1811 (株)錢高組 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2011-12-29 | 115 | 116 | 114 | 116 | 9,000 | 1,160 |
| 2011-12-28 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2011-12-26 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2011-12-22 | 114 | 115 | 114 | 115 | 48,000 | 1,150 |
| 2011-12-21 | 116 | 116 | 113 | 114 | 39,000 | 1,140 |
| 2011-12-20 | 111 | 115 | 111 | 114 | 34,000 | 1,140 |
| 2011-12-19 | 110 | 112 | 110 | 111 | 25,000 | 1,110 |
| 2011-12-16 | 109 | 110 | 109 | 109 | 13,000 | 1,090 |
| 2011-12-15 | 108 | 108 | 107 | 107 | 9,000 | 1,070 |
| 2011-12-14 | 107 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2011-12-13 | 106 | 107 | 106 | 107 | 11,000 | 1,070 |
| 2011-12-12 | 108 | 108 | 108 | 108 | 11,000 | 1,080 |
| 2011-12-09 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2011-12-08 | 110 | 110 | 105 | 108 | 18,000 | 1,080 |
| 2011-12-07 | 110 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2011-12-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-12-05 | 111 | 111 | 110 | 110 | 16,000 | 1,100 |
| 2011-12-02 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 2011-12-01 | 114 | 114 | 110 | 111 | 16,000 | 1,110 |
| 2011-11-30 | 104 | 117 | 104 | 112 | 56,000 | 1,120 |
| 2011-11-29 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2011-11-28 | 106 | 106 | 103 | 103 | 48,000 | 1,030 |
| 2011-11-25 | 102 | 105 | 102 | 105 | 37,000 | 1,050 |
| 2011-11-24 | 102 | 104 | 101 | 102 | 19,000 | 1,020 |
| 2011-11-22 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2011-11-21 | 101 | 103 | 101 | 103 | 6,000 | 1,030 |
| 2011-11-16 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-11-15 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2011-11-14 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2011-11-11 | 106 | 106 | 102 | 103 | 10,000 | 1,030 |
| 2011-11-09 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2011-11-08 | 103 | 103 | 102 | 102 | 13,000 | 1,020 |
| 2011-11-07 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2011-11-04 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2011-11-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-10-31 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-10-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-10-26 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-10-25 | 105 | 107 | 105 | 105 | 52,000 | 1,050 |
| 2011-10-24 | 107 | 107 | 106 | 107 | 10,000 | 1,070 |
| 2011-10-21 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2011-10-19 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-10-18 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2011-10-17 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2011-10-14 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-10-13 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-10-12 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2011-10-11 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2011-10-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-10-06 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-10-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-10-04 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2011-10-03 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2011-09-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-09-29 | 102 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2011-09-28 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2011-09-27 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2011-09-26 | 106 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2011-09-22 | 108 | 108 | 108 | 108 | 58,000 | 1,080 |
| 2011-09-21 | 109 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2011-09-20 | 106 | 107 | 105 | 107 | 18,000 | 1,070 |
| 2011-09-16 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2011-09-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-09-14 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2011-09-13 | 107 | 108 | 107 | 108 | 6,000 | 1,080 |
| 2011-09-12 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2011-09-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-09-08 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-09-07 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2011-09-05 | 107 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2011-09-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-08-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-08-29 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2011-08-25 | 106 | 108 | 106 | 108 | 60,000 | 1,080 |
| 2011-08-24 | 110 | 110 | 109 | 109 | 7,000 | 1,090 |
| 2011-08-23 | 105 | 108 | 105 | 107 | 16,000 | 1,070 |
| 2011-08-22 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2011-08-19 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2011-08-18 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2011-08-16 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-08-12 | 105 | 107 | 105 | 107 | 9,000 | 1,070 |
| 2011-08-11 | 102 | 104 | 102 | 104 | 11,000 | 1,040 |
| 2011-08-10 | 104 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2011-08-09 | 100 | 101 | 100 | 101 | 16,000 | 1,010 |
| 2011-08-08 | 103 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2011-08-05 | 106 | 107 | 102 | 107 | 21,000 | 1,070 |
| 2011-08-04 | 111 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2011-08-03 | 113 | 113 | 111 | 111 | 8,000 | 1,110 |
| 2011-08-02 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2011-08-01 | 114 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2011-07-29 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2011-07-28 | 113 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2011-07-27 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2011-07-26 | 114 | 114 | 113 | 114 | 11,000 | 1,140 |
| 2011-07-25 | 114 | 115 | 114 | 115 | 50,000 | 1,150 |
| 2011-07-22 | 117 | 117 | 114 | 117 | 17,000 | 1,170 |
| 2011-07-21 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2011-07-20 | 114 | 116 | 114 | 116 | 7,000 | 1,160 |
| 2011-07-19 | 115 | 115 | 113 | 113 | 12,000 | 1,130 |
| 2011-07-15 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2011-07-14 | 118 | 118 | 115 | 115 | 8,000 | 1,150 |
| 2011-07-13 | 115 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2011-07-12 | 118 | 118 | 116 | 116 | 7,000 | 1,160 |
| 2011-07-11 | 119 | 119 | 118 | 118 | 35,000 | 1,180 |
| 2011-07-08 | 122 | 123 | 122 | 123 | 9,000 | 1,230 |
| 2011-07-07 | 124 | 124 | 123 | 124 | 20,000 | 1,240 |
| 2011-07-06 | 122 | 127 | 122 | 123 | 25,000 | 1,230 |
| 2011-07-05 | 119 | 120 | 119 | 120 | 13,000 | 1,200 |
| 2011-07-04 | 117 | 118 | 117 | 118 | 7,000 | 1,180 |
| 2011-07-01 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2011-06-30 | 119 | 119 | 117 | 117 | 11,000 | 1,170 |
| 2011-06-29 | 118 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2011-06-28 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2011-06-27 | 118 | 118 | 116 | 118 | 9,000 | 1,180 |
| 2011-06-24 | 119 | 120 | 118 | 118 | 45,000 | 1,180 |
| 2011-06-23 | 119 | 120 | 119 | 120 | 11,000 | 1,200 |
| 2011-06-22 | 117 | 118 | 116 | 118 | 13,000 | 1,180 |
| 2011-06-21 | 113 | 117 | 113 | 117 | 12,000 | 1,170 |
| 2011-06-20 | 112 | 113 | 112 | 113 | 8,000 | 1,130 |
| 2011-06-17 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2011-06-16 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2011-06-15 | 110 | 113 | 110 | 113 | 12,000 | 1,130 |
| 2011-06-14 | 112 | 112 | 104 | 110 | 18,000 | 1,100 |
| 2011-06-13 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2011-06-10 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2011-06-08 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2011-06-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2011-06-03 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2011-06-02 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2011-06-01 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2011-05-31 | 110 | 112 | 110 | 112 | 8,000 | 1,120 |
| 2011-05-30 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2011-05-27 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2011-05-26 | 111 | 113 | 111 | 113 | 6,000 | 1,130 |
| 2011-05-25 | 110 | 112 | 109 | 111 | 74,000 | 1,110 |
| 2011-05-24 | 111 | 111 | 109 | 109 | 21,000 | 1,090 |
| 2011-05-23 | 112 | 112 | 109 | 110 | 15,000 | 1,100 |
| 2011-05-20 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2011-05-19 | 115 | 115 | 109 | 111 | 29,000 | 1,110 |
| 2011-05-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2011-05-17 | 114 | 114 | 110 | 113 | 28,000 | 1,130 |
| 2011-05-16 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2011-05-13 | 115 | 116 | 115 | 115 | 18,000 | 1,150 |
| 2011-05-12 | 119 | 121 | 118 | 118 | 8,000 | 1,180 |
| 2011-05-11 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2011-05-10 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2011-05-09 | 119 | 119 | 117 | 118 | 4,000 | 1,180 |
| 2011-05-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2011-05-02 | 119 | 120 | 116 | 119 | 109,000 | 1,190 |
| 2011-04-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2011-04-26 | 123 | 123 | 121 | 121 | 9,000 | 1,210 |
| 2011-04-25 | 124 | 124 | 122 | 122 | 55,000 | 1,220 |
| 2011-04-22 | 123 | 124 | 122 | 124 | 14,000 | 1,240 |
| 2011-04-21 | 122 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2011-04-20 | 120 | 122 | 120 | 122 | 7,000 | 1,220 |
| 2011-04-19 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2011-04-18 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2011-04-15 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2011-04-14 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2011-04-13 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2011-04-12 | 122 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2011-04-11 | 122 | 123 | 121 | 123 | 4,000 | 1,230 |
| 2011-04-08 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2011-04-07 | 123 | 124 | 122 | 123 | 10,000 | 1,230 |
| 2011-04-06 | 125 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2011-04-05 | 129 | 129 | 127 | 127 | 19,000 | 1,270 |
| 2011-04-04 | 129 | 131 | 128 | 129 | 23,000 | 1,290 |
| 2011-04-01 | 129 | 129 | 128 | 129 | 11,000 | 1,290 |
| 2011-03-31 | 130 | 130 | 128 | 128 | 19,000 | 1,280 |
| 2011-03-30 | 132 | 133 | 128 | 128 | 25,000 | 1,280 |
| 2011-03-29 | 126 | 131 | 126 | 131 | 18,000 | 1,310 |
| 2011-03-28 | 142 | 142 | 129 | 136 | 23,000 | 1,360 |
| 2011-03-25 | 151 | 152 | 140 | 140 | 129,000 | 1,400 |
| 2011-03-24 | 140 | 154 | 140 | 146 | 118,000 | 1,460 |
| 2011-03-23 | 131 | 138 | 129 | 135 | 82,000 | 1,350 |
| 2011-03-22 | 120 | 132 | 120 | 129 | 57,000 | 1,290 |
| 2011-03-18 | 125 | 125 | 110 | 119 | 66,000 | 1,190 |
| 2011-03-17 | 115 | 121 | 115 | 121 | 12,000 | 1,210 |
| 2011-03-16 | 120 | 126 | 120 | 125 | 13,000 | 1,250 |
| 2011-03-15 | 134 | 134 | 99 | 114 | 53,000 | 1,140 |
| 2011-03-14 | 134 | 143 | 130 | 135 | 193,000 | 1,350 |
| 2011-03-11 | 122 | 126 | 122 | 126 | 12,000 | 1,260 |
| 2011-03-08 | 123 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2011-03-07 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-03-04 | 123 | 124 | 123 | 124 | 4,000 | 1,240 |
| 2011-03-03 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2011-03-02 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2011-03-01 | 123 | 125 | 123 | 125 | 8,000 | 1,250 |
| 2011-02-28 | 122 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2011-02-25 | 122 | 122 | 122 | 122 | 33,000 | 1,220 |
| 2011-02-24 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2011-02-23 | 124 | 126 | 121 | 123 | 14,000 | 1,230 |
| 2011-02-22 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2011-02-21 | 124 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2011-02-18 | 123 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2011-02-17 | 124 | 125 | 121 | 123 | 45,000 | 1,230 |
| 2011-02-16 | 123 | 125 | 123 | 125 | 20,000 | 1,250 |
| 2011-02-15 | 123 | 124 | 122 | 123 | 22,000 | 1,230 |
| 2011-02-14 | 125 | 125 | 121 | 123 | 108,000 | 1,230 |
| 2011-02-10 | 129 | 130 | 127 | 130 | 54,000 | 1,300 |
| 2011-02-09 | 128 | 130 | 128 | 130 | 11,000 | 1,300 |
| 2011-02-08 | 129 | 129 | 128 | 129 | 11,000 | 1,290 |
| 2011-02-07 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 2011-02-04 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2011-02-03 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2011-02-01 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2011-01-28 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2011-01-27 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2011-01-26 | 130 | 130 | 129 | 129 | 27,000 | 1,290 |
| 2011-01-25 | 128 | 131 | 128 | 130 | 55,000 | 1,300 |
| 2011-01-24 | 130 | 130 | 122 | 127 | 65,000 | 1,270 |
| 2011-01-21 | 132 | 132 | 130 | 130 | 8,000 | 1,300 |
| 2011-01-20 | 133 | 133 | 132 | 132 | 8,000 | 1,320 |
| 2011-01-19 | 133 | 133 | 132 | 133 | 6,000 | 1,330 |
| 2011-01-18 | 132 | 133 | 132 | 132 | 8,000 | 1,320 |
| 2011-01-17 | 133 | 133 | 132 | 133 | 11,000 | 1,330 |
| 2011-01-14 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2011-01-13 | 132 | 132 | 131 | 132 | 9,000 | 1,320 |
| 2011-01-12 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2011-01-11 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2011-01-07 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2011-01-06 | 131 | 131 | 130 | 131 | 19,000 | 1,310 |
| 2011-01-05 | 129 | 130 | 128 | 130 | 13,000 | 1,300 |
| 2011-01-04 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
