1811 (株)錢高組の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	131	131	130	131	41,000	1,310
2012-12-27	128	130	127	129	72,000	1,290
2012-12-26	127	128	127	128	17,000	1,280
2012-12-25	129	132	126	127	293,000	1,270
2012-12-21	137	137	129	129	56,000	1,290
2012-12-20	135	137	132	133	116,000	1,330
2012-12-19	127	133	126	133	148,000	1,330
2012-12-18	128	129	126	127	14,000	1,270
2012-12-17	128	131	127	128	40,000	1,280
2012-12-14	128	128	126	128	18,000	1,280
2012-12-13	126	127	124	127	20,000	1,270
2012-12-12	127	129	127	127	35,000	1,270
2012-12-11	130	130	126	127	51,000	1,270
2012-12-10	127	130	127	130	37,000	1,300
2012-12-07	118	127	118	127	100,000	1,270
2012-12-06	116	118	115	118	13,000	1,180
2012-12-05	118	118	116	117	52,000	1,170
2012-12-04	118	119	117	118	41,000	1,180
2012-12-03	112	127	112	117	329,000	1,170
2012-11-30	109	109	107	109	31,000	1,090
2012-11-29	109	109	109	109	3,000	1,090
2012-11-28	111	111	109	109	21,000	1,090
2012-11-27	109	110	109	110	19,000	1,100
2012-11-26	109	111	109	109	24,000	1,090
2012-11-22	110	113	110	111	98,000	1,110
2012-11-21	110	110	109	109	8,000	1,090
2012-11-20	111	111	107	110	18,000	1,100
2012-11-19	109	112	108	111	44,000	1,110
2012-11-16	105	110	105	109	31,000	1,090
2012-11-15	104	104	102	102	4,000	1,020
2012-11-14	102	103	102	103	18,000	1,030
2012-11-12	104	104	103	103	9,000	1,030
2012-11-08	106	106	102	104	41,000	1,040
2012-11-07	106	107	106	107	11,000	1,070
2012-11-06	106	106	106	106	7,000	1,060
2012-11-05	109	109	107	107	2,000	1,070
2012-11-02	109	109	107	107	3,000	1,070
2012-10-30	107	109	107	108	4,000	1,080
2012-10-29	107	108	107	107	8,000	1,070
2012-10-26	107	111	107	107	46,000	1,070
2012-10-25	108	109	106	108	44,000	1,080
2012-10-24	108	109	108	108	9,000	1,080
2012-10-23	107	107	107	107	1,000	1,070
2012-10-22	107	108	107	108	7,000	1,080
2012-10-19	105	107	104	107	14,000	1,070
2012-10-18	103	105	103	105	11,000	1,050
2012-10-17	104	104	103	103	15,000	1,030
2012-10-16	105	105	104	104	3,000	1,040
2012-10-15	104	104	103	103	4,000	1,030
2012-10-12	104	104	103	104	5,000	1,040
2012-10-11	102	104	102	104	2,000	1,040
2012-10-09	102	103	102	103	5,000	1,030
2012-10-05	104	105	104	105	2,000	1,050
2012-10-04	106	106	105	105	11,000	1,050
2012-10-03	109	109	106	106	4,000	1,060
2012-10-02	109	109	109	109	2,000	1,090
2012-10-01	109	109	108	108	4,000	1,080
2012-09-28	108	109	108	109	3,000	1,090
2012-09-27	108	108	108	108	1,000	1,080
2012-09-26	108	108	106	108	6,000	1,080
2012-09-25	109	109	106	106	55,000	1,060
2012-09-24	110	110	109	109	10,000	1,090
2012-09-21	108	109	107	109	8,000	1,090
2012-09-20	108	109	108	109	7,000	1,090
2012-09-19	107	108	107	108	5,000	1,080
2012-09-18	106	107	106	107	11,000	1,070
2012-09-14	108	108	107	107	3,000	1,070
2012-09-13	105	107	105	107	3,000	1,070
2012-09-12	104	106	104	106	3,000	1,060
2012-09-11	104	105	104	104	10,000	1,040
2012-09-10	103	105	103	105	11,000	1,050
2012-09-07	104	104	104	104	3,000	1,040
2012-09-06	103	103	103	103	8,000	1,030
2012-09-05	102	104	102	103	21,000	1,030
2012-09-04	107	107	107	107	3,000	1,070
2012-09-03	106	106	106	106	1,000	1,060
2012-08-31	106	107	106	107	33,000	1,070
2012-08-30	109	110	108	108	11,000	1,080
2012-08-29	109	109	109	109	2,000	1,090
2012-08-28	110	110	108	110	20,000	1,100
2012-08-27	110	110	110	110	6,000	1,100
2012-08-24	111	112	109	110	78,000	1,100
2012-08-23	113	114	112	112	37,000	1,120
2012-08-22	113	113	113	113	9,000	1,130
2012-08-21	113	113	113	113	9,000	1,130
2012-08-20	112	114	112	114	26,000	1,140
2012-08-17	113	113	112	112	4,000	1,120
2012-08-16	113	113	113	113	3,000	1,130
2012-08-15	113	113	112	112	17,000	1,120
2012-08-14	112	112	111	112	7,000	1,120
2012-08-13	111	111	110	110	11,000	1,100
2012-08-10	110	111	109	110	36,000	1,100
2012-08-09	111	111	110	111	10,000	1,110
2012-08-08	112	113	111	111	26,000	1,110
2012-08-07	110	112	110	111	22,000	1,110
2012-08-06	112	112	111	112	17,000	1,120
2012-08-03	115	115	115	115	11,000	1,150
2012-08-02	117	117	115	115	13,000	1,150
2012-08-01	118	118	117	117	2,000	1,170
2012-07-31	120	120	117	117	6,000	1,170
2012-07-30	118	120	118	120	4,000	1,200
2012-07-27	118	120	118	118	12,000	1,180
2012-07-26	117	117	117	117	1,000	1,170
2012-07-25	116	118	115	117	45,000	1,170
2012-07-24	118	121	117	121	19,000	1,210
2012-07-23	121	121	119	119	28,000	1,190
2012-07-20	120	121	120	121	7,000	1,210
2012-07-18	120	120	120	120	5,000	1,200
2012-07-17	121	121	120	120	3,000	1,200
2012-07-13	121	121	121	121	2,000	1,210
2012-07-12	120	120	119	119	11,000	1,190
2012-07-11	123	123	122	122	3,000	1,220
2012-07-10	123	123	123	123	5,000	1,230
2012-07-09	125	125	125	125	6,000	1,250
2012-07-06	127	127	125	125	4,000	1,250
2012-07-05	126	127	126	127	33,000	1,270
2012-07-04	126	126	125	125	3,000	1,250
2012-07-03	124	126	124	126	19,000	1,260
2012-07-02	125	126	123	126	13,000	1,260
2012-06-29	121	123	121	123	3,000	1,230
2012-06-28	123	124	121	124	14,000	1,240
2012-06-27	123	123	123	123	3,000	1,230
2012-06-26	128	128	125	125	44,000	1,250
2012-06-25	123	129	122	128	71,000	1,280
2012-06-22	115	122	115	122	26,000	1,220
2012-06-21	117	117	115	117	30,000	1,170
2012-06-20	112	117	112	117	16,000	1,170
2012-06-19	110	112	110	112	14,000	1,120
2012-06-18	110	110	110	110	25,000	1,100
2012-06-14	111	111	109	109	2,000	1,090
2012-06-13	112	112	110	110	6,000	1,100
2012-06-07	111	112	110	112	10,000	1,120
2012-06-06	109	109	106	108	8,000	1,080
2012-06-05	109	109	107	109	3,000	1,090
2012-06-04	113	113	109	109	16,000	1,090
2012-06-01	114	117	114	116	3,000	1,160
2012-05-31	115	115	115	115	1,000	1,150
2012-05-30	115	117	115	117	2,000	1,170
2012-05-29	115	115	115	115	2,000	1,150
2012-05-28	117	117	115	115	2,000	1,150
2012-05-25	119	120	118	118	41,000	1,180
2012-05-24	114	119	114	119	10,000	1,190
2012-05-23	116	116	115	115	3,000	1,150
2012-05-22	119	123	116	116	42,000	1,160
2012-05-21	108	119	108	118	43,000	1,180
2012-05-18	107	107	105	106	9,000	1,060
2012-05-17	104	108	103	108	24,000	1,080
2012-05-16	106	109	106	109	11,000	1,090
2012-05-15	111	111	102	106	49,000	1,060
2012-05-14	118	118	112	112	16,000	1,120
2012-05-11	119	123	117	117	20,000	1,170
2012-05-10	123	123	120	120	10,000	1,200
2012-05-09	125	125	123	123	17,000	1,230
2012-05-08	125	125	124	125	5,000	1,250
2012-05-07	124	125	124	125	6,000	1,250
2012-05-02	126	126	126	126	1,000	1,260
2012-05-01	127	127	127	127	1,000	1,270
2012-04-27	130	130	128	128	8,000	1,280
2012-04-26	129	130	129	129	5,000	1,290
2012-04-25	129	131	129	131	44,000	1,310
2012-04-24	128	129	128	129	4,000	1,290
2012-04-23	127	127	127	127	5,000	1,270
2012-04-19	126	126	126	126	4,000	1,260
2012-04-18	127	128	127	128	5,000	1,280
2012-04-17	125	126	124	126	8,000	1,260
2012-04-16	127	127	125	125	8,000	1,250
2012-04-13	128	128	128	128	3,000	1,280
2012-04-12	127	129	127	129	11,000	1,290
2012-04-11	126	129	126	129	29,000	1,290
2012-04-10	131	131	130	131	10,000	1,310
2012-04-09	132	132	130	132	20,000	1,320
2012-04-06	135	135	134	134	4,000	1,340
2012-04-05	135	137	133	135	28,000	1,350
2012-04-04	139	139	137	138	10,000	1,380
2012-04-03	140	140	140	140	4,000	1,400
2012-04-02	140	140	139	140	26,000	1,400
2012-03-30	140	141	139	141	11,000	1,410
2012-03-29	139	139	139	139	3,000	1,390
2012-03-28	139	140	138	140	8,000	1,400
2012-03-27	140	141	140	141	4,000	1,410
2012-03-26	142	142	140	140	5,000	1,400
2012-03-23	143	143	140	141	41,000	1,410
2012-03-22	141	143	141	143	9,000	1,430
2012-03-21	142	142	140	140	17,000	1,400
2012-03-19	141	142	140	142	15,000	1,420
2012-03-16	140	141	140	140	23,000	1,400
2012-03-15	144	144	137	141	43,000	1,410
2012-03-14	144	146	144	145	30,000	1,450
2012-03-13	146	146	144	144	26,000	1,440
2012-03-12	145	146	145	145	11,000	1,450
2012-03-09	144	145	144	144	11,000	1,440
2012-03-08	143	145	143	144	15,000	1,440
2012-03-07	143	144	143	144	14,000	1,440
2012-03-06	143	147	143	146	20,000	1,460
2012-03-05	143	144	143	144	10,000	1,440
2012-03-02	146	146	142	145	37,000	1,450
2012-03-01	147	148	145	145	39,000	1,450
2012-02-29	146	149	146	148	33,000	1,480
2012-02-28	146	147	144	147	67,000	1,470
2012-02-27	150	152	150	152	11,000	1,520
2012-02-24	150	153	150	151	53,000	1,510
2012-02-23	152	152	149	150	19,000	1,500
2012-02-22	149	153	148	151	36,000	1,510
2012-02-21	147	148	147	148	15,000	1,480
2012-02-20	149	150	146	150	32,000	1,500
2012-02-17	150	152	147	151	40,000	1,510
2012-02-16	147	148	146	148	36,000	1,480
2012-02-15	150	150	147	149	30,000	1,490
2012-02-14	153	153	145	152	102,000	1,520
2012-02-13	156	156	152	153	53,000	1,530
2012-02-10	161	161	150	158	192,000	1,580
2012-02-09	166	169	161	163	139,000	1,630
2012-02-08	168	169	165	169	86,000	1,690
2012-02-07	171	178	165	170	249,000	1,700
2012-02-06	167	180	162	174	948,000	1,740
2012-02-03	145	160	143	157	212,000	1,570
2012-02-02	145	146	144	145	9,000	1,450
2012-02-01	141	148	141	146	23,000	1,460
2012-01-31	144	144	141	143	29,000	1,430
2012-01-30	148	148	147	147	34,000	1,470
2012-01-27	149	151	149	149	47,000	1,490
2012-01-26	153	153	146	149	51,000	1,490
2012-01-25	157	159	151	156	127,000	1,560
2012-01-24	168	168	154	161	182,000	1,610
2012-01-23	157	171	154	165	501,000	1,650
2012-01-20	160	161	147	155	210,000	1,550
2012-01-19	138	150	129	150	128,000	1,500
2012-01-18	145	150	140	140	66,000	1,400
2012-01-17	132	158	132	140	143,000	1,400
2012-01-16	129	131	128	131	7,000	1,310
2012-01-13	129	130	128	130	20,000	1,300
2012-01-12	132	132	129	129	31,000	1,290
2012-01-11	135	135	130	132	26,000	1,320
2012-01-10	128	138	128	132	99,000	1,320
2012-01-06	124	131	122	128	92,000	1,280
2012-01-05	119	124	119	124	27,000	1,240
2012-01-04	118	118	118	118	1,000	1,180

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1811 (株)錢高組 の時系列データ [2012年度]

1811 (株)錢高組の時系列データ [2012年度]