145 | 147 | 145 | 146 | 7,000 | 1,460 |
| 2009-06-09 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-06-08 | 147 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2009-06-05 | 150 | 150 | 145 | 146 | 14,000 | 1,460 |
| 2009-06-04 | 150 | 150 | 148 | 150 | 6,000 | 1,500 |
| 2009-06-03 | 150 | 152 | 150 | 150 | 7,000 | 1,500 |
| 2009-06-02 | 156 | 156 | 155 | 155 | 16,000 | 1,550 |
| 2009-06-01 | 149 | 153 | 146 | 153 | 12,000 | 1,530 |
| 2009-05-29 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2009-05-28 | 143 | 149 | 143 | 149 | 11,000 | 1,490 |
| 2009-05-27 | 158 | 158 | 137 | 145 | 49,000 | 1,450 |
| 2009-05-26 | 149 | 155 | 147 | 155 | 37,000 | 1,550 |
| 2009-05-25 | 146 | 150 | 146 | 146 | 67,000 | 1,460 |
| 2009-05-22 | 134 | 147 | 134 | 146 | 38,000 | 1,460 |
| 2009-05-21 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2009-05-20 | 129 | 132 | 128 | 132 | 7,000 | 1,320 |
| 2009-05-19 | 127 | 129 | 127 | 129 | 2,000 | 1,290 |
| 2009-05-18 | 124 | 128 | 124 | 128 | 22,000 | 1,280 |
| 2009-05-15 | 119 | 130 | 119 | 121 | 28,000 | 1,210 |
| 2009-05-14 | 117 | 118 | 117 | 118 | 5,000 | 1,180 |
| 2009-05-13 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2009-05-12 | 120 | 120 | 116 | 117 | 10,000 | 1,170 |
| 2009-05-11 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2009-05-08 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2009-05-07 | 116 | 117 | 116 | 117 | 14,000 | 1,170 |
| 2009-05-01 | 110 | 114 | 110 | 114 | 14,000 | 1,140 |
| 2009-04-30 | 119 | 119 | 114 | 114 | 29,000 | 1,140 |
| 2009-04-28 | 119 | 122 | 119 | 122 | 18,000 | 1,220 |
| 2009-04-27 | 126 | 126 | 122 | 122 | 7,000 | 1,220 |
| 2009-04-24 | 130 | 130 | 123 | 123 | 68,000 | 1,230 |
| 2009-04-23 | 120 | 133 | 120 | 132 | 38,000 | 1,320 |
| 2009-04-22 | 120 | 120 | 118 | 118 | 34,000 | 1,180 |
| 2009-04-21 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2009-04-20 | 117 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2009-04-17 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-04-16 | 116 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2009-04-15 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2009-04-13 | 119 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2009-04-10 | 120 | 120 | 118 | 119 | 16,000 | 1,190 |
| 2009-04-09 | 119 | 120 | 118 | 119 | 16,000 | 1,190 |
| 2009-04-08 | 119 | 124 | 117 | 119 | 43,000 | 1,190 |
| 2009-04-07 | 116 | 120 | 116 | 120 | 28,000 | 1,200 |
| 2009-04-06 | 115 | 117 | 114 | 114 | 11,000 | 1,140 |
| 2009-04-03 | 119 | 124 | 113 | 113 | 39,000 | 1,130 |
| 2009-04-02 | 113 | 117 | 113 | 117 | 5,000 | 1,170 |
| 2009-04-01 | 112 | 113 | 110 | 112 | 10,000 | 1,120 |
| 2009-03-31 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2009-03-30 | 115 | 115 | 112 | 112 | 14,000 | 1,120 |
| 2009-03-27 | 121 | 121 | 115 | 116 | 19,000 | 1,160 |
| 2009-03-26 | 118 | 121 | 118 | 121 | 7,000 | 1,210 |
| 2009-03-25 | 120 | 122 | 120 | 122 | 68,000 | 1,220 |
| 2009-03-24 | 119 | 122 | 118 | 120 | 45,000 | 1,200 |
| 2009-03-23 | 110 | 115 | 110 | 115 | 24,000 | 1,150 |
| 2009-03-19 | 108 | 117 | 108 | 110 | 40,000 | 1,100 |
| 2009-03-18 | 106 | 108 | 106 | 108 | 9,000 | 1,080 |
| 2009-03-17 | 104 | 106 | 104 | 106 | 6,000 | 1,060 |
| 2009-03-16 | 103 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2009-03-13 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2009-03-12 | 102 | 102 | 98 | 100 | 18,000 | 1,000 |
| 2009-03-11 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2009-03-10 | 100 | 104 | 100 | 102 | 36,000 | 1,020 |
| 2009-03-09 | 99 | 101 | 99 | 100 | 7,000 | 1,000 |
| 2009-03-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-03-05 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2009-03-04 | 96 | 99 | 96 | 99 | 17,000 | 990 |
| 2009-03-03 | 99 | 101 | 99 | 101 | 2,000 | 1,010 |
| 2009-03-02 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-02-27 | 101 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2009-02-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-02-25 | 103 | 103 | 101 | 101 | 86,000 | 1,010 |
| 2009-02-24 | 101 | 108 | 100 | 105 | 49,000 | 1,050 |
| 2009-02-23 | 98 | 101 | 98 | 101 | 7,000 | 1,010 |
| 2009-02-20 | 102 | 102 | 98 | 98 | 16,000 | 980 |
| 2009-02-19 | 100 | 101 | 99 | 101 | 16,000 | 1,010 |
| 2009-02-18 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2009-02-17 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2009-02-16 | 96 | 100 | 95 | 100 | 12,000 | 1,000 |
| 2009-02-13 | 95 | 97 | 95 | 97 | 11,000 | 970 |
| 2009-02-12 | 101 | 101 | 97 | 98 | 17,000 | 980 |
| 2009-02-10 | 102 | 104 | 102 | 104 | 10,000 | 1,040 |
| 2009-02-09 | 103 | 103 | 101 | 102 | 6,000 | 1,020 |
| 2009-02-06 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-02-05 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2009-02-04 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-02-03 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2009-02-02 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-01-30 | 101 | 103 | 100 | 102 | 13,000 | 1,020 |
| 2009-01-29 | 100 | 101 | 99 | 101 | 9,000 | 1,010 |
| 2009-01-28 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2009-01-27 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2009-01-26 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2009-01-23 | 106 | 106 | 103 | 103 | 84,000 | 1,030 |
| 2009-01-22 | 101 | 107 | 100 | 107 | 33,000 | 1,070 |
| 2009-01-21 | 98 | 100 | 98 | 100 | 25,000 | 1,000 |
| 2009-01-20 | 102 | 102 | 100 | 101 | 8,000 | 1,010 |
| 2009-01-19 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-01-16 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2009-01-15 | 100 | 103 | 100 | 102 | 9,000 | 1,020 |
| 2009-01-14 | 104 | 105 | 103 | 103 | 24,000 | 1,030 |
| 2009-01-13 | 108 | 108 | 101 | 103 | 19,000 | 1,030 |
| 2009-01-09 | 107 | 108 | 107 | 108 | 7,000 | 1,080 |
| 2009-01-08 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2009-01-07 | 105 | 108 | 105 | 106 | 8,000 | 1,060 |
| 2009-01-06 | 105 | 107 | 105 | 106 | 33,000 | 1,060 |
| 2009-01-05 | 105 | 105 | 103 | 103 | 10,000 | 1,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
