1811 (株)錢高組 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 562 | 568 | 559 | 566 | 121,000 | 5,660 |
| 2015-12-29 | 546 | 558 | 538 | 558 | 161,000 | 5,580 |
| 2015-12-28 | 531 | 548 | 531 | 546 | 105,000 | 5,460 |
| 2015-12-25 | 540 | 549 | 533 | 535 | 275,000 | 5,350 |
| 2015-12-24 | 559 | 560 | 541 | 543 | 265,000 | 5,430 |
| 2015-12-22 | 556 | 564 | 555 | 559 | 162,000 | 5,590 |
| 2015-12-21 | 566 | 569 | 551 | 556 | 221,000 | 5,560 |
| 2015-12-18 | 573 | 579 | 554 | 557 | 571,000 | 5,570 |
| 2015-12-17 | 554 | 565 | 553 | 561 | 224,000 | 5,610 |
| 2015-12-16 | 545 | 556 | 539 | 553 | 271,000 | 5,530 |
| 2015-12-15 | 540 | 557 | 536 | 538 | 164,000 | 5,380 |
| 2015-12-14 | 532 | 547 | 527 | 546 | 378,000 | 5,460 |
| 2015-12-11 | 542 | 546 | 540 | 542 | 130,000 | 5,420 |
| 2015-12-10 | 543 | 549 | 540 | 542 | 154,000 | 5,420 |
| 2015-12-09 | 545 | 554 | 542 | 548 | 176,000 | 5,480 |
| 2015-12-08 | 554 | 554 | 548 | 548 | 238,000 | 5,480 |
| 2015-12-07 | 559 | 563 | 551 | 557 | 270,000 | 5,570 |
| 2015-12-04 | 566 | 566 | 555 | 559 | 337,000 | 5,590 |
| 2015-12-03 | 558 | 573 | 558 | 568 | 509,000 | 5,680 |
| 2015-12-02 | 560 | 563 | 555 | 560 | 291,000 | 5,600 |
| 2015-12-01 | 545 | 569 | 544 | 560 | 582,000 | 5,600 |
| 2015-11-30 | 564 | 565 | 551 | 555 | 984,000 | 5,550 |
| 2015-11-27 | 569 | 570 | 563 | 565 | 631,000 | 5,650 |
| 2015-11-26 | 567 | 569 | 556 | 564 | 731,000 | 5,640 |
| 2015-11-25 | 556 | 565 | 555 | 562 | 529,000 | 5,620 |
| 2015-11-24 | 558 | 566 | 553 | 558 | 849,000 | 5,580 |
| 2015-11-20 | 548 | 557 | 548 | 555 | 385,000 | 5,550 |
| 2015-11-19 | 555 | 560 | 544 | 551 | 589,000 | 5,510 |
| 2015-11-18 | 558 | 564 | 550 | 552 | 584,000 | 5,520 |
| 2015-11-17 | 545 | 554 | 542 | 549 | 410,000 | 5,490 |
| 2015-11-16 | 542 | 553 | 542 | 544 | 319,000 | 5,440 |
| 2015-11-13 | 548 | 558 | 542 | 554 | 545,000 | 5,540 |
| 2015-11-12 | 564 | 568 | 547 | 549 | 444,000 | 5,490 |
| 2015-11-11 | 568 | 574 | 562 | 562 | 453,000 | 5,620 |
| 2015-11-10 | 576 | 583 | 566 | 566 | 399,000 | 5,660 |
| 2015-11-09 | 581 | 589 | 574 | 578 | 763,000 | 5,780 |
| 2015-11-06 | 618 | 653 | 576 | 584 | 1,666,000 | 5,840 |
| 2015-11-05 | 592 | 636 | 591 | 618 | 1,084,000 | 6,180 |
| 2015-11-04 | 642 | 642 | 599 | 602 | 910,000 | 6,020 |
| 2015-11-02 | 623 | 644 | 623 | 642 | 486,000 | 6,420 |
| 2015-10-30 | 643 | 650 | 631 | 640 | 449,000 | 6,400 |
| 2015-10-29 | 657 | 660 | 638 | 653 | 801,000 | 6,530 |
| 2015-10-28 | 664 | 675 | 654 | 657 | 439,000 | 6,570 |
| 2015-10-27 | 670 | 674 | 661 | 662 | 376,000 | 6,620 |
| 2015-10-26 | 674 | 684 | 663 | 664 | 521,000 | 6,640 |
| 2015-10-23 | 682 | 689 | 672 | 678 | 697,000 | 6,780 |
| 2015-10-22 | 690 | 692 | 676 | 678 | 473,000 | 6,780 |
| 2015-10-21 | 677 | 693 | 666 | 689 | 1,082,000 | 6,890 |
| 2015-10-20 | 693 | 714 | 665 | 677 | 2,042,000 | 6,770 |
| 2015-10-19 | 686 | 694 | 672 | 686 | 1,200,000 | 6,860 |
| 2015-10-16 | 696 | 697 | 660 | 684 | 1,966,000 | 6,840 |
| 2015-10-15 | 652 | 689 | 642 | 682 | 2,235,000 | 6,820 |
| 2015-10-14 | 686 | 708 | 633 | 664 | 5,680,000 | 6,640 |
| 2015-10-13 | 617 | 678 | 613 | 676 | 3,669,000 | 6,760 |
| 2015-10-09 | 590 | 615 | 571 | 612 | 1,461,000 | 6,120 |
| 2015-10-08 | 612 | 619 | 593 | 599 | 465,000 | 5,990 |
| 2015-10-07 | 601 | 615 | 601 | 612 | 467,000 | 6,120 |
| 2015-10-06 | 620 | 621 | 602 | 606 | 609,000 | 6,060 |
| 2015-10-05 | 601 | 624 | 596 | 619 | 1,004,000 | 6,190 |
| 2015-10-02 | 590 | 619 | 590 | 610 | 1,300,000 | 6,100 |
| 2015-10-01 | 599 | 599 | 579 | 587 | 686,000 | 5,870 |
| 2015-09-30 | 603 | 614 | 580 | 591 | 1,181,000 | 5,910 |
| 2015-09-29 | 625 | 625 | 587 | 598 | 1,421,000 | 5,980 |
| 2015-09-28 | 610 | 631 | 594 | 620 | 1,821,000 | 6,200 |
| 2015-09-25 | 633 | 647 | 577 | 594 | 2,779,000 | 5,940 |
| 2015-09-24 | 585 | 634 | 571 | 623 | 4,455,000 | 6,230 |
| 2015-09-18 | 541 | 577 | 535 | 577 | 4,400,000 | 5,770 |
| 2015-09-17 | 517 | 554 | 516 | 546 | 1,753,000 | 5,460 |
| 2015-09-16 | 528 | 529 | 511 | 518 | 734,000 | 5,180 |
| 2015-09-15 | 541 | 549 | 518 | 520 | 1,171,000 | 5,200 |
| 2015-09-14 | 544 | 552 | 527 | 538 | 1,845,000 | 5,380 |
| 2015-09-11 | 517 | 544 | 512 | 544 | 2,113,000 | 5,440 |
| 2015-09-10 | 478 | 524 | 456 | 519 | 3,348,000 | 5,190 |
| 2015-09-09 | 489 | 495 | 472 | 484 | 1,882,000 | 4,840 |
| 2015-09-08 | 500 | 506 | 469 | 473 | 1,986,000 | 4,730 |
| 2015-09-07 | 516 | 530 | 502 | 506 | 1,647,000 | 5,060 |
| 2015-09-04 | 536 | 537 | 497 | 524 | 3,772,000 | 5,240 |
| 2015-09-03 | 537 | 548 | 516 | 539 | 4,125,000 | 5,390 |
| 2015-09-02 | 537 | 561 | 512 | 528 | 9,071,000 | 5,280 |
| 2015-09-01 | 531 | 574 | 526 | 545 | 20,752,000 | 5,450 |
| 2015-08-31 | 495 | 538 | 478 | 526 | 15,706,000 | 5,260 |
| 2015-08-28 | 458 | 458 | 458 | 458 | 346,000 | 4,580 |
| 2015-08-27 | 363 | 379 | 345 | 378 | 138,000 | 3,780 |
| 2015-08-26 | 336 | 346 | 336 | 343 | 74,000 | 3,430 |
| 2015-08-25 | 330 | 350 | 310 | 335 | 175,000 | 3,350 |
| 2015-08-24 | 360 | 370 | 351 | 354 | 141,000 | 3,540 |
| 2015-08-21 | 376 | 384 | 367 | 367 | 104,000 | 3,670 |
| 2015-08-20 | 392 | 396 | 388 | 392 | 47,000 | 3,920 |
| 2015-08-19 | 395 | 404 | 385 | 392 | 131,000 | 3,920 |
| 2015-08-18 | 390 | 395 | 388 | 395 | 73,000 | 3,950 |
| 2015-08-17 | 385 | 389 | 383 | 389 | 46,000 | 3,890 |
| 2015-08-14 | 388 | 388 | 382 | 382 | 24,000 | 3,820 |
| 2015-08-13 | 388 | 389 | 386 | 388 | 34,000 | 3,880 |
| 2015-08-12 | 385 | 390 | 380 | 390 | 96,000 | 3,900 |
| 2015-08-11 | 392 | 392 | 378 | 383 | 76,000 | 3,830 |
| 2015-08-10 | 370 | 384 | 370 | 384 | 77,000 | 3,840 |
| 2015-08-07 | 375 | 376 | 364 | 367 | 149,000 | 3,670 |
| 2015-08-06 | 347 | 362 | 347 | 358 | 139,000 | 3,580 |
| 2015-08-05 | 336 | 346 | 336 | 346 | 76,000 | 3,460 |
| 2015-08-04 | 339 | 340 | 334 | 334 | 17,000 | 3,340 |
| 2015-08-03 | 345 | 345 | 330 | 339 | 42,000 | 3,390 |
| 2015-07-31 | 336 | 345 | 336 | 343 | 27,000 | 3,430 |
| 2015-07-30 | 332 | 338 | 332 | 338 | 27,000 | 3,380 |
| 2015-07-29 | 331 | 334 | 328 | 332 | 19,000 | 3,320 |
| 2015-07-28 | 335 | 335 | 331 | 332 | 27,000 | 3,320 |
| 2015-07-27 | 341 | 341 | 335 | 335 | 15,000 | 3,350 |
| 2015-07-24 | 339 | 342 | 339 | 341 | 20,000 | 3,410 |
| 2015-07-23 | 338 | 339 | 335 | 339 | 20,000 | 3,390 |
| 2015-07-22 | 340 | 340 | 334 | 338 | 31,000 | 3,380 |
| 2015-07-21 | 338 | 344 | 338 | 343 | 14,000 | 3,430 |
| 2015-07-17 | 342 | 342 | 338 | 341 | 13,000 | 3,410 |
| 2015-07-16 | 343 | 345 | 342 | 343 | 29,000 | 3,430 |
| 2015-07-15 | 346 | 346 | 340 | 345 | 31,000 | 3,450 |
| 2015-07-14 | 344 | 344 | 341 | 344 | 16,000 | 3,440 |
| 2015-07-13 | 342 | 342 | 340 | 341 | 16,000 | 3,410 |
| 2015-07-10 | 338 | 345 | 333 | 345 | 62,000 | 3,450 |
| 2015-07-09 | 338 | 338 | 325 | 335 | 97,000 | 3,350 |
| 2015-07-08 | 348 | 349 | 340 | 341 | 71,000 | 3,410 |
| 2015-07-07 | 358 | 358 | 345 | 348 | 77,000 | 3,480 |
| 2015-07-06 | 359 | 359 | 353 | 353 | 24,000 | 3,530 |
| 2015-07-03 | 361 | 363 | 360 | 361 | 26,000 | 3,610 |
| 2015-07-02 | 362 | 363 | 359 | 361 | 17,000 | 3,610 |
| 2015-07-01 | 356 | 358 | 349 | 356 | 53,000 | 3,560 |
| 2015-06-30 | 352 | 355 | 348 | 352 | 40,000 | 3,520 |
| 2015-06-29 | 360 | 362 | 353 | 353 | 72,000 | 3,530 |
| 2015-06-26 | 371 | 371 | 366 | 367 | 16,000 | 3,670 |
| 2015-06-25 | 366 | 371 | 366 | 368 | 46,000 | 3,680 |
| 2015-06-24 | 368 | 370 | 367 | 370 | 32,000 | 3,700 |
| 2015-06-23 | 365 | 370 | 364 | 370 | 51,000 | 3,700 |
| 2015-06-22 | 364 | 368 | 363 | 364 | 23,000 | 3,640 |
| 2015-06-19 | 367 | 367 | 363 | 364 | 19,000 | 3,640 |
| 2015-06-18 | 366 | 367 | 363 | 363 | 22,000 | 3,630 |
| 2015-06-17 | 369 | 372 | 368 | 372 | 53,000 | 3,720 |
| 2015-06-16 | 370 | 370 | 358 | 362 | 24,000 | 3,620 |
| 2015-06-15 | 376 | 376 | 366 | 368 | 27,000 | 3,680 |
| 2015-06-12 | 378 | 378 | 374 | 374 | 63,000 | 3,740 |
| 2015-06-11 | 372 | 375 | 372 | 373 | 26,000 | 3,730 |
| 2015-06-10 | 374 | 376 | 372 | 372 | 34,000 | 3,720 |
| 2015-06-09 | 377 | 378 | 374 | 374 | 45,000 | 3,740 |
| 2015-06-08 | 380 | 380 | 377 | 377 | 13,000 | 3,770 |
| 2015-06-05 | 381 | 381 | 377 | 377 | 32,000 | 3,770 |
| 2015-06-04 | 378 | 381 | 376 | 381 | 37,000 | 3,810 |
| 2015-06-03 | 378 | 379 | 376 | 376 | 27,000 | 3,760 |
| 2015-06-02 | 380 | 380 | 378 | 378 | 51,000 | 3,780 |
| 2015-06-01 | 375 | 380 | 375 | 378 | 27,000 | 3,780 |
| 2015-05-29 | 378 | 381 | 375 | 380 | 72,000 | 3,800 |
| 2015-05-28 | 378 | 378 | 370 | 374 | 46,000 | 3,740 |
| 2015-05-27 | 380 | 380 | 375 | 378 | 24,000 | 3,780 |
| 2015-05-26 | 381 | 383 | 378 | 379 | 46,000 | 3,790 |
| 2015-05-25 | 385 | 386 | 380 | 383 | 45,000 | 3,830 |
| 2015-05-22 | 384 | 384 | 382 | 384 | 15,000 | 3,840 |
| 2015-05-21 | 390 | 392 | 386 | 386 | 25,000 | 3,860 |
| 2015-05-20 | 394 | 394 | 385 | 392 | 28,000 | 3,920 |
| 2015-05-19 | 385 | 395 | 384 | 394 | 74,000 | 3,940 |
| 2015-05-18 | 380 | 385 | 379 | 385 | 61,000 | 3,850 |
| 2015-05-15 | 382 | 383 | 381 | 383 | 29,000 | 3,830 |
| 2015-05-14 | 390 | 390 | 380 | 382 | 77,000 | 3,820 |
| 2015-05-13 | 384 | 386 | 375 | 382 | 127,000 | 3,820 |
| 2015-05-12 | 392 | 400 | 378 | 379 | 176,000 | 3,790 |
| 2015-05-11 | 394 | 396 | 393 | 393 | 41,000 | 3,930 |
| 2015-05-08 | 393 | 394 | 392 | 393 | 27,000 | 3,930 |
| 2015-05-07 | 394 | 394 | 391 | 393 | 53,000 | 3,930 |
| 2015-05-01 | 393 | 399 | 390 | 393 | 120,000 | 3,930 |
| 2015-04-30 | 395 | 407 | 393 | 395 | 223,000 | 3,950 |
| 2015-04-28 | 386 | 393 | 386 | 391 | 207,000 | 3,910 |
| 2015-04-27 | 415 | 416 | 389 | 393 | 1,056,000 | 3,930 |
| 2015-04-24 | 361 | 369 | 361 | 367 | 44,000 | 3,670 |
| 2015-04-23 | 363 | 364 | 361 | 361 | 46,000 | 3,610 |
| 2015-04-22 | 363 | 365 | 363 | 364 | 30,000 | 3,640 |
| 2015-04-21 | 365 | 367 | 364 | 367 | 19,000 | 3,670 |
| 2015-04-20 | 364 | 364 | 361 | 364 | 47,000 | 3,640 |
| 2015-04-17 | 364 | 371 | 364 | 364 | 67,000 | 3,640 |
| 2015-04-16 | 369 | 369 | 366 | 366 | 36,000 | 3,660 |
| 2015-04-15 | 368 | 369 | 365 | 367 | 48,000 | 3,670 |
| 2015-04-14 | 363 | 368 | 363 | 368 | 21,000 | 3,680 |
| 2015-04-13 | 363 | 363 | 360 | 363 | 22,000 | 3,630 |
| 2015-04-10 | 371 | 371 | 351 | 358 | 110,000 | 3,580 |
| 2015-04-09 | 370 | 371 | 366 | 368 | 66,000 | 3,680 |
| 2015-04-08 | 372 | 375 | 370 | 373 | 30,000 | 3,730 |
| 2015-04-07 | 374 | 375 | 369 | 369 | 50,000 | 3,690 |
| 2015-04-06 | 378 | 382 | 373 | 373 | 62,000 | 3,730 |
| 2015-04-03 | 375 | 377 | 370 | 371 | 18,000 | 3,710 |
| 2015-04-02 | 378 | 379 | 369 | 375 | 86,000 | 3,750 |
| 2015-04-01 | 387 | 389 | 379 | 379 | 78,000 | 3,790 |
| 2015-03-31 | 384 | 384 | 382 | 384 | 18,000 | 3,840 |
| 2015-03-30 | 380 | 381 | 378 | 380 | 28,000 | 3,800 |
| 2015-03-27 | 383 | 383 | 380 | 380 | 24,000 | 3,800 |
| 2015-03-26 | 384 | 386 | 381 | 383 | 35,000 | 3,830 |
| 2015-03-25 | 390 | 391 | 387 | 388 | 26,000 | 3,880 |
| 2015-03-24 | 386 | 391 | 386 | 390 | 43,000 | 3,900 |
| 2015-03-23 | 387 | 389 | 386 | 386 | 30,000 | 3,860 |
| 2015-03-20 | 385 | 387 | 384 | 385 | 30,000 | 3,850 |
| 2015-03-19 | 388 | 389 | 384 | 387 | 38,000 | 3,870 |
| 2015-03-18 | 392 | 392 | 387 | 388 | 32,000 | 3,880 |
| 2015-03-17 | 395 | 395 | 386 | 388 | 47,000 | 3,880 |
| 2015-03-16 | 394 | 394 | 390 | 392 | 33,000 | 3,920 |
| 2015-03-13 | 401 | 401 | 394 | 395 | 94,000 | 3,950 |
| 2015-03-12 | 389 | 392 | 387 | 389 | 33,000 | 3,890 |
| 2015-03-11 | 389 | 395 | 387 | 389 | 35,000 | 3,890 |
| 2015-03-10 | 390 | 395 | 389 | 389 | 26,000 | 3,890 |
| 2015-03-09 | 395 | 395 | 386 | 387 | 40,000 | 3,870 |
| 2015-03-06 | 399 | 399 | 393 | 394 | 27,000 | 3,940 |
| 2015-03-05 | 396 | 401 | 395 | 397 | 35,000 | 3,970 |
| 2015-03-04 | 402 | 410 | 394 | 399 | 67,000 | 3,990 |
| 2015-03-03 | 415 | 416 | 396 | 400 | 137,000 | 4,000 |
| 2015-03-02 | 415 | 420 | 404 | 406 | 133,000 | 4,060 |
| 2015-02-27 | 410 | 415 | 408 | 414 | 229,000 | 4,140 |
| 2015-02-26 | 401 | 408 | 401 | 408 | 212,000 | 4,080 |
| 2015-02-25 | 394 | 400 | 394 | 399 | 99,000 | 3,990 |
| 2015-02-24 | 396 | 396 | 393 | 394 | 45,000 | 3,940 |
| 2015-02-23 | 398 | 400 | 395 | 396 | 42,000 | 3,960 |
| 2015-02-20 | 400 | 401 | 396 | 398 | 74,000 | 3,980 |
| 2015-02-19 | 397 | 401 | 394 | 397 | 186,000 | 3,970 |
| 2015-02-18 | 390 | 394 | 385 | 385 | 61,000 | 3,850 |
| 2015-02-17 | 391 | 392 | 387 | 387 | 50,000 | 3,870 |
| 2015-02-16 | 392 | 397 | 391 | 391 | 86,000 | 3,910 |
| 2015-02-13 | 393 | 393 | 388 | 389 | 66,000 | 3,890 |
| 2015-02-12 | 387 | 392 | 386 | 387 | 131,000 | 3,870 |
| 2015-02-10 | 382 | 384 | 380 | 383 | 90,000 | 3,830 |
| 2015-02-09 | 378 | 382 | 377 | 379 | 53,000 | 3,790 |
| 2015-02-06 | 378 | 385 | 374 | 380 | 226,000 | 3,800 |
| 2015-02-05 | 356 | 420 | 355 | 377 | 724,000 | 3,770 |
| 2015-02-04 | 351 | 356 | 350 | 355 | 51,000 | 3,550 |
| 2015-02-03 | 361 | 361 | 347 | 348 | 37,000 | 3,480 |
| 2015-02-02 | 364 | 364 | 354 | 357 | 48,000 | 3,570 |
| 2015-01-30 | 369 | 371 | 365 | 367 | 37,000 | 3,670 |
| 2015-01-29 | 370 | 370 | 365 | 368 | 34,000 | 3,680 |
| 2015-01-28 | 365 | 370 | 364 | 370 | 23,000 | 3,700 |
| 2015-01-27 | 368 | 368 | 365 | 365 | 22,000 | 3,650 |
| 2015-01-26 | 369 | 369 | 365 | 369 | 21,000 | 3,690 |
| 2015-01-23 | 368 | 369 | 367 | 367 | 39,000 | 3,670 |
| 2015-01-22 | 370 | 370 | 366 | 368 | 43,000 | 3,680 |
| 2015-01-21 | 371 | 371 | 368 | 371 | 14,000 | 3,710 |
| 2015-01-20 | 372 | 372 | 366 | 372 | 18,000 | 3,720 |
| 2015-01-19 | 373 | 373 | 365 | 366 | 18,000 | 3,660 |
| 2015-01-16 | 369 | 369 | 360 | 367 | 33,000 | 3,670 |
| 2015-01-15 | 368 | 371 | 364 | 369 | 39,000 | 3,690 |
| 2015-01-14 | 364 | 372 | 364 | 364 | 31,000 | 3,640 |
| 2015-01-13 | 370 | 371 | 364 | 365 | 54,000 | 3,650 |
| 2015-01-09 | 383 | 384 | 374 | 376 | 67,000 | 3,760 |
| 2015-01-08 | 382 | 384 | 381 | 382 | 29,000 | 3,820 |
| 2015-01-07 | 378 | 388 | 378 | 381 | 54,000 | 3,810 |
| 2015-01-06 | 387 | 387 | 371 | 381 | 97,000 | 3,810 |
| 2015-01-05 | 392 | 397 | 390 | 395 | 71,000 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
