1811 (株)錢高組 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,250 | 6,290 | 6,230 | 6,260 | 1,200 | 6,260 |
| 2017-12-28 | 6,280 | 6,350 | 6,210 | 6,240 | 4,900 | 6,240 |
| 2017-12-27 | 6,240 | 6,330 | 6,230 | 6,300 | 3,900 | 6,300 |
| 2017-12-26 | 6,280 | 6,280 | 6,140 | 6,210 | 7,800 | 6,210 |
| 2017-12-25 | 6,310 | 6,340 | 6,240 | 6,280 | 5,300 | 6,280 |
| 2017-12-22 | 6,280 | 6,330 | 6,230 | 6,270 | 6,000 | 6,270 |
| 2017-12-21 | 6,200 | 6,290 | 6,200 | 6,280 | 3,000 | 6,280 |
| 2017-12-20 | 6,180 | 6,200 | 6,120 | 6,200 | 3,700 | 6,200 |
| 2017-12-19 | 6,350 | 6,350 | 6,150 | 6,150 | 3,700 | 6,150 |
| 2017-12-18 | 6,250 | 6,310 | 6,220 | 6,280 | 7,400 | 6,280 |
| 2017-12-15 | 6,230 | 6,230 | 6,130 | 6,220 | 7,900 | 6,220 |
| 2017-12-14 | 6,210 | 6,220 | 6,140 | 6,210 | 6,900 | 6,210 |
| 2017-12-13 | 6,290 | 6,290 | 6,130 | 6,190 | 6,900 | 6,190 |
| 2017-12-12 | 6,360 | 6,360 | 6,230 | 6,230 | 7,500 | 6,230 |
| 2017-12-11 | 6,420 | 6,420 | 6,160 | 6,330 | 18,800 | 6,330 |
| 2017-12-08 | 6,330 | 6,530 | 6,330 | 6,460 | 21,500 | 6,460 |
| 2017-12-07 | 6,250 | 6,370 | 6,250 | 6,320 | 7,300 | 6,320 |
| 2017-12-06 | 6,230 | 6,360 | 6,220 | 6,240 | 9,400 | 6,240 |
| 2017-12-05 | 6,420 | 6,420 | 6,210 | 6,300 | 26,800 | 6,300 |
| 2017-12-04 | 6,820 | 6,820 | 6,390 | 6,430 | 34,100 | 6,430 |
| 2017-12-01 | 6,680 | 6,860 | 6,620 | 6,830 | 25,700 | 6,830 |
| 2017-11-30 | 6,700 | 6,840 | 6,610 | 6,720 | 24,900 | 6,720 |
| 2017-11-29 | 6,430 | 6,760 | 6,390 | 6,740 | 23,600 | 6,740 |
| 2017-11-28 | 6,400 | 6,490 | 6,360 | 6,430 | 10,800 | 6,430 |
| 2017-11-27 | 6,280 | 6,580 | 6,270 | 6,390 | 23,000 | 6,390 |
| 2017-11-24 | 6,300 | 6,330 | 6,270 | 6,270 | 5,700 | 6,270 |
| 2017-11-22 | 6,430 | 6,480 | 6,300 | 6,300 | 9,700 | 6,300 |
| 2017-11-21 | 6,400 | 6,470 | 6,390 | 6,420 | 6,200 | 6,420 |
| 2017-11-20 | 6,250 | 6,500 | 6,250 | 6,390 | 21,300 | 6,390 |
| 2017-11-17 | 6,110 | 6,280 | 6,110 | 6,250 | 14,800 | 6,250 |
| 2017-11-16 | 6,080 | 6,260 | 6,040 | 6,090 | 8,500 | 6,090 |
| 2017-11-15 | 6,260 | 6,260 | 6,050 | 6,180 | 11,500 | 6,180 |
| 2017-11-13 | 6,130 | 6,280 | 5,900 | 6,260 | 16,900 | 6,260 |
| 2017-11-10 | 6,180 | 6,280 | 6,120 | 6,130 | 12,600 | 6,130 |
| 2017-11-09 | 6,220 | 6,300 | 6,130 | 6,280 | 31,100 | 6,280 |
| 2017-11-08 | 6,170 | 6,300 | 5,980 | 6,270 | 52,200 | 6,270 |
| 2017-11-07 | 5,690 | 5,800 | 5,660 | 5,770 | 18,100 | 5,770 |
| 2017-11-06 | 5,690 | 5,690 | 5,620 | 5,680 | 4,700 | 5,680 |
| 2017-11-02 | 5,640 | 5,650 | 5,580 | 5,640 | 7,900 | 5,640 |
| 2017-11-01 | 5,670 | 5,670 | 5,600 | 5,640 | 4,600 | 5,640 |
| 2017-10-31 | 5,570 | 5,680 | 5,540 | 5,680 | 7,900 | 5,680 |
| 2017-10-30 | 5,500 | 5,570 | 5,500 | 5,510 | 9,300 | 5,510 |
| 2017-10-27 | 5,540 | 5,590 | 5,420 | 5,470 | 12,000 | 5,470 |
| 2017-10-26 | 5,480 | 5,500 | 5,440 | 5,450 | 3,300 | 5,450 |
| 2017-10-25 | 5,570 | 5,570 | 5,460 | 5,480 | 5,200 | 5,480 |
| 2017-10-24 | 5,450 | 5,660 | 5,450 | 5,570 | 14,700 | 5,570 |
| 2017-10-23 | 5,470 | 5,490 | 5,400 | 5,470 | 9,600 | 5,470 |
| 2017-10-20 | 5,260 | 5,350 | 5,240 | 5,350 | 4,200 | 5,350 |
| 2017-10-19 | 5,370 | 5,380 | 5,310 | 5,330 | 4,400 | 5,330 |
| 2017-10-18 | 5,460 | 5,460 | 5,360 | 5,370 | 8,300 | 5,370 |
| 2017-10-17 | 5,510 | 5,510 | 5,440 | 5,510 | 7,000 | 5,510 |
| 2017-10-16 | 5,540 | 5,570 | 5,500 | 5,500 | 6,400 | 5,500 |
| 2017-10-13 | 5,540 | 5,560 | 5,490 | 5,550 | 6,900 | 5,550 |
| 2017-10-12 | 5,550 | 5,560 | 5,510 | 5,530 | 3,600 | 5,530 |
| 2017-10-11 | 5,430 | 5,530 | 5,430 | 5,530 | 6,400 | 5,530 |
| 2017-10-10 | 5,350 | 5,450 | 5,330 | 5,430 | 8,900 | 5,430 |
| 2017-10-06 | 5,270 | 5,340 | 5,270 | 5,340 | 3,200 | 5,340 |
| 2017-10-05 | 5,280 | 5,300 | 5,250 | 5,270 | 3,800 | 5,270 |
| 2017-10-04 | 5,290 | 5,310 | 5,240 | 5,280 | 6,100 | 5,280 |
| 2017-10-03 | 5,310 | 5,330 | 5,290 | 5,290 | 2,800 | 5,290 |
| 2017-10-02 | 5,360 | 5,360 | 5,290 | 5,300 | 7,900 | 5,300 |
| 2017-09-29 | 5,280 | 5,350 | 5,280 | 5,350 | 2,800 | 5,350 |
| 2017-09-28 | 5,380 | 5,390 | 5,320 | 5,330 | 9,500 | 5,330 |
| 2017-09-27 | 5,310 | 5,340 | 5,270 | 5,340 | 5,400 | 5,340 |
| 2017-09-26 | 530 | 535 | 530 | 535 | 54,000 | 5,350 |
| 2017-09-25 | 530 | 535 | 530 | 535 | 43,000 | 5,350 |
| 2017-09-22 | 535 | 535 | 526 | 529 | 69,000 | 5,290 |
| 2017-09-21 | 532 | 535 | 529 | 534 | 102,000 | 5,340 |
| 2017-09-20 | 530 | 538 | 529 | 532 | 95,000 | 5,320 |
| 2017-09-19 | 530 | 537 | 522 | 533 | 162,000 | 5,330 |
| 2017-09-15 | 518 | 531 | 514 | 530 | 86,000 | 5,300 |
| 2017-09-14 | 529 | 530 | 515 | 521 | 109,000 | 5,210 |
| 2017-09-13 | 533 | 533 | 528 | 528 | 36,000 | 5,280 |
| 2017-09-12 | 530 | 534 | 525 | 533 | 62,000 | 5,330 |
| 2017-09-11 | 525 | 530 | 522 | 525 | 32,000 | 5,250 |
| 2017-09-08 | 520 | 527 | 520 | 526 | 50,000 | 5,260 |
| 2017-09-07 | 511 | 526 | 511 | 526 | 63,000 | 5,260 |
| 2017-09-06 | 509 | 515 | 507 | 513 | 66,000 | 5,130 |
| 2017-09-05 | 527 | 532 | 510 | 517 | 108,000 | 5,170 |
| 2017-09-04 | 536 | 536 | 520 | 528 | 128,000 | 5,280 |
| 2017-09-01 | 516 | 533 | 515 | 533 | 116,000 | 5,330 |
| 2017-08-31 | 528 | 528 | 513 | 515 | 55,000 | 5,150 |
| 2017-08-30 | 512 | 528 | 505 | 528 | 165,000 | 5,280 |
| 2017-08-29 | 487 | 512 | 485 | 512 | 137,000 | 5,120 |
| 2017-08-28 | 486 | 491 | 482 | 488 | 39,000 | 4,880 |
| 2017-08-25 | 478 | 488 | 478 | 486 | 43,000 | 4,860 |
| 2017-08-24 | 480 | 488 | 478 | 478 | 30,000 | 4,780 |
| 2017-08-23 | 490 | 492 | 480 | 480 | 50,000 | 4,800 |
| 2017-08-22 | 489 | 493 | 483 | 490 | 33,000 | 4,900 |
| 2017-08-21 | 491 | 495 | 484 | 488 | 55,000 | 4,880 |
| 2017-08-18 | 487 | 492 | 487 | 491 | 58,000 | 4,910 |
| 2017-08-17 | 499 | 502 | 492 | 492 | 67,000 | 4,920 |
| 2017-08-16 | 507 | 507 | 498 | 499 | 63,000 | 4,990 |
| 2017-08-15 | 500 | 512 | 500 | 507 | 116,000 | 5,070 |
| 2017-08-14 | 483 | 500 | 477 | 500 | 143,000 | 5,000 |
| 2017-08-10 | 483 | 488 | 475 | 488 | 63,000 | 4,880 |
| 2017-08-09 | 490 | 492 | 476 | 480 | 113,000 | 4,800 |
| 2017-08-08 | 496 | 499 | 492 | 493 | 79,000 | 4,930 |
| 2017-08-07 | 489 | 500 | 487 | 498 | 141,000 | 4,980 |
| 2017-08-04 | 475 | 489 | 473 | 489 | 95,000 | 4,890 |
| 2017-08-03 | 475 | 480 | 475 | 479 | 52,000 | 4,790 |
| 2017-08-02 | 475 | 478 | 473 | 477 | 35,000 | 4,770 |
| 2017-08-01 | 475 | 479 | 472 | 474 | 73,000 | 4,740 |
| 2017-07-31 | 473 | 477 | 467 | 475 | 78,000 | 4,750 |
| 2017-07-28 | 474 | 476 | 471 | 473 | 60,000 | 4,730 |
| 2017-07-27 | 474 | 481 | 472 | 479 | 83,000 | 4,790 |
| 2017-07-26 | 475 | 475 | 469 | 472 | 45,000 | 4,720 |
| 2017-07-25 | 472 | 477 | 471 | 471 | 38,000 | 4,710 |
| 2017-07-24 | 470 | 474 | 469 | 472 | 91,000 | 4,720 |
| 2017-07-21 | 464 | 473 | 464 | 471 | 123,000 | 4,710 |
| 2017-07-20 | 458 | 467 | 456 | 464 | 156,000 | 4,640 |
| 2017-07-19 | 453 | 462 | 447 | 460 | 88,000 | 4,600 |
| 2017-07-18 | 455 | 457 | 450 | 452 | 62,000 | 4,520 |
| 2017-07-14 | 460 | 461 | 455 | 455 | 55,000 | 4,550 |
| 2017-07-13 | 461 | 463 | 457 | 460 | 57,000 | 4,600 |
| 2017-07-12 | 463 | 464 | 457 | 458 | 90,000 | 4,580 |
| 2017-07-11 | 450 | 463 | 449 | 459 | 123,000 | 4,590 |
| 2017-07-10 | 446 | 452 | 444 | 448 | 109,000 | 4,480 |
| 2017-07-07 | 440 | 445 | 440 | 443 | 59,000 | 4,430 |
| 2017-07-06 | 440 | 444 | 440 | 443 | 36,000 | 4,430 |
| 2017-07-05 | 434 | 441 | 432 | 440 | 46,000 | 4,400 |
| 2017-07-04 | 431 | 435 | 431 | 434 | 64,000 | 4,340 |
| 2017-07-03 | 432 | 434 | 428 | 429 | 87,000 | 4,290 |
| 2017-06-30 | 433 | 434 | 430 | 432 | 50,000 | 4,320 |
| 2017-06-29 | 433 | 438 | 433 | 435 | 37,000 | 4,350 |
| 2017-06-28 | 432 | 436 | 431 | 433 | 83,000 | 4,330 |
| 2017-06-27 | 441 | 441 | 435 | 437 | 83,000 | 4,370 |
| 2017-06-26 | 442 | 444 | 440 | 440 | 74,000 | 4,400 |
| 2017-06-23 | 442 | 447 | 442 | 443 | 84,000 | 4,430 |
| 2017-06-22 | 442 | 448 | 442 | 444 | 74,000 | 4,440 |
| 2017-06-21 | 447 | 448 | 442 | 442 | 79,000 | 4,420 |
| 2017-06-20 | 447 | 451 | 447 | 447 | 47,000 | 4,470 |
| 2017-06-19 | 437 | 448 | 437 | 448 | 89,000 | 4,480 |
| 2017-06-16 | 441 | 443 | 441 | 442 | 48,000 | 4,420 |
| 2017-06-15 | 445 | 447 | 437 | 441 | 89,000 | 4,410 |
| 2017-06-14 | 442 | 445 | 440 | 442 | 77,000 | 4,420 |
| 2017-06-13 | 434 | 446 | 434 | 439 | 141,000 | 4,390 |
| 2017-06-12 | 433 | 440 | 433 | 438 | 67,000 | 4,380 |
| 2017-06-09 | 440 | 443 | 434 | 439 | 128,000 | 4,390 |
| 2017-06-08 | 454 | 454 | 441 | 442 | 104,000 | 4,420 |
| 2017-06-07 | 450 | 458 | 447 | 457 | 101,000 | 4,570 |
| 2017-06-06 | 451 | 455 | 451 | 451 | 97,000 | 4,510 |
| 2017-06-05 | 457 | 458 | 453 | 458 | 82,000 | 4,580 |
| 2017-06-02 | 453 | 457 | 452 | 457 | 125,000 | 4,570 |
| 2017-06-01 | 449 | 453 | 448 | 449 | 55,000 | 4,490 |
| 2017-05-31 | 453 | 453 | 443 | 451 | 148,000 | 4,510 |
| 2017-05-30 | 456 | 458 | 449 | 453 | 84,000 | 4,530 |
| 2017-05-29 | 444 | 456 | 444 | 456 | 94,000 | 4,560 |
| 2017-05-26 | 456 | 456 | 445 | 448 | 136,000 | 4,480 |
| 2017-05-25 | 448 | 456 | 445 | 456 | 94,000 | 4,560 |
| 2017-05-24 | 445 | 450 | 441 | 449 | 89,000 | 4,490 |
| 2017-05-23 | 450 | 451 | 442 | 443 | 86,000 | 4,430 |
| 2017-05-22 | 434 | 453 | 434 | 453 | 167,000 | 4,530 |
| 2017-05-19 | 435 | 438 | 433 | 436 | 82,000 | 4,360 |
| 2017-05-18 | 437 | 444 | 433 | 435 | 139,000 | 4,350 |
| 2017-05-17 | 435 | 448 | 435 | 448 | 196,000 | 4,480 |
| 2017-05-16 | 434 | 441 | 434 | 439 | 145,000 | 4,390 |
| 2017-05-15 | 424 | 434 | 424 | 433 | 166,000 | 4,330 |
| 2017-05-12 | 427 | 432 | 423 | 430 | 261,000 | 4,300 |
| 2017-05-11 | 426 | 427 | 417 | 421 | 229,000 | 4,210 |
| 2017-05-10 | 427 | 428 | 423 | 428 | 117,000 | 4,280 |
| 2017-05-09 | 417 | 426 | 417 | 426 | 182,000 | 4,260 |
| 2017-05-08 | 418 | 419 | 416 | 417 | 135,000 | 4,170 |
| 2017-05-02 | 419 | 420 | 412 | 413 | 128,000 | 4,130 |
| 2017-05-01 | 410 | 418 | 408 | 415 | 210,000 | 4,150 |
| 2017-04-28 | 409 | 409 | 398 | 401 | 173,000 | 4,010 |
| 2017-04-27 | 402 | 409 | 400 | 406 | 153,000 | 4,060 |
| 2017-04-26 | 394 | 400 | 394 | 400 | 80,000 | 4,000 |
| 2017-04-25 | 386 | 393 | 386 | 391 | 78,000 | 3,910 |
| 2017-04-24 | 385 | 387 | 381 | 384 | 59,000 | 3,840 |
| 2017-04-21 | 379 | 380 | 375 | 379 | 63,000 | 3,790 |
| 2017-04-20 | 376 | 378 | 374 | 374 | 40,000 | 3,740 |
| 2017-04-19 | 371 | 378 | 371 | 374 | 60,000 | 3,740 |
| 2017-04-18 | 370 | 375 | 369 | 374 | 74,000 | 3,740 |
| 2017-04-17 | 363 | 371 | 363 | 366 | 74,000 | 3,660 |
| 2017-04-14 | 364 | 365 | 363 | 363 | 43,000 | 3,630 |
| 2017-04-13 | 366 | 368 | 365 | 365 | 75,000 | 3,650 |
| 2017-04-12 | 375 | 379 | 369 | 371 | 79,000 | 3,710 |
| 2017-04-11 | 378 | 380 | 375 | 377 | 49,000 | 3,770 |
| 2017-04-10 | 373 | 383 | 371 | 380 | 100,000 | 3,800 |
| 2017-04-07 | 370 | 376 | 368 | 371 | 95,000 | 3,710 |
| 2017-04-06 | 381 | 384 | 364 | 366 | 142,000 | 3,660 |
| 2017-04-05 | 382 | 387 | 381 | 382 | 132,000 | 3,820 |
| 2017-04-04 | 397 | 397 | 382 | 383 | 168,000 | 3,830 |
| 2017-04-03 | 401 | 405 | 396 | 399 | 116,000 | 3,990 |
| 2017-03-31 | 401 | 404 | 401 | 401 | 138,000 | 4,010 |
| 2017-03-30 | 405 | 408 | 399 | 399 | 60,000 | 3,990 |
| 2017-03-29 | 406 | 412 | 405 | 408 | 81,000 | 4,080 |
| 2017-03-28 | 403 | 409 | 400 | 406 | 167,000 | 4,060 |
| 2017-03-27 | 406 | 408 | 402 | 402 | 86,000 | 4,020 |
| 2017-03-24 | 400 | 409 | 400 | 405 | 112,000 | 4,050 |
| 2017-03-23 | 403 | 403 | 398 | 400 | 101,000 | 4,000 |
| 2017-03-22 | 407 | 409 | 400 | 401 | 123,000 | 4,010 |
| 2017-03-21 | 407 | 412 | 407 | 412 | 64,000 | 4,120 |
| 2017-03-17 | 410 | 413 | 406 | 407 | 98,000 | 4,070 |
| 2017-03-16 | 410 | 414 | 409 | 412 | 66,000 | 4,120 |
| 2017-03-15 | 417 | 419 | 410 | 411 | 106,000 | 4,110 |
| 2017-03-14 | 422 | 422 | 415 | 419 | 126,000 | 4,190 |
| 2017-03-13 | 422 | 427 | 420 | 421 | 200,000 | 4,210 |
| 2017-03-10 | 413 | 419 | 411 | 416 | 194,000 | 4,160 |
| 2017-03-09 | 407 | 410 | 405 | 408 | 120,000 | 4,080 |
| 2017-03-08 | 405 | 408 | 405 | 406 | 96,000 | 4,060 |
| 2017-03-07 | 411 | 411 | 405 | 406 | 115,000 | 4,060 |
| 2017-03-06 | 414 | 414 | 407 | 409 | 143,000 | 4,090 |
| 2017-03-03 | 415 | 419 | 411 | 413 | 135,000 | 4,130 |
| 2017-03-02 | 424 | 424 | 413 | 415 | 179,000 | 4,150 |
| 2017-03-01 | 422 | 424 | 414 | 418 | 158,000 | 4,180 |
| 2017-02-28 | 422 | 427 | 421 | 421 | 109,000 | 4,210 |
| 2017-02-27 | 427 | 429 | 420 | 422 | 164,000 | 4,220 |
| 2017-02-24 | 431 | 433 | 428 | 431 | 69,000 | 4,310 |
| 2017-02-23 | 430 | 432 | 425 | 431 | 94,000 | 4,310 |
| 2017-02-22 | 430 | 432 | 428 | 428 | 80,000 | 4,280 |
| 2017-02-21 | 428 | 431 | 427 | 430 | 108,000 | 4,300 |
| 2017-02-20 | 428 | 429 | 423 | 428 | 110,000 | 4,280 |
| 2017-02-17 | 425 | 426 | 423 | 425 | 155,000 | 4,250 |
| 2017-02-16 | 430 | 430 | 425 | 426 | 86,000 | 4,260 |
| 2017-02-15 | 430 | 437 | 425 | 432 | 235,000 | 4,320 |
| 2017-02-14 | 434 | 434 | 421 | 422 | 260,000 | 4,220 |
| 2017-02-13 | 429 | 434 | 429 | 432 | 332,000 | 4,320 |
| 2017-02-10 | 438 | 444 | 413 | 423 | 782,000 | 4,230 |
| 2017-02-09 | 473 | 473 | 442 | 448 | 566,000 | 4,480 |
| 2017-02-08 | 475 | 483 | 475 | 481 | 83,000 | 4,810 |
| 2017-02-07 | 477 | 480 | 474 | 478 | 65,000 | 4,780 |
| 2017-02-06 | 480 | 485 | 477 | 478 | 111,000 | 4,780 |
| 2017-02-03 | 480 | 484 | 474 | 479 | 77,000 | 4,790 |
| 2017-02-02 | 495 | 495 | 479 | 481 | 138,000 | 4,810 |
| 2017-02-01 | 477 | 494 | 469 | 493 | 148,000 | 4,930 |
| 2017-01-31 | 477 | 481 | 474 | 478 | 89,000 | 4,780 |
| 2017-01-30 | 495 | 495 | 482 | 484 | 118,000 | 4,840 |
| 2017-01-27 | 495 | 498 | 491 | 495 | 142,000 | 4,950 |
| 2017-01-26 | 493 | 495 | 490 | 493 | 164,000 | 4,930 |
| 2017-01-25 | 490 | 495 | 485 | 489 | 294,000 | 4,890 |
| 2017-01-24 | 484 | 484 | 470 | 482 | 210,000 | 4,820 |
| 2017-01-23 | 475 | 484 | 466 | 481 | 181,000 | 4,810 |
| 2017-01-20 | 475 | 475 | 469 | 470 | 65,000 | 4,700 |
| 2017-01-19 | 474 | 479 | 466 | 473 | 138,000 | 4,730 |
| 2017-01-18 | 461 | 473 | 454 | 471 | 180,000 | 4,710 |
| 2017-01-17 | 468 | 473 | 465 | 465 | 185,000 | 4,650 |
| 2017-01-16 | 487 | 487 | 466 | 467 | 277,000 | 4,670 |
| 2017-01-13 | 491 | 491 | 488 | 490 | 79,000 | 4,900 |
| 2017-01-12 | 494 | 498 | 488 | 493 | 128,000 | 4,930 |
| 2017-01-11 | 499 | 499 | 493 | 497 | 136,000 | 4,970 |
| 2017-01-10 | 506 | 506 | 491 | 499 | 191,000 | 4,990 |
| 2017-01-06 | 503 | 508 | 500 | 502 | 172,000 | 5,020 |
| 2017-01-05 | 507 | 512 | 503 | 510 | 183,000 | 5,100 |
| 2017-01-04 | 510 | 510 | 504 | 508 | 156,000 | 5,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
