1811 (株)錢高組 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 501 | 510 | 497 | 507 | 110,000 | 5,070 |
| 2016-12-29 | 512 | 512 | 499 | 506 | 219,000 | 5,060 |
| 2016-12-28 | 482 | 507 | 482 | 505 | 184,000 | 5,050 |
| 2016-12-27 | 491 | 493 | 483 | 485 | 106,000 | 4,850 |
| 2016-12-26 | 495 | 496 | 491 | 495 | 107,000 | 4,950 |
| 2016-12-22 | 499 | 499 | 488 | 494 | 122,000 | 4,940 |
| 2016-12-21 | 510 | 510 | 495 | 499 | 181,000 | 4,990 |
| 2016-12-20 | 514 | 514 | 501 | 509 | 150,000 | 5,090 |
| 2016-12-19 | 505 | 517 | 505 | 515 | 140,000 | 5,150 |
| 2016-12-16 | 518 | 518 | 500 | 514 | 297,000 | 5,140 |
| 2016-12-15 | 514 | 520 | 506 | 510 | 212,000 | 5,100 |
| 2016-12-14 | 523 | 530 | 513 | 514 | 242,000 | 5,140 |
| 2016-12-13 | 513 | 531 | 513 | 529 | 277,000 | 5,290 |
| 2016-12-12 | 515 | 532 | 502 | 523 | 416,000 | 5,230 |
| 2016-12-09 | 530 | 535 | 509 | 518 | 573,000 | 5,180 |
| 2016-12-08 | 550 | 578 | 530 | 537 | 1,328,000 | 5,370 |
| 2016-12-07 | 483 | 526 | 480 | 525 | 794,000 | 5,250 |
| 2016-12-06 | 457 | 484 | 457 | 479 | 440,000 | 4,790 |
| 2016-12-05 | 449 | 455 | 441 | 453 | 401,000 | 4,530 |
| 2016-12-02 | 436 | 452 | 432 | 449 | 422,000 | 4,490 |
| 2016-12-01 | 440 | 454 | 437 | 443 | 1,081,000 | 4,430 |
| 2016-11-30 | 402 | 436 | 402 | 426 | 1,222,000 | 4,260 |
| 2016-11-29 | 379 | 403 | 379 | 401 | 498,000 | 4,010 |
| 2016-11-28 | 373 | 380 | 370 | 378 | 100,000 | 3,780 |
| 2016-11-25 | 383 | 384 | 368 | 372 | 201,000 | 3,720 |
| 2016-11-24 | 385 | 387 | 381 | 383 | 117,000 | 3,830 |
| 2016-11-22 | 379 | 381 | 368 | 380 | 225,000 | 3,800 |
| 2016-11-21 | 377 | 385 | 374 | 383 | 247,000 | 3,830 |
| 2016-11-18 | 376 | 376 | 370 | 372 | 163,000 | 3,720 |
| 2016-11-17 | 368 | 376 | 367 | 372 | 187,000 | 3,720 |
| 2016-11-16 | 355 | 374 | 355 | 371 | 612,000 | 3,710 |
| 2016-11-15 | 351 | 351 | 345 | 348 | 170,000 | 3,480 |
| 2016-11-14 | 352 | 352 | 348 | 351 | 82,000 | 3,510 |
| 2016-11-11 | 351 | 352 | 348 | 351 | 162,000 | 3,510 |
| 2016-11-10 | 350 | 351 | 343 | 346 | 175,000 | 3,460 |
| 2016-11-09 | 346 | 353 | 321 | 335 | 459,000 | 3,350 |
| 2016-11-08 | 343 | 344 | 324 | 330 | 404,000 | 3,300 |
| 2016-11-07 | 335 | 347 | 334 | 344 | 114,000 | 3,440 |
| 2016-11-04 | 339 | 339 | 331 | 334 | 80,000 | 3,340 |
| 2016-11-02 | 346 | 349 | 343 | 343 | 78,000 | 3,430 |
| 2016-11-01 | 350 | 353 | 346 | 351 | 65,000 | 3,510 |
| 2016-10-31 | 351 | 351 | 345 | 347 | 72,000 | 3,470 |
| 2016-10-28 | 352 | 352 | 345 | 351 | 98,000 | 3,510 |
| 2016-10-27 | 353 | 353 | 350 | 352 | 44,000 | 3,520 |
| 2016-10-26 | 344 | 353 | 344 | 353 | 106,000 | 3,530 |
| 2016-10-25 | 345 | 346 | 343 | 345 | 73,000 | 3,450 |
| 2016-10-24 | 345 | 348 | 344 | 345 | 49,000 | 3,450 |
| 2016-10-21 | 346 | 348 | 345 | 347 | 71,000 | 3,470 |
| 2016-10-20 | 343 | 349 | 343 | 346 | 58,000 | 3,460 |
| 2016-10-19 | 342 | 346 | 341 | 345 | 44,000 | 3,450 |
| 2016-10-18 | 345 | 345 | 341 | 342 | 29,000 | 3,420 |
| 2016-10-17 | 344 | 348 | 344 | 346 | 32,000 | 3,460 |
| 2016-10-14 | 344 | 347 | 339 | 344 | 60,000 | 3,440 |
| 2016-10-13 | 348 | 348 | 345 | 346 | 31,000 | 3,460 |
| 2016-10-12 | 345 | 349 | 345 | 345 | 29,000 | 3,450 |
| 2016-10-11 | 347 | 351 | 347 | 349 | 36,000 | 3,490 |
| 2016-10-07 | 346 | 347 | 344 | 347 | 41,000 | 3,470 |
| 2016-10-06 | 349 | 351 | 347 | 349 | 45,000 | 3,490 |
| 2016-10-05 | 347 | 349 | 346 | 349 | 51,000 | 3,490 |
| 2016-10-04 | 347 | 352 | 345 | 346 | 89,000 | 3,460 |
| 2016-10-03 | 347 | 357 | 345 | 346 | 48,000 | 3,460 |
| 2016-09-30 | 352 | 353 | 344 | 346 | 84,000 | 3,460 |
| 2016-09-29 | 364 | 364 | 352 | 354 | 115,000 | 3,540 |
| 2016-09-28 | 362 | 362 | 354 | 357 | 70,000 | 3,570 |
| 2016-09-27 | 351 | 364 | 349 | 364 | 86,000 | 3,640 |
| 2016-09-26 | 353 | 362 | 351 | 351 | 48,000 | 3,510 |
| 2016-09-23 | 364 | 365 | 353 | 358 | 76,000 | 3,580 |
| 2016-09-21 | 345 | 360 | 344 | 359 | 95,000 | 3,590 |
| 2016-09-20 | 347 | 363 | 347 | 347 | 69,000 | 3,470 |
| 2016-09-16 | 348 | 352 | 345 | 352 | 45,000 | 3,520 |
| 2016-09-15 | 348 | 353 | 346 | 347 | 77,000 | 3,470 |
| 2016-09-14 | 353 | 360 | 353 | 354 | 59,000 | 3,540 |
| 2016-09-13 | 363 | 363 | 356 | 360 | 73,000 | 3,600 |
| 2016-09-12 | 359 | 366 | 358 | 363 | 72,000 | 3,630 |
| 2016-09-09 | 365 | 368 | 365 | 367 | 38,000 | 3,670 |
| 2016-09-08 | 373 | 373 | 365 | 369 | 62,000 | 3,690 |
| 2016-09-07 | 368 | 377 | 368 | 373 | 69,000 | 3,730 |
| 2016-09-06 | 362 | 370 | 361 | 370 | 61,000 | 3,700 |
| 2016-09-05 | 372 | 372 | 362 | 362 | 72,000 | 3,620 |
| 2016-09-02 | 368 | 370 | 366 | 369 | 30,000 | 3,690 |
| 2016-09-01 | 368 | 371 | 364 | 370 | 55,000 | 3,700 |
| 2016-08-31 | 362 | 369 | 357 | 368 | 88,000 | 3,680 |
| 2016-08-30 | 361 | 364 | 357 | 362 | 37,000 | 3,620 |
| 2016-08-29 | 362 | 365 | 358 | 359 | 49,000 | 3,590 |
| 2016-08-26 | 362 | 362 | 355 | 356 | 43,000 | 3,560 |
| 2016-08-25 | 362 | 364 | 360 | 361 | 51,000 | 3,610 |
| 2016-08-24 | 357 | 364 | 357 | 362 | 38,000 | 3,620 |
| 2016-08-23 | 352 | 363 | 352 | 355 | 55,000 | 3,550 |
| 2016-08-22 | 351 | 364 | 351 | 355 | 57,000 | 3,550 |
| 2016-08-19 | 352 | 355 | 348 | 350 | 74,000 | 3,500 |
| 2016-08-18 | 352 | 353 | 344 | 347 | 103,000 | 3,470 |
| 2016-08-17 | 357 | 363 | 346 | 349 | 181,000 | 3,490 |
| 2016-08-16 | 371 | 372 | 365 | 365 | 113,000 | 3,650 |
| 2016-08-15 | 377 | 377 | 371 | 373 | 97,000 | 3,730 |
| 2016-08-12 | 374 | 374 | 362 | 369 | 359,000 | 3,690 |
| 2016-08-10 | 354 | 355 | 348 | 351 | 166,000 | 3,510 |
| 2016-08-09 | 352 | 352 | 342 | 350 | 102,000 | 3,500 |
| 2016-08-08 | 348 | 350 | 346 | 348 | 101,000 | 3,480 |
| 2016-08-05 | 355 | 356 | 343 | 345 | 118,000 | 3,450 |
| 2016-08-04 | 369 | 369 | 353 | 355 | 162,000 | 3,550 |
| 2016-08-03 | 378 | 378 | 360 | 367 | 187,000 | 3,670 |
| 2016-08-02 | 389 | 389 | 381 | 383 | 100,000 | 3,830 |
| 2016-08-01 | 381 | 397 | 379 | 387 | 166,000 | 3,870 |
| 2016-07-29 | 394 | 394 | 377 | 390 | 252,000 | 3,900 |
| 2016-07-28 | 394 | 395 | 387 | 394 | 177,000 | 3,940 |
| 2016-07-27 | 383 | 391 | 378 | 390 | 194,000 | 3,900 |
| 2016-07-26 | 385 | 385 | 377 | 378 | 131,000 | 3,780 |
| 2016-07-25 | 387 | 391 | 384 | 387 | 114,000 | 3,870 |
| 2016-07-22 | 387 | 393 | 385 | 387 | 256,000 | 3,870 |
| 2016-07-21 | 400 | 405 | 385 | 395 | 643,000 | 3,950 |
| 2016-07-20 | 356 | 377 | 355 | 374 | 227,000 | 3,740 |
| 2016-07-19 | 361 | 361 | 353 | 358 | 188,000 | 3,580 |
| 2016-07-15 | 363 | 365 | 353 | 354 | 374,000 | 3,540 |
| 2016-07-14 | 377 | 379 | 365 | 366 | 355,000 | 3,660 |
| 2016-07-13 | 395 | 395 | 363 | 370 | 836,000 | 3,700 |
| 2016-07-12 | 364 | 411 | 359 | 369 | 2,061,000 | 3,690 |
| 2016-07-11 | 315 | 333 | 309 | 332 | 210,000 | 3,320 |
| 2016-07-08 | 306 | 311 | 294 | 296 | 88,000 | 2,960 |
| 2016-07-07 | 319 | 319 | 307 | 311 | 46,000 | 3,110 |
| 2016-07-06 | 330 | 330 | 314 | 322 | 94,000 | 3,220 |
| 2016-07-05 | 330 | 335 | 329 | 332 | 57,000 | 3,320 |
| 2016-07-04 | 332 | 332 | 327 | 332 | 75,000 | 3,320 |
| 2016-07-01 | 335 | 342 | 333 | 335 | 77,000 | 3,350 |
| 2016-06-30 | 319 | 343 | 317 | 337 | 187,000 | 3,370 |
| 2016-06-29 | 308 | 322 | 306 | 315 | 89,000 | 3,150 |
| 2016-06-28 | 298 | 307 | 297 | 301 | 77,000 | 3,010 |
| 2016-06-27 | 300 | 311 | 297 | 309 | 129,000 | 3,090 |
| 2016-06-24 | 336 | 336 | 278 | 301 | 316,000 | 3,010 |
| 2016-06-23 | 328 | 334 | 325 | 333 | 75,000 | 3,330 |
| 2016-06-22 | 341 | 341 | 333 | 334 | 53,000 | 3,340 |
| 2016-06-21 | 338 | 345 | 338 | 344 | 55,000 | 3,440 |
| 2016-06-20 | 334 | 344 | 334 | 340 | 73,000 | 3,400 |
| 2016-06-17 | 338 | 340 | 330 | 336 | 60,000 | 3,360 |
| 2016-06-16 | 360 | 360 | 330 | 332 | 139,000 | 3,320 |
| 2016-06-15 | 362 | 363 | 357 | 358 | 112,000 | 3,580 |
| 2016-06-14 | 375 | 378 | 368 | 369 | 123,000 | 3,690 |
| 2016-06-13 | 390 | 390 | 372 | 375 | 136,000 | 3,750 |
| 2016-06-10 | 403 | 403 | 391 | 392 | 163,000 | 3,920 |
| 2016-06-09 | 396 | 405 | 396 | 403 | 87,000 | 4,030 |
| 2016-06-08 | 394 | 397 | 392 | 396 | 64,000 | 3,960 |
| 2016-06-07 | 395 | 396 | 392 | 394 | 31,000 | 3,940 |
| 2016-06-06 | 395 | 397 | 390 | 391 | 134,000 | 3,910 |
| 2016-06-03 | 398 | 400 | 396 | 397 | 30,000 | 3,970 |
| 2016-06-02 | 406 | 408 | 398 | 399 | 60,000 | 3,990 |
| 2016-06-01 | 415 | 416 | 407 | 411 | 74,000 | 4,110 |
| 2016-05-31 | 419 | 419 | 415 | 417 | 49,000 | 4,170 |
| 2016-05-30 | 417 | 425 | 416 | 419 | 85,000 | 4,190 |
| 2016-05-27 | 432 | 436 | 410 | 415 | 229,000 | 4,150 |
| 2016-05-26 | 435 | 451 | 433 | 440 | 525,000 | 4,400 |
| 2016-05-25 | 419 | 423 | 417 | 419 | 65,000 | 4,190 |
| 2016-05-24 | 410 | 420 | 410 | 416 | 74,000 | 4,160 |
| 2016-05-23 | 406 | 409 | 401 | 408 | 81,000 | 4,080 |
| 2016-05-20 | 389 | 401 | 384 | 400 | 111,000 | 4,000 |
| 2016-05-19 | 390 | 394 | 382 | 385 | 90,000 | 3,850 |
| 2016-05-18 | 386 | 398 | 381 | 385 | 144,000 | 3,850 |
| 2016-05-17 | 387 | 392 | 381 | 382 | 107,000 | 3,820 |
| 2016-05-16 | 395 | 399 | 386 | 387 | 130,000 | 3,870 |
| 2016-05-13 | 396 | 409 | 392 | 396 | 343,000 | 3,960 |
| 2016-05-12 | 453 | 465 | 381 | 381 | 435,000 | 3,810 |
| 2016-05-11 | 460 | 465 | 448 | 460 | 55,000 | 4,600 |
| 2016-05-10 | 441 | 459 | 441 | 459 | 68,000 | 4,590 |
| 2016-05-09 | 435 | 443 | 430 | 440 | 43,000 | 4,400 |
| 2016-05-06 | 437 | 441 | 432 | 435 | 49,000 | 4,350 |
| 2016-05-02 | 437 | 442 | 434 | 439 | 86,000 | 4,390 |
| 2016-04-28 | 466 | 472 | 447 | 448 | 98,000 | 4,480 |
| 2016-04-27 | 470 | 470 | 462 | 466 | 50,000 | 4,660 |
| 2016-04-26 | 472 | 476 | 459 | 467 | 49,000 | 4,670 |
| 2016-04-25 | 480 | 480 | 472 | 476 | 56,000 | 4,760 |
| 2016-04-22 | 477 | 481 | 470 | 477 | 62,000 | 4,770 |
| 2016-04-21 | 470 | 485 | 470 | 482 | 62,000 | 4,820 |
| 2016-04-20 | 469 | 477 | 467 | 468 | 71,000 | 4,680 |
| 2016-04-19 | 488 | 488 | 471 | 475 | 73,000 | 4,750 |
| 2016-04-18 | 472 | 482 | 464 | 478 | 85,000 | 4,780 |
| 2016-04-15 | 465 | 477 | 464 | 471 | 109,000 | 4,710 |
| 2016-04-14 | 463 | 468 | 456 | 463 | 59,000 | 4,630 |
| 2016-04-13 | 456 | 467 | 454 | 458 | 80,000 | 4,580 |
| 2016-04-12 | 448 | 451 | 440 | 448 | 43,000 | 4,480 |
| 2016-04-11 | 446 | 450 | 437 | 440 | 52,000 | 4,400 |
| 2016-04-08 | 427 | 447 | 427 | 442 | 87,000 | 4,420 |
| 2016-04-07 | 440 | 453 | 437 | 439 | 62,000 | 4,390 |
| 2016-04-06 | 434 | 440 | 425 | 440 | 118,000 | 4,400 |
| 2016-04-05 | 455 | 461 | 427 | 429 | 153,000 | 4,290 |
| 2016-04-04 | 461 | 466 | 451 | 461 | 93,000 | 4,610 |
| 2016-04-01 | 470 | 472 | 450 | 456 | 152,000 | 4,560 |
| 2016-03-31 | 473 | 481 | 468 | 473 | 84,000 | 4,730 |
| 2016-03-30 | 493 | 493 | 473 | 473 | 102,000 | 4,730 |
| 2016-03-29 | 496 | 499 | 492 | 493 | 41,000 | 4,930 |
| 2016-03-28 | 502 | 502 | 493 | 498 | 36,000 | 4,980 |
| 2016-03-25 | 507 | 508 | 495 | 495 | 81,000 | 4,950 |
| 2016-03-24 | 512 | 512 | 503 | 507 | 90,000 | 5,070 |
| 2016-03-23 | 510 | 513 | 506 | 512 | 101,000 | 5,120 |
| 2016-03-22 | 489 | 520 | 481 | 510 | 222,000 | 5,100 |
| 2016-03-18 | 475 | 482 | 468 | 481 | 98,000 | 4,810 |
| 2016-03-17 | 474 | 484 | 470 | 475 | 140,000 | 4,750 |
| 2016-03-16 | 467 | 472 | 465 | 470 | 70,000 | 4,700 |
| 2016-03-15 | 470 | 470 | 463 | 465 | 73,000 | 4,650 |
| 2016-03-14 | 467 | 474 | 458 | 470 | 102,000 | 4,700 |
| 2016-03-11 | 442 | 463 | 442 | 456 | 146,000 | 4,560 |
| 2016-03-10 | 450 | 459 | 445 | 448 | 121,000 | 4,480 |
| 2016-03-09 | 457 | 457 | 436 | 444 | 151,000 | 4,440 |
| 2016-03-08 | 466 | 470 | 457 | 464 | 134,000 | 4,640 |
| 2016-03-07 | 477 | 482 | 471 | 473 | 65,000 | 4,730 |
| 2016-03-04 | 474 | 481 | 466 | 477 | 110,000 | 4,770 |
| 2016-03-03 | 468 | 474 | 468 | 474 | 75,000 | 4,740 |
| 2016-03-02 | 471 | 479 | 466 | 466 | 122,000 | 4,660 |
| 2016-03-01 | 468 | 473 | 459 | 463 | 166,000 | 4,630 |
| 2016-02-29 | 478 | 495 | 473 | 473 | 217,000 | 4,730 |
| 2016-02-26 | 459 | 481 | 459 | 471 | 180,000 | 4,710 |
| 2016-02-25 | 437 | 463 | 437 | 462 | 166,000 | 4,620 |
| 2016-02-24 | 428 | 439 | 416 | 438 | 87,000 | 4,380 |
| 2016-02-23 | 442 | 446 | 426 | 431 | 159,000 | 4,310 |
| 2016-02-22 | 440 | 445 | 428 | 442 | 123,000 | 4,420 |
| 2016-02-19 | 445 | 447 | 432 | 437 | 168,000 | 4,370 |
| 2016-02-18 | 445 | 459 | 444 | 453 | 174,000 | 4,530 |
| 2016-02-17 | 444 | 456 | 425 | 431 | 146,000 | 4,310 |
| 2016-02-16 | 435 | 459 | 432 | 443 | 358,000 | 4,430 |
| 2016-02-15 | 411 | 452 | 408 | 442 | 283,000 | 4,420 |
| 2016-02-12 | 384 | 405 | 374 | 397 | 379,000 | 3,970 |
| 2016-02-10 | 449 | 462 | 401 | 409 | 541,000 | 4,090 |
| 2016-02-09 | 454 | 457 | 445 | 449 | 239,000 | 4,490 |
| 2016-02-08 | 458 | 478 | 451 | 478 | 281,000 | 4,780 |
| 2016-02-05 | 514 | 514 | 462 | 469 | 717,000 | 4,690 |
| 2016-02-04 | 527 | 549 | 515 | 533 | 386,000 | 5,330 |
| 2016-02-03 | 524 | 531 | 511 | 517 | 239,000 | 5,170 |
| 2016-02-02 | 535 | 537 | 525 | 535 | 216,000 | 5,350 |
| 2016-02-01 | 547 | 548 | 530 | 535 | 421,000 | 5,350 |
| 2016-01-29 | 494 | 527 | 488 | 527 | 324,000 | 5,270 |
| 2016-01-28 | 481 | 490 | 475 | 486 | 100,000 | 4,860 |
| 2016-01-27 | 478 | 486 | 471 | 480 | 122,000 | 4,800 |
| 2016-01-26 | 462 | 473 | 461 | 466 | 135,000 | 4,660 |
| 2016-01-25 | 488 | 491 | 475 | 478 | 178,000 | 4,780 |
| 2016-01-22 | 452 | 472 | 452 | 472 | 203,000 | 4,720 |
| 2016-01-21 | 457 | 472 | 445 | 446 | 356,000 | 4,460 |
| 2016-01-20 | 497 | 499 | 462 | 465 | 280,000 | 4,650 |
| 2016-01-19 | 499 | 503 | 494 | 500 | 84,000 | 5,000 |
| 2016-01-18 | 492 | 503 | 490 | 500 | 225,000 | 5,000 |
| 2016-01-15 | 519 | 520 | 505 | 508 | 130,000 | 5,080 |
| 2016-01-14 | 509 | 512 | 497 | 509 | 218,000 | 5,090 |
| 2016-01-13 | 498 | 538 | 498 | 529 | 328,000 | 5,290 |
| 2016-01-12 | 530 | 531 | 499 | 500 | 460,000 | 5,000 |
| 2016-01-08 | 539 | 544 | 532 | 533 | 287,000 | 5,330 |
| 2016-01-07 | 553 | 558 | 538 | 539 | 226,000 | 5,390 |
| 2016-01-06 | 564 | 569 | 554 | 559 | 144,000 | 5,590 |
| 2016-01-05 | 567 | 569 | 558 | 564 | 182,000 | 5,640 |
| 2016-01-04 | 576 | 579 | 567 | 570 | 423,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
