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
2012-12-2813113113013141,0001,310
2012-12-2712813012712972,0001,290
2012-12-2612712812712817,0001,280
2012-12-25129132126127293,0001,270
2012-12-2113713712912956,0001,290
2012-12-20135137132133116,0001,330
2012-12-19127133126133148,0001,330
2012-12-1812812912612714,0001,270
2012-12-1712813112712840,0001,280
2012-12-1412812812612818,0001,280
2012-12-1312612712412720,0001,270
2012-12-1212712912712735,0001,270
2012-12-1113013012612751,0001,270
2012-12-1012713012713037,0001,300
2012-12-07118127118127100,0001,270
2012-12-0611611811511813,0001,180
2012-12-0511811811611752,0001,170
2012-12-0411811911711841,0001,180
2012-12-03112127112117329,0001,170
2012-11-3010910910710931,0001,090
2012-11-291091091091093,0001,090
2012-11-2811111110910921,0001,090
2012-11-2710911010911019,0001,100
2012-11-2610911110910924,0001,090
2012-11-2211011311011198,0001,110
2012-11-211101101091098,0001,090
2012-11-2011111110711018,0001,100
2012-11-1910911210811144,0001,110
2012-11-1610511010510931,0001,090
2012-11-151041041021024,0001,020
2012-11-1410210310210318,0001,030
2012-11-121041041031039,0001,030
2012-11-0810610610210441,0001,040
2012-11-0710610710610711,0001,070
2012-11-061061061061067,0001,060
2012-11-051091091071072,0001,070
2012-11-021091091071073,0001,070
2012-10-301071091071084,0001,080
2012-10-291071081071078,0001,070
2012-10-2610711110710746,0001,070
2012-10-2510810910610844,0001,080
2012-10-241081091081089,0001,080
2012-10-231071071071071,0001,070
2012-10-221071081071087,0001,080
2012-10-1910510710410714,0001,070
2012-10-1810310510310511,0001,050
2012-10-1710410410310315,0001,030
2012-10-161051051041043,0001,040
2012-10-151041041031034,0001,030
2012-10-121041041031045,0001,040
2012-10-111021041021042,0001,040
2012-10-091021031021035,0001,030
2012-10-051041051041052,0001,050
2012-10-0410610610510511,0001,050
2012-10-031091091061064,0001,060
2012-10-021091091091092,0001,090
2012-10-011091091081084,0001,080
2012-09-281081091081093,0001,090
2012-09-271081081081081,0001,080
2012-09-261081081061086,0001,080
2012-09-2510910910610655,0001,060
2012-09-2411011010910910,0001,090
2012-09-211081091071098,0001,090
2012-09-201081091081097,0001,090
2012-09-191071081071085,0001,080
2012-09-1810610710610711,0001,070
2012-09-141081081071073,0001,070
2012-09-131051071051073,0001,070
2012-09-121041061041063,0001,060
2012-09-1110410510410410,0001,040
2012-09-1010310510310511,0001,050
2012-09-071041041041043,0001,040
2012-09-061031031031038,0001,030
2012-09-0510210410210321,0001,030
2012-09-041071071071073,0001,070
2012-09-031061061061061,0001,060
2012-08-3110610710610733,0001,070
2012-08-3010911010810811,0001,080
2012-08-291091091091092,0001,090
2012-08-2811011010811020,0001,100
2012-08-271101101101106,0001,100
2012-08-2411111210911078,0001,100
2012-08-2311311411211237,0001,120
2012-08-221131131131139,0001,130
2012-08-211131131131139,0001,130
2012-08-2011211411211426,0001,140
2012-08-171131131121124,0001,120
2012-08-161131131131133,0001,130
2012-08-1511311311211217,0001,120
2012-08-141121121111127,0001,120
2012-08-1311111111011011,0001,100
2012-08-1011011110911036,0001,100
2012-08-0911111111011110,0001,110
2012-08-0811211311111126,0001,110
2012-08-0711011211011122,0001,110
2012-08-0611211211111217,0001,120
2012-08-0311511511511511,0001,150
2012-08-0211711711511513,0001,150
2012-08-011181181171172,0001,170
2012-07-311201201171176,0001,170
2012-07-301181201181204,0001,200
2012-07-2711812011811812,0001,180
2012-07-261171171171171,0001,170
2012-07-2511611811511745,0001,170
2012-07-2411812111712119,0001,210
2012-07-2312112111911928,0001,190
2012-07-201201211201217,0001,210
2012-07-181201201201205,0001,200
2012-07-171211211201203,0001,200
2012-07-131211211211212,0001,210
2012-07-1212012011911911,0001,190
2012-07-111231231221223,0001,220
2012-07-101231231231235,0001,230
2012-07-091251251251256,0001,250
2012-07-061271271251254,0001,250
2012-07-0512612712612733,0001,270
2012-07-041261261251253,0001,250
2012-07-0312412612412619,0001,260
2012-07-0212512612312613,0001,260
2012-06-291211231211233,0001,230
2012-06-2812312412112414,0001,240
2012-06-271231231231233,0001,230
2012-06-2612812812512544,0001,250
2012-06-2512312912212871,0001,280
2012-06-2211512211512226,0001,220
2012-06-2111711711511730,0001,170
2012-06-2011211711211716,0001,170
2012-06-1911011211011214,0001,120
2012-06-1811011011011025,0001,100
2012-06-141111111091092,0001,090
2012-06-131121121101106,0001,100
2012-06-0711111211011210,0001,120
2012-06-061091091061088,0001,080
2012-06-051091091071093,0001,090
2012-06-0411311310910916,0001,090
2012-06-011141171141163,0001,160
2012-05-311151151151151,0001,150
2012-05-301151171151172,0001,170
2012-05-291151151151152,0001,150
2012-05-281171171151152,0001,150
2012-05-2511912011811841,0001,180
2012-05-2411411911411910,0001,190
2012-05-231161161151153,0001,150
2012-05-2211912311611642,0001,160
2012-05-2110811910811843,0001,180
2012-05-181071071051069,0001,060
2012-05-1710410810310824,0001,080
2012-05-1610610910610911,0001,090
2012-05-1511111110210649,0001,060
2012-05-1411811811211216,0001,120
2012-05-1111912311711720,0001,170
2012-05-1012312312012010,0001,200
2012-05-0912512512312317,0001,230
2012-05-081251251241255,0001,250
2012-05-071241251241256,0001,250
2012-05-021261261261261,0001,260
2012-05-011271271271271,0001,270
2012-04-271301301281288,0001,280
2012-04-261291301291295,0001,290
2012-04-2512913112913144,0001,310
2012-04-241281291281294,0001,290
2012-04-231271271271275,0001,270
2012-04-191261261261264,0001,260
2012-04-181271281271285,0001,280
2012-04-171251261241268,0001,260
2012-04-161271271251258,0001,250
2012-04-131281281281283,0001,280
2012-04-1212712912712911,0001,290
2012-04-1112612912612929,0001,290
2012-04-1013113113013110,0001,310
2012-04-0913213213013220,0001,320
2012-04-061351351341344,0001,340
2012-04-0513513713313528,0001,350
2012-04-0413913913713810,0001,380
2012-04-031401401401404,0001,400
2012-04-0214014013914026,0001,400
2012-03-3014014113914111,0001,410
2012-03-291391391391393,0001,390
2012-03-281391401381408,0001,400
2012-03-271401411401414,0001,410
2012-03-261421421401405,0001,400
2012-03-2314314314014141,0001,410
2012-03-221411431411439,0001,430
2012-03-2114214214014017,0001,400
2012-03-1914114214014215,0001,420
2012-03-1614014114014023,0001,400
2012-03-1514414413714143,0001,410
2012-03-1414414614414530,0001,450
2012-03-1314614614414426,0001,440
2012-03-1214514614514511,0001,450
2012-03-0914414514414411,0001,440
2012-03-0814314514314415,0001,440
2012-03-0714314414314414,0001,440
2012-03-0614314714314620,0001,460
2012-03-0514314414314410,0001,440
2012-03-0214614614214537,0001,450
2012-03-0114714814514539,0001,450
2012-02-2914614914614833,0001,480
2012-02-2814614714414767,0001,470
2012-02-2715015215015211,0001,520
2012-02-2415015315015153,0001,510
2012-02-2315215214915019,0001,500
2012-02-2214915314815136,0001,510
2012-02-2114714814714815,0001,480
2012-02-2014915014615032,0001,500
2012-02-1715015214715140,0001,510
2012-02-1614714814614836,0001,480
2012-02-1515015014714930,0001,490
2012-02-14153153145152102,0001,520
2012-02-1315615615215353,0001,530
2012-02-10161161150158192,0001,580
2012-02-09166169161163139,0001,630
2012-02-0816816916516986,0001,690
2012-02-07171178165170249,0001,700
2012-02-06167180162174948,0001,740
2012-02-03145160143157212,0001,570
2012-02-021451461441459,0001,450
2012-02-0114114814114623,0001,460
2012-01-3114414414114329,0001,430
2012-01-3014814814714734,0001,470
2012-01-2714915114914947,0001,490
2012-01-2615315314614951,0001,490
2012-01-25157159151156127,0001,560
2012-01-24168168154161182,0001,610
2012-01-23157171154165501,0001,650
2012-01-20160161147155210,0001,550
2012-01-19138150129150128,0001,500
2012-01-1814515014014066,0001,400
2012-01-17132158132140143,0001,400
2012-01-161291311281317,0001,310
2012-01-1312913012813020,0001,300
2012-01-1213213212912931,0001,290
2012-01-1113513513013226,0001,320
2012-01-1012813812813299,0001,320
2012-01-0612413112212892,0001,280
2012-01-0511912411912427,0001,240
2012-01-041181181181181,0001,180

分割・併合履歴 : [2017-09-27]1株→0.1株