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

1811 (株)錢高組 の時系列データ [2010年度]

1811 (株)錢高組の時系列データ [2010年度]