1811 (株)錢高組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 126 | 127 | 126 | 127 | 4,000 | 1,270 |
| 2010-12-29 | 127 | 127 | 126 | 126 | 15,000 | 1,260 |
| 2010-12-28 | 126 | 128 | 126 | 127 | 12,000 | 1,270 |
| 2010-12-27 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2010-12-24 | 128 | 130 | 128 | 128 | 55,000 | 1,280 |
| 2010-12-22 | 130 | 132 | 130 | 130 | 27,000 | 1,300 |
| 2010-12-21 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2010-12-20 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2010-12-17 | 132 | 132 | 125 | 126 | 26,000 | 1,260 |
| 2010-12-16 | 130 | 131 | 130 | 131 | 9,000 | 1,310 |
| 2010-12-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-12-14 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-12-13 | 129 | 130 | 128 | 130 | 6,000 | 1,300 |
| 2010-12-10 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2010-12-09 | 131 | 131 | 131 | 131 | 12,000 | 1,310 |
| 2010-12-08 | 131 | 132 | 131 | 132 | 7,000 | 1,320 |
| 2010-12-07 | 130 | 131 | 129 | 131 | 22,000 | 1,310 |
| 2010-12-06 | 130 | 130 | 128 | 129 | 21,000 | 1,290 |
| 2010-12-03 | 135 | 135 | 132 | 133 | 16,000 | 1,330 |
| 2010-12-02 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2010-12-01 | 135 | 135 | 134 | 134 | 11,000 | 1,340 |
| 2010-11-30 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2010-11-29 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
| 2010-11-26 | 136 | 136 | 134 | 134 | 24,000 | 1,340 |
| 2010-11-25 | 133 | 136 | 133 | 136 | 50,000 | 1,360 |
| 2010-11-24 | 129 | 133 | 129 | 133 | 21,000 | 1,330 |
| 2010-11-22 | 129 | 129 | 128 | 128 | 15,000 | 1,280 |
| 2010-11-19 | 127 | 129 | 127 | 129 | 23,000 | 1,290 |
| 2010-11-18 | 123 | 125 | 123 | 125 | 5,000 | 1,250 |
| 2010-11-17 | 123 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2010-11-16 | 124 | 125 | 124 | 124 | 10,000 | 1,240 |
| 2010-11-15 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2010-11-12 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2010-11-11 | 125 | 125 | 124 | 124 | 13,000 | 1,240 |
| 2010-11-09 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2010-11-08 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2010-11-04 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2010-11-02 | 125 | 125 | 125 | 125 | 12,000 | 1,250 |
| 2010-11-01 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2010-10-29 | 123 | 125 | 123 | 125 | 6,000 | 1,250 |
| 2010-10-28 | 125 | 125 | 123 | 124 | 12,000 | 1,240 |
| 2010-10-26 | 127 | 130 | 126 | 130 | 18,000 | 1,300 |
| 2010-10-25 | 126 | 126 | 126 | 126 | 29,000 | 1,260 |
| 2010-10-22 | 126 | 127 | 126 | 126 | 16,000 | 1,260 |
| 2010-10-21 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2010-10-20 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2010-10-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-10-18 | 122 | 124 | 122 | 122 | 4,000 | 1,220 |
| 2010-10-13 | 126 | 126 | 122 | 122 | 9,000 | 1,220 |
| 2010-10-12 | 129 | 129 | 125 | 126 | 13,000 | 1,260 |
| 2010-10-07 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2010-10-06 | 129 | 129 | 127 | 129 | 7,000 | 1,290 |
| 2010-10-05 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-10-04 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2010-10-01 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2010-09-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-09-29 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2010-09-28 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-09-27 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2010-09-24 | 134 | 134 | 132 | 134 | 50,000 | 1,340 |
| 2010-09-22 | 134 | 134 | 133 | 134 | 22,000 | 1,340 |
| 2010-09-21 | 135 | 135 | 134 | 134 | 23,000 | 1,340 |
| 2010-09-17 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2010-09-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-09-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-09-14 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-09-13 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2010-09-09 | 133 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2010-09-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-09-07 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
| 2010-09-06 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-09-03 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-09-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2010-09-01 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-08-31 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2010-08-30 | 133 | 134 | 133 | 134 | 7,000 | 1,340 |
| 2010-08-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-08-25 | 134 | 134 | 133 | 133 | 42,000 | 1,330 |
| 2010-08-24 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2010-08-23 | 135 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2010-08-20 | 133 | 134 | 132 | 134 | 6,000 | 1,340 |
| 2010-08-19 | 132 | 134 | 132 | 134 | 11,000 | 1,340 |
| 2010-08-18 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2010-08-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2010-08-13 | 129 | 130 | 129 | 129 | 9,000 | 1,290 |
| 2010-08-12 | 129 | 129 | 128 | 129 | 11,000 | 1,290 |
| 2010-08-11 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2010-08-10 | 131 | 131 | 131 | 131 | 12,000 | 1,310 |
| 2010-08-06 | 132 | 132 | 131 | 131 | 12,000 | 1,310 |
| 2010-08-05 | 132 | 132 | 132 | 132 | 13,000 | 1,320 |
| 2010-08-04 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2010-08-03 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2010-08-02 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-07-30 | 133 | 133 | 133 | 133 | 7,000 | 1,330 |
| 2010-07-29 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-07-28 | 136 | 136 | 132 | 134 | 34,000 | 1,340 |
| 2010-07-27 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2010-07-26 | 139 | 139 | 136 | 136 | 8,000 | 1,360 |
| 2010-07-23 | 139 | 140 | 139 | 140 | 40,000 | 1,400 |
| 2010-07-22 | 140 | 140 | 139 | 140 | 8,000 | 1,400 |
| 2010-07-21 | 139 | 139 | 138 | 138 | 6,000 | 1,380 |
| 2010-07-20 | 140 | 140 | 132 | 136 | 35,000 | 1,360 |
| 2010-07-16 | 140 | 140 | 138 | 139 | 7,000 | 1,390 |
| 2010-07-15 | 139 | 141 | 139 | 141 | 6,000 | 1,410 |
| 2010-07-13 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2010-07-12 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2010-07-09 | 140 | 146 | 140 | 142 | 124,000 | 1,420 |
| 2010-07-08 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2010-07-07 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2010-07-06 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2010-07-02 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2010-07-01 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2010-06-30 | 135 | 135 | 134 | 134 | 8,000 | 1,340 |
| 2010-06-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-06-28 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-06-25 | 135 | 138 | 135 | 138 | 52,000 | 1,380 |
| 2010-06-24 | 140 | 140 | 138 | 139 | 21,000 | 1,390 |
| 2010-06-23 | 140 | 140 | 136 | 138 | 23,000 | 1,380 |
| 2010-06-22 | 143 | 143 | 139 | 140 | 33,000 | 1,400 |
| 2010-06-21 | 145 | 146 | 142 | 143 | 40,000 | 1,430 |
| 2010-06-18 | 144 | 145 | 144 | 145 | 12,000 | 1,450 |
| 2010-06-17 | 145 | 145 | 144 | 144 | 10,000 | 1,440 |
| 2010-06-16 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2010-06-15 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2010-06-14 | 142 | 144 | 142 | 144 | 10,000 | 1,440 |
| 2010-06-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-06-08 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2010-06-07 | 143 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2010-06-04 | 143 | 143 | 143 | 143 | 15,000 | 1,430 |
| 2010-06-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-06-02 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2010-06-01 | 142 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2010-05-31 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-05-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-05-27 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-05-25 | 145 | 145 | 143 | 145 | 45,000 | 1,450 |
| 2010-05-24 | 146 | 149 | 146 | 149 | 9,000 | 1,490 |
| 2010-05-21 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2010-05-20 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2010-05-19 | 145 | 146 | 145 | 146 | 15,000 | 1,460 |
| 2010-05-18 | 148 | 148 | 146 | 147 | 17,000 | 1,470 |
| 2010-05-17 | 151 | 151 | 149 | 149 | 7,000 | 1,490 |
| 2010-05-14 | 150 | 154 | 148 | 151 | 31,000 | 1,510 |
| 2010-05-13 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2010-05-12 | 151 | 152 | 151 | 151 | 8,000 | 1,510 |
| 2010-05-11 | 153 | 154 | 152 | 152 | 14,000 | 1,520 |
| 2010-05-10 | 150 | 152 | 150 | 152 | 12,000 | 1,520 |
| 2010-05-07 | 147 | 150 | 146 | 150 | 20,000 | 1,500 |
| 2010-05-06 | 154 | 154 | 150 | 150 | 21,000 | 1,500 |
| 2010-04-30 | 155 | 156 | 155 | 156 | 13,000 | 1,560 |
| 2010-04-28 | 155 | 155 | 153 | 154 | 10,000 | 1,540 |
| 2010-04-27 | 158 | 158 | 157 | 158 | 6,000 | 1,580 |
| 2010-04-26 | 154 | 157 | 154 | 156 | 19,000 | 1,560 |
| 2010-04-23 | 153 | 154 | 152 | 154 | 48,000 | 1,540 |
| 2010-04-22 | 155 | 155 | 152 | 155 | 42,000 | 1,550 |
| 2010-04-21 | 152 | 154 | 152 | 154 | 15,000 | 1,540 |
| 2010-04-20 | 150 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2010-04-19 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2010-04-16 | 154 | 154 | 153 | 153 | 13,000 | 1,530 |
| 2010-04-15 | 153 | 153 | 151 | 153 | 20,000 | 1,530 |
| 2010-04-14 | 151 | 151 | 151 | 151 | 9,000 | 1,510 |
| 2010-04-13 | 150 | 152 | 150 | 150 | 10,000 | 1,500 |
| 2010-04-12 | 149 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2010-04-09 | 147 | 150 | 147 | 149 | 6,000 | 1,490 |
| 2010-04-08 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2010-04-07 | 149 | 149 | 148 | 149 | 14,000 | 1,490 |
| 2010-04-06 | 149 | 150 | 148 | 148 | 13,000 | 1,480 |
| 2010-04-05 | 147 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2010-04-02 | 148 | 148 | 146 | 146 | 8,000 | 1,460 |
| 2010-04-01 | 147 | 148 | 147 | 148 | 20,000 | 1,480 |
| 2010-03-31 | 155 | 155 | 141 | 147 | 50,000 | 1,470 |
| 2010-03-30 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-03-29 | 155 | 157 | 154 | 157 | 14,000 | 1,570 |
| 2010-03-26 | 158 | 162 | 158 | 160 | 21,000 | 1,600 |
| 2010-03-25 | 157 | 160 | 157 | 158 | 49,000 | 1,580 |
| 2010-03-24 | 153 | 158 | 153 | 157 | 33,000 | 1,570 |
| 2010-03-23 | 150 | 154 | 150 | 153 | 39,000 | 1,530 |
| 2010-03-19 | 150 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2010-03-18 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2010-03-17 | 149 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2010-03-16 | 150 | 150 | 147 | 149 | 16,000 | 1,490 |
| 2010-03-15 | 151 | 152 | 150 | 151 | 10,000 | 1,510 |
| 2010-03-12 | 152 | 152 | 150 | 151 | 10,000 | 1,510 |
| 2010-03-11 | 149 | 151 | 149 | 151 | 13,000 | 1,510 |
| 2010-03-10 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2010-03-09 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2010-03-08 | 149 | 149 | 147 | 148 | 18,000 | 1,480 |
| 2010-03-05 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2010-03-03 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2010-03-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2010-02-26 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2010-02-25 | 148 | 149 | 148 | 149 | 47,000 | 1,490 |
| 2010-02-24 | 151 | 151 | 148 | 150 | 28,000 | 1,500 |
| 2010-02-23 | 152 | 152 | 151 | 152 | 18,000 | 1,520 |
| 2010-02-22 | 149 | 151 | 149 | 151 | 3,000 | 1,510 |
| 2010-02-19 | 149 | 151 | 149 | 149 | 10,000 | 1,490 |
| 2010-02-18 | 148 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2010-02-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-02-16 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2010-02-15 | 154 | 155 | 149 | 149 | 42,000 | 1,490 |
| 2010-02-12 | 148 | 150 | 147 | 150 | 14,000 | 1,500 |
| 2010-02-10 | 144 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2010-02-09 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2010-02-08 | 143 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2010-02-05 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2010-02-04 | 143 | 145 | 143 | 143 | 11,000 | 1,430 |
| 2010-02-03 | 143 | 145 | 142 | 145 | 7,000 | 1,450 |
| 2010-02-02 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2010-02-01 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2010-01-29 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-01-28 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2010-01-26 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-01-25 | 143 | 145 | 142 | 144 | 57,000 | 1,440 |
| 2010-01-22 | 147 | 147 | 146 | 146 | 9,000 | 1,460 |
| 2010-01-21 | 147 | 147 | 146 | 147 | 11,000 | 1,470 |
| 2010-01-20 | 145 | 147 | 145 | 146 | 14,000 | 1,460 |
| 2010-01-19 | 142 | 144 | 142 | 143 | 18,000 | 1,430 |
| 2010-01-18 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2010-01-15 | 143 | 144 | 142 | 143 | 30,000 | 1,430 |
| 2010-01-14 | 141 | 143 | 141 | 142 | 27,000 | 1,420 |
| 2010-01-13 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-01-12 | 144 | 145 | 142 | 144 | 38,000 | 1,440 |
| 2010-01-08 | 141 | 143 | 141 | 143 | 13,000 | 1,430 |
| 2010-01-07 | 147 | 147 | 146 | 146 | 8,000 | 1,460 |
| 2010-01-06 | 142 | 150 | 142 | 150 | 7,000 | 1,500 |
| 2010-01-05 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-01-04 | 142 | 143 | 142 | 142 | 5,000 | 1,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
