1811 (株)錢高組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 404 | 406 | 392 | 395 | 106,000 | 3,950 |
| 2014-12-29 | 398 | 400 | 392 | 400 | 138,000 | 4,000 |
| 2014-12-26 | 380 | 398 | 377 | 390 | 185,000 | 3,900 |
| 2014-12-25 | 384 | 384 | 375 | 381 | 55,000 | 3,810 |
| 2014-12-24 | 378 | 385 | 375 | 384 | 159,000 | 3,840 |
| 2014-12-22 | 378 | 378 | 373 | 376 | 64,000 | 3,760 |
| 2014-12-19 | 377 | 379 | 370 | 373 | 65,000 | 3,730 |
| 2014-12-18 | 365 | 378 | 365 | 371 | 60,000 | 3,710 |
| 2014-12-17 | 359 | 363 | 351 | 361 | 45,000 | 3,610 |
| 2014-12-16 | 369 | 376 | 360 | 362 | 96,000 | 3,620 |
| 2014-12-15 | 378 | 384 | 375 | 377 | 104,000 | 3,770 |
| 2014-12-12 | 370 | 379 | 359 | 378 | 187,000 | 3,780 |
| 2014-12-11 | 356 | 373 | 352 | 366 | 111,000 | 3,660 |
| 2014-12-10 | 351 | 367 | 351 | 364 | 155,000 | 3,640 |
| 2014-12-09 | 365 | 369 | 363 | 366 | 71,000 | 3,660 |
| 2014-12-08 | 363 | 367 | 360 | 366 | 91,000 | 3,660 |
| 2014-12-05 | 356 | 364 | 355 | 361 | 127,000 | 3,610 |
| 2014-12-04 | 355 | 357 | 354 | 357 | 65,000 | 3,570 |
| 2014-12-03 | 352 | 354 | 348 | 353 | 90,000 | 3,530 |
| 2014-12-02 | 343 | 352 | 343 | 351 | 92,000 | 3,510 |
| 2014-12-01 | 350 | 351 | 341 | 343 | 45,000 | 3,430 |
| 2014-11-28 | 343 | 350 | 342 | 346 | 67,000 | 3,460 |
| 2014-11-27 | 343 | 346 | 340 | 340 | 45,000 | 3,400 |
| 2014-11-26 | 342 | 344 | 340 | 341 | 28,000 | 3,410 |
| 2014-11-25 | 340 | 346 | 339 | 342 | 71,000 | 3,420 |
| 2014-11-21 | 343 | 343 | 335 | 338 | 44,000 | 3,380 |
| 2014-11-20 | 345 | 346 | 342 | 342 | 23,000 | 3,420 |
| 2014-11-19 | 341 | 345 | 341 | 342 | 53,000 | 3,420 |
| 2014-11-18 | 340 | 345 | 339 | 344 | 64,000 | 3,440 |
| 2014-11-17 | 350 | 350 | 339 | 343 | 58,000 | 3,430 |
| 2014-11-14 | 355 | 355 | 343 | 350 | 63,000 | 3,500 |
| 2014-11-13 | 343 | 349 | 328 | 349 | 93,000 | 3,490 |
| 2014-11-12 | 360 | 360 | 342 | 343 | 109,000 | 3,430 |
| 2014-11-11 | 360 | 360 | 354 | 360 | 72,000 | 3,600 |
| 2014-11-10 | 360 | 364 | 356 | 363 | 156,000 | 3,630 |
| 2014-11-07 | 352 | 369 | 351 | 367 | 497,000 | 3,670 |
| 2014-11-06 | 337 | 390 | 332 | 356 | 1,468,000 | 3,560 |
| 2014-11-05 | 333 | 337 | 321 | 337 | 94,000 | 3,370 |
| 2014-11-04 | 332 | 338 | 331 | 333 | 101,000 | 3,330 |
| 2014-10-31 | 317 | 332 | 317 | 332 | 81,000 | 3,320 |
| 2014-10-30 | 314 | 321 | 310 | 321 | 71,000 | 3,210 |
| 2014-10-29 | 316 | 316 | 311 | 314 | 22,000 | 3,140 |
| 2014-10-28 | 315 | 315 | 310 | 312 | 22,000 | 3,120 |
| 2014-10-27 | 315 | 315 | 309 | 310 | 37,000 | 3,100 |
| 2014-10-24 | 311 | 313 | 309 | 309 | 41,000 | 3,090 |
| 2014-10-23 | 305 | 311 | 303 | 307 | 47,000 | 3,070 |
| 2014-10-22 | 299 | 306 | 299 | 306 | 53,000 | 3,060 |
| 2014-10-21 | 304 | 310 | 298 | 298 | 42,000 | 2,980 |
| 2014-10-20 | 293 | 300 | 293 | 300 | 84,000 | 3,000 |
| 2014-10-17 | 297 | 297 | 281 | 285 | 109,000 | 2,850 |
| 2014-10-16 | 290 | 296 | 286 | 290 | 61,000 | 2,900 |
| 2014-10-15 | 291 | 295 | 290 | 295 | 54,000 | 2,950 |
| 2014-10-14 | 293 | 293 | 290 | 290 | 73,000 | 2,900 |
| 2014-10-10 | 299 | 300 | 286 | 294 | 107,000 | 2,940 |
| 2014-10-09 | 316 | 316 | 302 | 302 | 62,000 | 3,020 |
| 2014-10-08 | 309 | 313 | 306 | 313 | 56,000 | 3,130 |
| 2014-10-07 | 316 | 319 | 314 | 314 | 37,000 | 3,140 |
| 2014-10-06 | 317 | 320 | 315 | 317 | 33,000 | 3,170 |
| 2014-10-03 | 306 | 313 | 306 | 312 | 83,000 | 3,120 |
| 2014-10-02 | 321 | 321 | 305 | 306 | 116,000 | 3,060 |
| 2014-10-01 | 335 | 335 | 315 | 323 | 111,000 | 3,230 |
| 2014-09-30 | 341 | 341 | 332 | 334 | 67,000 | 3,340 |
| 2014-09-29 | 337 | 348 | 335 | 340 | 104,000 | 3,400 |
| 2014-09-26 | 325 | 334 | 324 | 334 | 77,000 | 3,340 |
| 2014-09-25 | 323 | 328 | 319 | 328 | 69,000 | 3,280 |
| 2014-09-24 | 315 | 326 | 314 | 323 | 101,000 | 3,230 |
| 2014-09-22 | 322 | 324 | 317 | 318 | 46,000 | 3,180 |
| 2014-09-19 | 325 | 328 | 321 | 324 | 90,000 | 3,240 |
| 2014-09-18 | 331 | 335 | 325 | 325 | 66,000 | 3,250 |
| 2014-09-17 | 332 | 340 | 329 | 333 | 51,000 | 3,330 |
| 2014-09-16 | 337 | 342 | 333 | 333 | 81,000 | 3,330 |
| 2014-09-12 | 338 | 340 | 330 | 333 | 131,000 | 3,330 |
| 2014-09-11 | 352 | 353 | 338 | 339 | 156,000 | 3,390 |
| 2014-09-10 | 352 | 357 | 342 | 351 | 220,000 | 3,510 |
| 2014-09-09 | 358 | 370 | 351 | 360 | 251,000 | 3,600 |
| 2014-09-08 | 345 | 357 | 341 | 355 | 138,000 | 3,550 |
| 2014-09-05 | 352 | 353 | 335 | 338 | 178,000 | 3,380 |
| 2014-09-04 | 352 | 360 | 350 | 352 | 159,000 | 3,520 |
| 2014-09-03 | 349 | 365 | 347 | 352 | 273,000 | 3,520 |
| 2014-09-02 | 340 | 373 | 333 | 350 | 838,000 | 3,500 |
| 2014-09-01 | 312 | 339 | 312 | 339 | 559,000 | 3,390 |
| 2014-08-29 | 312 | 312 | 305 | 310 | 71,000 | 3,100 |
| 2014-08-28 | 309 | 314 | 305 | 314 | 167,000 | 3,140 |
| 2014-08-27 | 306 | 310 | 306 | 309 | 158,000 | 3,090 |
| 2014-08-26 | 306 | 307 | 305 | 306 | 72,000 | 3,060 |
| 2014-08-25 | 299 | 305 | 299 | 304 | 45,000 | 3,040 |
| 2014-08-22 | 301 | 302 | 298 | 298 | 32,000 | 2,980 |
| 2014-08-21 | 305 | 305 | 301 | 305 | 52,000 | 3,050 |
| 2014-08-20 | 307 | 308 | 305 | 306 | 103,000 | 3,060 |
| 2014-08-19 | 305 | 306 | 303 | 306 | 124,000 | 3,060 |
| 2014-08-18 | 291 | 301 | 291 | 299 | 69,000 | 2,990 |
| 2014-08-15 | 292 | 292 | 289 | 291 | 36,000 | 2,910 |
| 2014-08-14 | 285 | 293 | 285 | 293 | 73,000 | 2,930 |
| 2014-08-13 | 283 | 285 | 282 | 283 | 33,000 | 2,830 |
| 2014-08-12 | 289 | 289 | 283 | 285 | 22,000 | 2,850 |
| 2014-08-11 | 283 | 289 | 283 | 286 | 30,000 | 2,860 |
| 2014-08-08 | 280 | 287 | 280 | 282 | 55,000 | 2,820 |
| 2014-08-07 | 285 | 290 | 284 | 287 | 36,000 | 2,870 |
| 2014-08-06 | 285 | 290 | 285 | 285 | 29,000 | 2,850 |
| 2014-08-05 | 294 | 295 | 285 | 287 | 92,000 | 2,870 |
| 2014-08-04 | 300 | 300 | 291 | 291 | 67,000 | 2,910 |
| 2014-08-01 | 295 | 299 | 295 | 296 | 32,000 | 2,960 |
| 2014-07-31 | 303 | 304 | 297 | 302 | 47,000 | 3,020 |
| 2014-07-30 | 304 | 306 | 301 | 303 | 102,000 | 3,030 |
| 2014-07-29 | 314 | 315 | 305 | 307 | 99,000 | 3,070 |
| 2014-07-28 | 300 | 315 | 300 | 310 | 213,000 | 3,100 |
| 2014-07-25 | 294 | 300 | 294 | 300 | 92,000 | 3,000 |
| 2014-07-24 | 297 | 298 | 293 | 294 | 42,000 | 2,940 |
| 2014-07-23 | 301 | 302 | 293 | 296 | 123,000 | 2,960 |
| 2014-07-22 | 290 | 300 | 281 | 297 | 185,000 | 2,970 |
| 2014-07-18 | 287 | 293 | 280 | 291 | 108,000 | 2,910 |
| 2014-07-17 | 276 | 294 | 276 | 291 | 215,000 | 2,910 |
| 2014-07-16 | 276 | 276 | 274 | 275 | 23,000 | 2,750 |
| 2014-07-15 | 275 | 276 | 272 | 274 | 79,000 | 2,740 |
| 2014-07-14 | 279 | 280 | 278 | 280 | 6,000 | 2,800 |
| 2014-07-11 | 280 | 280 | 279 | 279 | 19,000 | 2,790 |
| 2014-07-10 | 282 | 284 | 280 | 282 | 18,000 | 2,820 |
| 2014-07-09 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2014-07-08 | 279 | 283 | 278 | 280 | 20,000 | 2,800 |
| 2014-07-07 | 281 | 281 | 278 | 279 | 19,000 | 2,790 |
| 2014-07-04 | 283 | 283 | 282 | 283 | 5,000 | 2,830 |
| 2014-07-03 | 285 | 285 | 282 | 283 | 17,000 | 2,830 |
| 2014-07-02 | 289 | 289 | 286 | 286 | 29,000 | 2,860 |
| 2014-07-01 | 290 | 290 | 286 | 287 | 59,000 | 2,870 |
| 2014-06-30 | 290 | 290 | 288 | 290 | 16,000 | 2,900 |
| 2014-06-27 | 291 | 291 | 288 | 290 | 58,000 | 2,900 |
| 2014-06-26 | 290 | 294 | 289 | 291 | 80,000 | 2,910 |
| 2014-06-25 | 288 | 288 | 287 | 287 | 34,000 | 2,870 |
| 2014-06-24 | 286 | 288 | 286 | 288 | 20,000 | 2,880 |
| 2014-06-23 | 287 | 287 | 285 | 286 | 24,000 | 2,860 |
| 2014-06-20 | 286 | 287 | 283 | 287 | 16,000 | 2,870 |
| 2014-06-19 | 284 | 288 | 284 | 286 | 44,000 | 2,860 |
| 2014-06-18 | 287 | 287 | 284 | 284 | 13,000 | 2,840 |
| 2014-06-17 | 283 | 284 | 281 | 284 | 7,000 | 2,840 |
| 2014-06-16 | 287 | 287 | 282 | 282 | 25,000 | 2,820 |
| 2014-06-13 | 286 | 288 | 280 | 287 | 61,000 | 2,870 |
| 2014-06-12 | 282 | 283 | 281 | 282 | 7,000 | 2,820 |
| 2014-06-11 | 281 | 284 | 281 | 283 | 14,000 | 2,830 |
| 2014-06-10 | 283 | 287 | 283 | 284 | 23,000 | 2,840 |
| 2014-06-09 | 282 | 287 | 281 | 286 | 38,000 | 2,860 |
| 2014-06-06 | 278 | 281 | 278 | 281 | 23,000 | 2,810 |
| 2014-06-05 | 276 | 278 | 273 | 278 | 17,000 | 2,780 |
| 2014-06-04 | 272 | 276 | 268 | 276 | 29,000 | 2,760 |
| 2014-06-03 | 278 | 278 | 274 | 274 | 12,000 | 2,740 |
| 2014-06-02 | 276 | 276 | 273 | 276 | 15,000 | 2,760 |
| 2014-05-30 | 276 | 276 | 272 | 273 | 17,000 | 2,730 |
| 2014-05-29 | 277 | 278 | 275 | 277 | 18,000 | 2,770 |
| 2014-05-28 | 271 | 275 | 271 | 275 | 16,000 | 2,750 |
| 2014-05-27 | 267 | 273 | 267 | 269 | 25,000 | 2,690 |
| 2014-05-26 | 258 | 267 | 258 | 267 | 25,000 | 2,670 |
| 2014-05-23 | 253 | 257 | 253 | 257 | 35,000 | 2,570 |
| 2014-05-22 | 252 | 257 | 252 | 253 | 28,000 | 2,530 |
| 2014-05-21 | 252 | 254 | 252 | 252 | 15,000 | 2,520 |
| 2014-05-20 | 256 | 256 | 254 | 254 | 9,000 | 2,540 |
| 2014-05-19 | 258 | 261 | 255 | 258 | 17,000 | 2,580 |
| 2014-05-16 | 265 | 265 | 261 | 261 | 31,000 | 2,610 |
| 2014-05-15 | 269 | 269 | 266 | 266 | 14,000 | 2,660 |
| 2014-05-14 | 270 | 271 | 270 | 271 | 8,000 | 2,710 |
| 2014-05-13 | 270 | 270 | 269 | 270 | 9,000 | 2,700 |
| 2014-05-12 | 273 | 274 | 269 | 270 | 44,000 | 2,700 |
| 2014-05-09 | 274 | 285 | 272 | 275 | 75,000 | 2,750 |
| 2014-05-08 | 273 | 276 | 271 | 271 | 41,000 | 2,710 |
| 2014-05-07 | 284 | 284 | 268 | 269 | 73,000 | 2,690 |
| 2014-05-02 | 285 | 285 | 283 | 284 | 13,000 | 2,840 |
| 2014-05-01 | 285 | 287 | 282 | 284 | 32,000 | 2,840 |
| 2014-04-30 | 288 | 290 | 281 | 282 | 68,000 | 2,820 |
| 2014-04-28 | 282 | 288 | 282 | 287 | 126,000 | 2,870 |
| 2014-04-25 | 288 | 289 | 283 | 287 | 104,000 | 2,870 |
| 2014-04-24 | 287 | 289 | 282 | 286 | 63,000 | 2,860 |
| 2014-04-23 | 289 | 289 | 285 | 286 | 71,000 | 2,860 |
| 2014-04-22 | 288 | 289 | 285 | 289 | 61,000 | 2,890 |
| 2014-04-21 | 287 | 288 | 284 | 288 | 51,000 | 2,880 |
| 2014-04-18 | 279 | 287 | 279 | 286 | 15,000 | 2,860 |
| 2014-04-17 | 282 | 284 | 279 | 282 | 34,000 | 2,820 |
| 2014-04-16 | 279 | 281 | 278 | 281 | 14,000 | 2,810 |
| 2014-04-15 | 271 | 282 | 271 | 282 | 56,000 | 2,820 |
| 2014-04-14 | 273 | 279 | 271 | 271 | 36,000 | 2,710 |
| 2014-04-11 | 279 | 279 | 274 | 275 | 27,000 | 2,750 |
| 2014-04-10 | 280 | 286 | 280 | 281 | 22,000 | 2,810 |
| 2014-04-09 | 280 | 283 | 278 | 279 | 62,000 | 2,790 |
| 2014-04-08 | 284 | 286 | 280 | 283 | 60,000 | 2,830 |
| 2014-04-07 | 287 | 287 | 270 | 283 | 36,000 | 2,830 |
| 2014-04-04 | 282 | 287 | 282 | 287 | 14,000 | 2,870 |
| 2014-04-03 | 287 | 288 | 283 | 285 | 40,000 | 2,850 |
| 2014-04-02 | 294 | 294 | 281 | 285 | 70,000 | 2,850 |
| 2014-04-01 | 290 | 290 | 285 | 290 | 75,000 | 2,900 |
| 2014-03-31 | 292 | 292 | 286 | 288 | 75,000 | 2,880 |
| 2014-03-28 | 288 | 291 | 281 | 291 | 44,000 | 2,910 |
| 2014-03-27 | 282 | 285 | 279 | 285 | 32,000 | 2,850 |
| 2014-03-26 | 280 | 281 | 274 | 278 | 46,000 | 2,780 |
| 2014-03-25 | 273 | 276 | 271 | 272 | 43,000 | 2,720 |
| 2014-03-24 | 254 | 267 | 254 | 265 | 40,000 | 2,650 |
| 2014-03-20 | 263 | 266 | 254 | 257 | 35,000 | 2,570 |
| 2014-03-19 | 269 | 269 | 265 | 267 | 20,000 | 2,670 |
| 2014-03-18 | 268 | 271 | 264 | 270 | 43,000 | 2,700 |
| 2014-03-17 | 274 | 279 | 263 | 265 | 53,000 | 2,650 |
| 2014-03-14 | 279 | 282 | 273 | 273 | 74,000 | 2,730 |
| 2014-03-13 | 281 | 283 | 281 | 282 | 25,000 | 2,820 |
| 2014-03-12 | 286 | 286 | 282 | 283 | 32,000 | 2,830 |
| 2014-03-11 | 287 | 288 | 283 | 288 | 24,000 | 2,880 |
| 2014-03-10 | 287 | 289 | 283 | 289 | 55,000 | 2,890 |
| 2014-03-07 | 294 | 294 | 286 | 287 | 54,000 | 2,870 |
| 2014-03-06 | 285 | 291 | 285 | 289 | 46,000 | 2,890 |
| 2014-03-05 | 280 | 287 | 280 | 285 | 45,000 | 2,850 |
| 2014-03-04 | 274 | 279 | 274 | 279 | 22,000 | 2,790 |
| 2014-03-03 | 275 | 275 | 271 | 274 | 58,000 | 2,740 |
| 2014-02-28 | 288 | 289 | 281 | 283 | 93,000 | 2,830 |
| 2014-02-27 | 297 | 297 | 292 | 292 | 39,000 | 2,920 |
| 2014-02-26 | 299 | 300 | 297 | 298 | 106,000 | 2,980 |
| 2014-02-25 | 295 | 298 | 293 | 296 | 66,000 | 2,960 |
| 2014-02-24 | 290 | 294 | 286 | 293 | 83,000 | 2,930 |
| 2014-02-21 | 286 | 290 | 286 | 289 | 53,000 | 2,890 |
| 2014-02-20 | 284 | 287 | 284 | 286 | 19,000 | 2,860 |
| 2014-02-19 | 291 | 291 | 285 | 288 | 39,000 | 2,880 |
| 2014-02-18 | 286 | 292 | 286 | 291 | 56,000 | 2,910 |
| 2014-02-17 | 280 | 285 | 280 | 282 | 40,000 | 2,820 |
| 2014-02-14 | 284 | 286 | 281 | 282 | 60,000 | 2,820 |
| 2014-02-13 | 292 | 292 | 287 | 287 | 35,000 | 2,870 |
| 2014-02-12 | 288 | 295 | 285 | 290 | 85,000 | 2,900 |
| 2014-02-10 | 282 | 290 | 282 | 287 | 106,000 | 2,870 |
| 2014-02-07 | 278 | 284 | 265 | 278 | 416,000 | 2,780 |
| 2014-02-06 | 242 | 256 | 242 | 254 | 54,000 | 2,540 |
| 2014-02-05 | 242 | 247 | 239 | 240 | 70,000 | 2,400 |
| 2014-02-04 | 238 | 248 | 230 | 236 | 250,000 | 2,360 |
| 2014-02-03 | 266 | 269 | 257 | 257 | 60,000 | 2,570 |
| 2014-01-31 | 274 | 274 | 263 | 266 | 80,000 | 2,660 |
| 2014-01-30 | 278 | 278 | 267 | 269 | 139,000 | 2,690 |
| 2014-01-29 | 273 | 278 | 273 | 278 | 67,000 | 2,780 |
| 2014-01-28 | 283 | 284 | 272 | 272 | 189,000 | 2,720 |
| 2014-01-27 | 287 | 287 | 280 | 281 | 75,000 | 2,810 |
| 2014-01-24 | 295 | 295 | 290 | 291 | 88,000 | 2,910 |
| 2014-01-23 | 305 | 305 | 298 | 298 | 79,000 | 2,980 |
| 2014-01-22 | 303 | 305 | 296 | 305 | 157,000 | 3,050 |
| 2014-01-21 | 307 | 315 | 295 | 295 | 229,000 | 2,950 |
| 2014-01-20 | 299 | 317 | 298 | 311 | 423,000 | 3,110 |
| 2014-01-17 | 307 | 307 | 293 | 299 | 403,000 | 2,990 |
| 2014-01-16 | 289 | 289 | 286 | 286 | 60,000 | 2,860 |
| 2014-01-15 | 282 | 288 | 282 | 287 | 77,000 | 2,870 |
| 2014-01-14 | 280 | 284 | 276 | 281 | 116,000 | 2,810 |
| 2014-01-10 | 288 | 288 | 283 | 283 | 33,000 | 2,830 |
| 2014-01-09 | 289 | 289 | 285 | 288 | 50,000 | 2,880 |
| 2014-01-08 | 288 | 292 | 288 | 290 | 52,000 | 2,900 |
| 2014-01-07 | 290 | 300 | 287 | 288 | 147,000 | 2,880 |
| 2014-01-06 | 289 | 290 | 286 | 290 | 131,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
