1. HOME >
  2. 株価時系列 >
  3. 1811 >
  4. 2013年

1811 (株)錢高組 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30287295286292209,0002,920
2013-12-27279286274285295,0002,850
2013-12-26277278268277322,0002,770
2013-12-25251261250261185,0002,610
2013-12-2425825925025162,0002,510
2013-12-20254258254257557,0002,570
2013-12-19253255253255104,0002,550
2013-12-18248255247253100,0002,530
2013-12-1724825124825031,0002,500
2013-12-1625425424724785,0002,470
2013-12-13254255250254130,0002,540
2013-12-1225225425125440,0002,540
2013-12-11245256245253157,0002,530
2013-12-1024624724424645,0002,460
2013-12-0924624624424494,0002,440
2013-12-0624324424224428,0002,440
2013-12-0524624624324461,0002,440
2013-12-0425025024624863,0002,480
2013-12-0325225524925072,0002,500
2013-12-02248255242255368,0002,550
2013-11-29255260250251202,0002,510
2013-11-2826026525625659,0002,560
2013-11-2726126625826056,0002,600
2013-11-2626526826126167,0002,610
2013-11-25269270265265156,0002,650
2013-11-22274274268269119,0002,690
2013-11-2127127627027673,0002,760
2013-11-2027627627127456,0002,740
2013-11-1927827827527857,0002,780
2013-11-18279279275276213,0002,760
2013-11-1527527527027373,0002,730
2013-11-14268274268273113,0002,730
2013-11-13273274265267101,0002,670
2013-11-1227127627127479,0002,740
2013-11-1127927927027193,0002,710
2013-11-08272277265275189,0002,750
2013-11-07272278268272274,0002,720
2013-11-06269271265267188,0002,670
2013-11-05277278270274125,0002,740
2013-11-01284284271279213,0002,790
2013-10-31287291282284215,0002,840
2013-10-302953022902901,204,0002,900
2013-10-29280291277290771,0002,900
2013-10-28273278270278213,0002,780
2013-10-25274274267270155,0002,700
2013-10-2427127527027478,0002,740
2013-10-23274278270271192,0002,710
2013-10-22270278270277232,0002,770
2013-10-2127427426726964,0002,690
2013-10-18269272265272128,0002,720
2013-10-1726927126526669,0002,660
2013-10-16270270263266106,0002,660
2013-10-15272278270271112,0002,710
2013-10-11275280271275197,0002,750
2013-10-10263275262272368,0002,720
2013-10-09250261249260138,0002,600
2013-10-08238257238250406,0002,500
2013-10-07252252241242244,0002,420
2013-10-04254255247252241,0002,520
2013-10-0326026225826179,0002,610
2013-10-02268269260263141,0002,630
2013-10-01273274266267147,0002,670
2013-09-30263277263270305,0002,700
2013-09-2728028327427893,0002,780
2013-09-26266284265283233,0002,830
2013-09-25285287270270317,0002,700
2013-09-24286289281287224,0002,870
2013-09-20289290282289381,0002,890
2013-09-192863142832952,057,0002,950
2013-09-18287287265271541,0002,710
2013-09-172762952762861,047,0002,860
2013-09-13283284275280336,0002,800
2013-09-12283288275282798,0002,820
2013-09-113103202742812,558,0002,810
2013-09-102483102483024,263,0003,020
2013-09-09258259243247820,0002,470
2013-09-06239239233236371,0002,360
2013-09-05244244237238204,0002,380
2013-09-04246248241243184,0002,430
2013-09-03246256246246491,0002,460
2013-09-02234242234241476,0002,410
2013-08-30237242230234862,0002,340
2013-08-29240242236237954,0002,370
2013-08-28238240236238475,0002,380
2013-08-27249249244244445,0002,440
2013-08-26240248237248537,0002,480
2013-08-23243243238240325,0002,400
2013-08-22239240236239598,0002,390
2013-08-21245247237242759,0002,420
2013-08-202462572422451,326,0002,450
2013-08-19245246240245365,0002,450
2013-08-16239245239243432,0002,430
2013-08-15245246240242511,0002,420
2013-08-142482532412471,192,0002,470
2013-08-132362482332471,506,0002,470
2013-08-122602602362363,112,0002,360
2013-08-092582672572601,718,0002,600
2013-08-082632672562622,870,0002,620
2013-08-072612692532647,805,0002,640
2013-08-062422462382451,477,0002,450
2013-08-05235243235237808,0002,370
2013-08-022382432332382,017,0002,380
2013-08-012352402262334,500,0002,330
2013-07-3126327823223516,927,0002,350
2013-07-302362482322484,081,0002,480
2013-07-292422492402433,268,0002,430
2013-07-262492592442499,742,0002,490
2013-07-252452512332426,405,0002,420
2013-07-2423626023624718,882,0002,470
2013-07-2323124922522816,451,0002,280
2013-07-2220624220523619,835,0002,360
2013-07-191942091912051,100,0002,050
2013-07-18199201191194931,0001,940
2013-07-172092101992012,647,0002,010
2013-07-161832191812116,252,0002,110
2013-07-12164173163173123,0001,730
2013-07-1116316416216462,0001,640
2013-07-1016816816216252,0001,620
2013-07-0917017016316736,0001,670
2013-07-0817017416816869,0001,680
2013-07-0517017016817033,0001,700
2013-07-0416717216717072,0001,700
2013-07-0316816916616854,0001,680
2013-07-0216416616416656,0001,660
2013-07-0115716215716276,0001,620
2013-06-2815515915415941,0001,590
2013-06-2715515615215528,0001,550
2013-06-2615916015315697,0001,560
2013-06-2516016015815962,0001,590
2013-06-24160162154160104,0001,600
2013-06-21154160153159105,0001,590
2013-06-2015815915215761,0001,570
2013-06-1915515915515946,0001,590
2013-06-181541541541541,0001,540
2013-06-171541551541555,0001,550
2013-06-1415515715515628,0001,560
2013-06-1315515815315436,0001,540
2013-06-1215615615315535,0001,550
2013-06-1115615615315618,0001,560
2013-06-101561561541547,0001,540
2013-06-0715615615215515,0001,550
2013-06-0615615615415620,0001,560
2013-06-0515515915515623,0001,560
2013-06-0415215715015722,0001,570
2013-06-0314915414915237,0001,520
2013-05-3114915914815940,0001,590
2013-05-3015315414315080,0001,500
2013-05-2915115815115527,0001,550
2013-05-2814815314815339,0001,530
2013-05-2715415615115231,0001,520
2013-05-24160160152156168,0001,560
2013-05-23155160153160168,0001,600
2013-05-2215315515215580,0001,550
2013-05-2115115114815027,0001,500
2013-05-2015115114915073,0001,500
2013-05-1714814914714835,0001,480
2013-05-1614914914414849,0001,480
2013-05-1515015014815016,0001,500
2013-05-1414814814714823,0001,480
2013-05-1314715114715153,0001,510
2013-05-1015115114814879,0001,480
2013-05-0914915814915392,0001,530
2013-05-0814514814514884,0001,480
2013-05-07138145138144139,0001,440
2013-05-0213713813613724,0001,370
2013-05-0113613913613928,0001,390
2013-04-3013513713513713,0001,370
2013-04-2613713713513626,0001,360
2013-04-2513713913613696,0001,360
2013-04-2413914013713741,0001,370
2013-04-2313713913713947,0001,390
2013-04-2213513713413660,0001,360
2013-04-1913413413213418,0001,340
2013-04-1813313513213412,0001,340
2013-04-1713413513213515,0001,350
2013-04-1613213413213410,0001,340
2013-04-1513513513413518,0001,350
2013-04-1213513613513538,0001,350
2013-04-1113813913513876,0001,380
2013-04-1014114113713819,0001,380
2013-04-0913714113714088,0001,400
2013-04-0813413613413624,0001,360
2013-04-0513313513313455,0001,340
2013-04-0413413413113322,0001,330
2013-04-0313213413213417,0001,340
2013-04-021331331321335,0001,330
2013-04-0113513513313413,0001,340
2013-03-2913513513513514,0001,350
2013-03-2813413513413523,0001,350
2013-03-271331331311336,0001,330
2013-03-261331331331336,0001,330
2013-03-2513213413213263,0001,320
2013-03-221321321311319,0001,310
2013-03-2113313413113432,0001,340
2013-03-191331331321338,0001,330
2013-03-1813313313113327,0001,330
2013-03-1513313413213234,0001,320
2013-03-1413213313113321,0001,330
2013-03-131321321301327,0001,320
2013-03-1213413413113226,0001,320
2013-03-1113513513213319,0001,330
2013-03-0813513513313427,0001,340
2013-03-0713313513313530,0001,350
2013-03-0613613813613633,0001,360
2013-03-0513413613213562,0001,350
2013-03-0413213313113327,0001,330
2013-03-0113013113013113,0001,310
2013-02-2812813012813031,0001,300
2013-02-2712712912712812,0001,280
2013-02-2612712812712715,0001,270
2013-02-2512712812712737,0001,270
2013-02-2212612812512715,0001,270
2013-02-2112612712412638,0001,260
2013-02-2012312612312616,0001,260
2013-02-1912112312012315,0001,230
2013-02-1811912211812040,0001,200
2013-02-1511912011511849,0001,180
2013-02-1412312311912372,0001,230
2013-02-13135135120120109,0001,200
2013-02-1213613613513529,0001,350
2013-02-0813513613413633,0001,360
2013-02-0713613613313529,0001,350
2013-02-0613613613413539,0001,350
2013-02-0513513613513619,0001,360
2013-02-0413713713513617,0001,360
2013-02-0113613613513618,0001,360
2013-01-3113613713513614,0001,360
2013-01-3013513813513647,0001,360
2013-01-2913513513413533,0001,350
2013-01-2813713713313535,0001,350
2013-01-2513613713513553,0001,350
2013-01-2413513813513629,0001,360
2013-01-2313813813513535,0001,350
2013-01-2213813913513626,0001,360
2013-01-2113613913613832,0001,380
2013-01-1813613613313616,0001,360
2013-01-1713513613113444,0001,340
2013-01-1613713813613741,0001,370
2013-01-1513613813513732,0001,370
2013-01-1113814013513523,0001,350
2013-01-1013613813413825,0001,380
2013-01-0913513613313430,0001,340
2013-01-08132136130134141,0001,340
2013-01-0713313313013352,0001,330
2013-01-0413313313113231,0001,320

分割・併合履歴 ： [2017-09-27]1株→0.1株