1811 (株)錢高組 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,0454,2404,0354,0353,8004,035
2019-12-274,0054,0853,9804,0854,4004,085
2019-12-264,0054,0604,0054,0602,4004,060
2019-12-254,0104,0704,0054,0051,8004,005
2019-12-244,0104,0303,9704,0052,7004,005
2019-12-234,0004,0003,9904,0001,1004,000
2019-12-203,9553,9903,9553,9909003,990
2019-12-194,0204,0203,9553,9552,4003,955
2019-12-184,0354,0353,9804,0203,5004,020
2019-12-174,0254,0454,0154,0353,6004,035
2019-12-164,0304,0304,0104,0302,1004,030
2019-12-134,1254,1254,0354,0754,1004,075
2019-12-124,0404,0554,0304,0551,9004,055
2019-12-114,1254,1254,0654,0652,8004,065
2019-12-104,1104,1104,1004,1005004,100
2019-12-094,1704,1804,0404,1102,9004,110
2019-12-064,1054,1704,1004,1001,6004,100
2019-12-054,0104,1554,0104,1353,9004,135
2019-12-044,0004,0204,0004,0201,7004,020
2019-12-034,0054,0104,0054,0104004,010
2019-12-023,9954,0053,9954,0056004,005
2019-11-293,9953,9953,9953,9953003,995
2019-11-284,0254,0253,9904,0152,6004,015
2019-11-274,0254,0304,0254,0257004,025
2019-11-264,0004,0153,9954,0001,7004,000
2019-11-253,9704,0003,9703,9857003,985
2019-11-223,9703,9803,9703,9701,5003,970
2019-11-214,0004,0003,9253,9703,7003,970
2019-11-204,0154,0304,0054,0252,4004,025
2019-11-194,0654,0654,0304,0351,4004,035
2019-11-184,0904,0904,0504,0651,8004,065
2019-11-154,1104,1104,0854,0902,1004,090
2019-11-144,1204,1554,0554,0901,9004,090
2019-11-134,0804,1854,0354,1853,4004,185
2019-11-124,1954,5154,1504,15010,2004,150
2019-11-114,2504,2754,2204,2302,1004,230
2019-11-084,1804,2204,1754,2002,2004,200
2019-11-074,1904,2354,1204,2051,6004,205
2019-11-064,1554,2704,1554,2602,1004,260
2019-11-054,2554,2604,1654,2253,6004,225
2019-11-014,2604,2604,1504,1951,1004,195
2019-10-314,1554,3654,0854,2606,3004,260
2019-10-303,9404,1853,9404,1753,9004,175
2019-10-293,9153,9503,9153,9401,6003,940
2019-10-283,9653,9853,9003,9003,6003,900
2019-10-253,9703,9703,9203,9402,2003,940
2019-10-244,0204,0203,8903,9704,2003,970
2019-10-234,0104,0303,9954,0308004,030
2019-10-213,9754,0303,9454,0301,8004,030
2019-10-183,9603,9753,9603,9758003,975
2019-10-173,9503,9753,9353,9502,5003,950
2019-10-163,9403,9953,9053,9952,6003,995
2019-10-153,9503,9503,8603,9203,0003,920
2019-10-113,8803,8903,8503,8801,7003,880
2019-10-103,9303,9303,8453,8959003,895
2019-10-093,9853,9853,8753,8904,3003,890
2019-10-083,8953,9903,8953,9801,1003,980
2019-10-073,9103,9803,8853,8901,7003,890
2019-10-043,9403,9403,9053,9251,2003,925
2019-10-033,9703,9703,9103,9451,0003,945
2019-10-023,9704,0253,9704,0051,5004,005
2019-10-013,9304,0203,9303,9702,2003,970
2019-09-304,0304,0353,9104,0353,9004,035
2019-09-274,0004,0453,9654,0451,7004,045
2019-09-264,0054,0903,9854,0903,9004,090
2019-09-254,0154,0604,0154,0152,6004,015
2019-09-243,9854,0603,9704,0601,4004,060
2019-09-204,0354,0354,0004,0007004,000
2019-09-194,0204,0453,9604,0402,5004,040
2019-09-184,0304,0303,9304,0202,3004,020
2019-09-174,0704,1003,8854,0303,5004,030
2019-09-134,0354,0454,0104,0405,7004,040
2019-09-124,1104,1103,9804,0605,9004,060
2019-09-113,9403,9703,8753,9703,5003,970
2019-09-103,9403,9603,8653,9152,6003,915
2019-09-093,8003,9403,8003,9401,3003,940
2019-09-063,7803,8303,7453,8202,4003,820
2019-09-053,7503,7753,7403,7752,6003,775
2019-09-043,7503,7653,7253,7602,1003,760
2019-09-033,7653,7703,7553,7556003,755
2019-09-023,8603,8603,7653,7652,0003,765
2019-08-303,8053,8603,8053,8601,9003,860
2019-08-293,8753,8753,7653,7652,7003,765
2019-08-283,8503,8653,8503,8656003,865
2019-08-273,9203,9253,8203,8203,0003,820
2019-08-263,9453,9453,8703,8802,0003,880
2019-08-233,9103,9553,9103,9451,2003,945
2019-08-223,9153,9203,9103,9101,0003,910
2019-08-213,9703,9903,9153,9151,3003,915
2019-08-203,9653,9653,9053,9651,8003,965
2019-08-193,8553,9103,8503,8952,4003,895
2019-08-163,9303,9803,9253,9252,5003,925
2019-08-154,0854,0853,8903,9305,3003,930
2019-08-144,0954,1654,0854,1652,1004,165
2019-08-134,3204,3204,0954,0955,4004,095
2019-08-094,3054,3454,3054,3401,1004,340
2019-08-084,3404,3754,3054,3051,0004,305
2019-08-074,4054,4054,3154,3654,2004,365
2019-08-064,4654,4804,4354,4752,0004,475
2019-08-054,4654,5154,4654,4802,9004,480
2019-08-024,5354,5604,4654,4652,8004,465
2019-08-014,5154,5604,5154,5451,2004,545
2019-07-314,5654,6204,4604,4902,9004,490
2019-07-304,5154,5804,5054,5802,5004,580
2019-07-294,5704,6254,4704,5152,0004,515
2019-07-264,5954,5954,5054,5051,8004,505
2019-07-254,5104,5954,5104,5951,9004,595
2019-07-244,5904,6204,5054,5053,6004,505
2019-07-234,5304,5904,5004,5252,1004,525
2019-07-224,4454,5454,4454,5301,5004,530
2019-07-194,4554,4754,4354,4451,6004,445
2019-07-184,4854,4854,4404,4402,2004,440
2019-07-174,4504,4854,4504,4859004,485
2019-07-164,4404,4954,4404,4956004,495
2019-07-124,5004,5054,4854,4857004,485
2019-07-114,5104,5254,5104,5257004,525
2019-07-104,5454,5554,5004,5056,5004,505
2019-07-094,5704,5704,5004,5151,4004,515
2019-07-084,5454,5804,5004,5003,9004,500
2019-07-054,5654,5654,5454,5451,1004,545
2019-07-044,5854,5854,5154,5201,2004,520
2019-07-034,4954,5404,4754,5401,1004,540
2019-07-024,4954,5354,4754,4951,8004,495
2019-07-014,3604,4554,3604,4551,2004,455
2019-06-284,4554,4554,4154,4151,3004,415
2019-06-274,4304,4554,4254,4551,0004,455
2019-06-264,4504,5204,4104,4302,3004,430
2019-06-254,4404,4904,4404,4801,2004,480
2019-06-244,4204,4704,3754,4401,2004,440
2019-06-214,4904,4904,4204,4451,6004,445
2019-06-204,5204,5204,4454,5152,1004,515
2019-06-194,4654,4954,4604,4952,0004,495
2019-06-184,3454,4154,3254,3951,9004,395
2019-06-174,4554,4554,3254,3251,2004,325
2019-06-144,5354,5354,3704,3852,7004,385
2019-06-134,5154,5354,4554,4651,2004,465
2019-06-124,5554,5554,5154,5152,1004,515
2019-06-114,6104,6104,4904,5552,2004,555
2019-06-104,6354,6354,5654,5907004,590
2019-06-074,5954,6254,5254,6252,7004,625
2019-06-064,5854,5854,5504,5651,6004,565
2019-06-054,5654,5804,4854,5802,2004,580
2019-06-044,3754,4954,3754,4951,0004,495
2019-06-034,4104,5104,3604,3752,1004,375
2019-05-314,5654,6004,4104,4103,0004,410
2019-05-304,5004,6854,5004,5904,4004,590
2019-05-294,4004,4804,4004,4809004,480
2019-05-284,3654,4604,3454,4601,6004,460
2019-05-274,3504,4304,3154,3853,3004,385
2019-05-244,5154,5154,3804,3805,2004,380
2019-05-234,6754,6754,5654,5652,7004,565
2019-05-224,7004,7154,6654,7151,4004,715
2019-05-214,6454,6654,6204,6302,2004,630
2019-05-204,6704,6954,6104,6452,3004,645
2019-05-174,7004,7004,5854,6702,6004,670
2019-05-164,5554,5904,5104,5402,7004,540
2019-05-154,5204,5204,4754,5153,0004,515
2019-05-144,4904,5454,4204,4506,5004,450
2019-05-134,9754,9754,4204,4207,7004,420
2019-05-105,0705,0704,8504,9958,2004,995
2019-05-095,1905,1905,0005,0102,6005,010
2019-05-085,2105,2105,1605,1602,9005,160
2019-05-075,3305,3305,2705,2701,1005,270
2019-04-265,3005,3305,2905,3301,3005,330
2019-04-255,3005,3005,2405,3002,4005,300
2019-04-245,3505,4405,2505,2504,5005,250
2019-04-235,3505,3705,3305,3701,1005,370
2019-04-225,4105,4105,3305,3301,4005,330
2019-04-195,4005,4005,3405,3601,1005,360
2019-04-185,3505,3505,3205,3202005,320
2019-04-175,4005,4605,3605,3802,0005,380
2019-04-165,4305,4305,3305,4201,7005,420
2019-04-155,3205,4305,3205,4302,8005,430
2019-04-125,2605,3605,2605,2901,2005,290
2019-04-115,2905,3005,2605,2901,0005,290
2019-04-105,2905,3105,2205,2401,2005,240
2019-04-095,2305,3105,2205,3102,7005,310
2019-04-085,3105,3105,2305,2301,2005,230
2019-04-055,3405,3405,2505,3001,7005,300
2019-04-045,3705,3705,2805,3401,2005,340
2019-04-035,2805,3705,2805,3702,1005,370
2019-04-025,3205,4105,3205,4105,2005,410
2019-04-015,2705,3805,2705,3802,7005,380
2019-03-295,2905,2905,2305,2301,1005,230
2019-03-285,3405,3605,2405,2904,7005,290
2019-03-275,2905,4405,2605,4103,1005,410
2019-03-265,2805,4905,1905,4908,7005,490
2019-03-255,3305,3405,2205,2502,8005,250
2019-03-225,2605,3505,2605,3401,7005,340
2019-03-205,2605,3105,2105,2601,3005,260
2019-03-195,2105,2905,2105,2601,9005,260
2019-03-185,2905,2905,1905,2702,9005,270
2019-03-155,1905,2005,1605,1902,5005,190
2019-03-145,1705,2105,1505,2002,3005,200
2019-03-135,2105,2205,2105,2101,3005,210
2019-03-125,2205,3305,2205,3102,8005,310
2019-03-115,2005,2805,1905,2202,2005,220
2019-03-085,3105,3105,1805,1904,0005,190
2019-03-075,2205,3605,2205,3104,6005,310
2019-03-065,2705,3505,2605,3203,8005,320
2019-03-055,2705,2705,1905,2702,2005,270
2019-03-045,2705,3705,2705,3301,4005,330
2019-03-015,3605,4005,3205,3304,0005,330
2019-02-285,4305,4605,3405,3703,8005,370
2019-02-275,4405,4505,3405,4303,8005,430
2019-02-265,4005,4905,4005,4402,9005,440
2019-02-255,4205,4905,3705,4303,7005,430
2019-02-225,2805,4505,2805,4102,9005,410
2019-02-215,2705,4205,2705,3703,4005,370
2019-02-205,2705,3605,2705,3302,1005,330
2019-02-195,3005,3805,2805,3402,0005,340
2019-02-185,2905,3205,2505,3002,2005,300
2019-02-155,1805,2205,1805,1901,1005,190
2019-02-145,2605,2605,1805,2102,8005,210
2019-02-135,2505,3005,2305,2802,4005,280
2019-02-125,2705,3505,2705,3104,0005,310
2019-02-085,2405,3905,1405,2705,8005,270
2019-02-075,2605,3305,2305,3306,1005,330
2019-02-065,1405,3005,0705,2605,6005,260
2019-02-055,0705,1605,0705,1401,1005,140
2019-02-045,0005,1404,9555,0704,8005,070
2019-02-015,0405,0805,0005,0003,8005,000
2019-01-315,0205,0905,0005,0504,2005,050
2019-01-305,1705,1804,9605,0206,0005,020
2019-01-295,1205,1505,0905,1403,3005,140
2019-01-285,1505,3505,1205,1203,3005,120
2019-01-255,2205,3205,1405,1404,1005,140
2019-01-245,2305,2605,2005,2003,8005,200
2019-01-235,2705,3205,2605,2702,3005,270
2019-01-225,3105,3605,2605,3303,0005,330
2019-01-215,2705,3405,2305,3102,8005,310
2019-01-185,1005,3305,1005,2807,7005,280
2019-01-175,1005,1105,0305,0703,5005,070
2019-01-165,1305,1405,0705,1002,6005,100
2019-01-155,1005,1805,0705,1205,7005,120
2019-01-115,2205,2205,0805,1305,0005,130
2019-01-105,2505,2605,1605,2406,8005,240
2019-01-095,2705,2705,1005,2508,5005,250
2019-01-085,3405,3705,2705,2704,6005,270
2019-01-075,4305,4805,3205,3605,4005,360
2019-01-045,2505,4105,0705,3809,0005,380

分割・併合履歴 : [2017-09-27]1株→0.1株