1. HOME >
  2. 株価時系列 >
  3. 1811 >
  4. 2020年

1811 (株)錢高組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4604,4604,4154,4156004,415
2020-12-294,4904,4904,3104,4602,0004,460
2020-12-284,4804,4804,4804,4808004,480
2020-12-254,5204,5204,4904,5101,4004,510
2020-12-244,5004,5154,5004,5155004,515
2020-12-234,4754,5354,4754,5051,2004,505
2020-12-224,5154,5454,5054,5151,6004,515
2020-12-214,5704,5704,4804,5403,0004,540
2020-12-184,6054,6404,6054,6409004,640
2020-12-174,6154,7154,5954,6752,2004,675
2020-12-164,5904,7504,5604,6801,5004,680
2020-12-154,6754,6754,6604,6607004,660
2020-12-144,7354,7354,5954,6752,1004,675
2020-12-114,5004,7604,5004,7353,5004,735
2020-12-104,5204,5204,4854,4856004,485
2020-12-094,5454,5504,5204,5201,0004,520
2020-12-084,5404,5404,5054,5057004,505
2020-12-074,5804,6054,5654,5956004,595
2020-12-044,6754,6754,5804,5951,0004,595
2020-12-034,5504,6454,5504,6401,5004,640
2020-12-024,6754,6754,6204,6202,7004,620
2020-12-014,6154,6204,5704,6207004,620
2020-11-304,6354,6954,5954,5951,2004,595
2020-11-274,6504,6854,5804,6852,5004,685
2020-11-264,6254,6254,5804,5806004,580
2020-11-254,7004,7704,6704,6702,2004,670
2020-11-244,7754,7754,6854,6901,3004,690
2020-11-204,6804,7104,6754,7058004,705
2020-11-194,6604,7304,6604,7307004,730
2020-11-184,6704,7304,6354,7302,1004,730
2020-11-174,5204,6354,5004,6001,6004,600
2020-11-164,6254,6254,5554,5852,5004,585
2020-11-134,6554,6654,5854,6251,5004,625
2020-11-124,8004,9904,6554,6557,6004,655
2020-11-114,7154,8254,5554,8254,0004,825
2020-11-104,6954,7404,6104,7153,9004,715
2020-11-094,6804,7004,6504,6952,4004,695
2020-11-064,5504,6804,5504,6801,4004,680
2020-11-054,5804,5804,5754,5754004,575
2020-11-044,5354,5804,4654,5801,6004,580
2020-11-024,5704,5704,4004,4651,6004,465
2020-10-304,7704,7704,5654,6801,2004,680
2020-10-294,4204,7254,4004,7254,3004,725
2020-10-284,3504,4904,3504,4901,6004,490
2020-10-274,2004,4204,2004,4202,3004,420
2020-10-264,2654,2754,2654,2654004,265
2020-10-234,2154,2654,2154,2651,0004,265
2020-10-224,2154,2154,2154,2153004,215
2020-10-214,2054,3304,2054,3301,5004,330
2020-10-204,2904,3404,2754,2759004,275
2020-10-194,2954,2954,1404,2653,3004,265
2020-10-164,4104,5004,3654,3652,4004,365
2020-10-154,4504,5204,4404,4401,9004,440
2020-10-144,5204,5204,4154,4302,2004,430
2020-10-134,4804,5054,4504,4501,6004,450
2020-10-124,5004,5454,4454,4803,4004,480
2020-10-094,6954,6954,5654,5652,4004,565
2020-10-084,7004,7454,7004,7152,7004,715
2020-10-074,7154,7604,7154,7301,4004,730
2020-10-064,7954,7954,7104,7601,1004,760
2020-10-054,7554,8004,7504,7952,2004,795
2020-10-024,8354,8454,7054,7052,1004,705
2020-09-304,8454,8754,7504,7651,6004,765
2020-09-294,8504,9504,7004,7756,0004,775
2020-09-284,7604,7954,6354,7955,5004,795
2020-09-254,7804,7854,7354,7602,8004,760
2020-09-244,8554,8554,7004,7105,7004,710
2020-09-234,5904,8904,5804,85511,4004,855
2020-09-184,2954,5704,2654,5507,4004,550
2020-09-174,1704,2654,1704,2504,0004,250
2020-09-164,0654,1504,0654,1503,9004,150
2020-09-154,0754,0803,9354,0802,7004,080
2020-09-143,8954,1103,8304,1103,9004,110
2020-09-113,8253,8503,8053,8303,5003,830
2020-09-103,7453,7553,6253,7552,4003,755
2020-09-093,8103,8103,6653,6753,1003,675
2020-09-083,6803,7953,6503,7952,1003,795
2020-09-073,6803,6803,6103,6456003,645
2020-09-043,5603,6853,4203,6103,8003,610
2020-09-033,8003,8003,5353,5702,9003,570
2020-09-023,7953,7953,7303,7307003,730
2020-09-013,8553,8553,7253,7251,2003,725
2020-08-313,7553,8453,7553,7907003,790
2020-08-283,7553,7753,7303,7551,5003,755
2020-08-273,8053,8053,7953,7953003,795
2020-08-263,7803,7803,7503,7502003,750
2020-08-253,7853,7953,7453,7701,8003,770
2020-08-243,7803,7803,7153,7159003,715
2020-08-213,7403,7603,7303,7301,0003,730
2020-08-203,7503,7553,7353,7358003,735
2020-08-193,7603,8203,7353,7658003,765
2020-08-183,8053,8053,8053,8054003,805
2020-08-173,8953,8953,7353,8452,3003,845
2020-08-143,8803,9203,8753,8851,2003,885
2020-08-133,8103,8803,8103,8801,5003,880
2020-08-123,8803,8803,8053,8401,5003,840
2020-08-113,7703,8803,7703,8801,8003,880
2020-08-073,9353,9353,7253,8005003,800
2020-08-063,6603,8703,6603,8706003,870
2020-08-053,6603,7303,6603,7301,1003,730
2020-08-043,6553,7503,6553,7301,8003,730
2020-08-033,7953,7953,7953,7951003,795
2020-07-313,8153,8853,8153,8409003,840
2020-07-303,8503,9053,8153,8151,3003,815
2020-07-294,0404,0403,8503,8503,8003,850
2020-07-283,9953,9953,9953,9956003,995
2020-07-273,8803,9803,8803,9802,9003,980
2020-07-223,8653,9153,8653,8801,7003,880
2020-07-213,8103,8653,8103,8656003,865
2020-07-203,8553,8803,8453,8807003,880
2020-07-173,7403,7853,7403,7853003,785
2020-07-163,7953,7953,7403,7403003,740
2020-07-153,8103,8103,7953,7956003,795
2020-07-143,8003,8003,7403,7401,2003,740
2020-07-133,6953,7453,6103,6802,4003,680
2020-07-103,7753,7753,6753,6801,5003,680
2020-07-093,7453,8003,7303,7756003,775
2020-07-083,6553,7303,6553,7302,3003,730
2020-07-073,8653,8653,7253,7259003,725
2020-07-063,8453,8953,8453,8658003,865
2020-07-033,8053,8453,8053,8458003,845
2020-07-023,8153,8853,8103,8101,1003,810
2020-07-014,0754,0753,8153,8152,1003,815
2020-06-304,0904,0954,0754,0752,3004,075
2020-06-293,9854,1603,9854,1604,4004,160
2020-06-263,9703,9803,9703,9806003,980
2020-06-253,9503,9753,9503,9701,6003,970
2020-06-243,9053,9503,9053,9505003,950
2020-06-233,9353,9753,9353,9756003,975
2020-06-223,9104,0053,9104,0055004,005
2020-06-193,9453,9903,9453,9801,0003,980
2020-06-183,9654,0153,8103,8802,1003,880
2020-06-173,8103,9003,8103,8951,1003,895
2020-06-163,8753,8753,7753,8051,4003,805
2020-06-153,9353,9353,8603,8608003,860
2020-06-123,7003,8653,7003,8651,4003,865
2020-06-113,9653,9653,8653,9101,4003,910
2020-06-103,8603,9453,8553,9451,3003,945
2020-06-093,8603,8753,8503,8751,2003,875
2020-06-083,8953,8953,7803,8601,6003,860
2020-06-053,7803,8253,7803,8257003,825
2020-06-043,7653,7953,6853,7956003,795
2020-06-033,6603,7653,6603,7651,7003,765
2020-06-023,6453,7403,6453,7301,5003,730
2020-06-013,6203,6453,5403,6455003,645
2020-05-293,6603,6753,6403,6401,4003,640
2020-05-283,6253,6703,6253,6602,2003,660
2020-05-273,6103,6553,6103,6201,5003,620
2020-05-263,6803,6803,6803,6801,6003,680
2020-05-253,6153,6503,6153,6251,1003,625
2020-05-223,6303,6303,6153,6153003,615
2020-05-213,6253,6803,6253,6755003,675
2020-05-203,6803,6953,5353,6953,0003,695
2020-05-193,6803,6803,6603,6801,0003,680
2020-05-183,6203,6753,6153,6759003,675
2020-05-153,6603,6803,6053,6551,3003,655
2020-05-143,4703,5203,4703,5202,1003,520
2020-05-133,4353,4753,3653,4601,8003,460
2020-05-123,4053,4353,3903,3906003,390
2020-05-113,3953,4503,3953,4051,5003,405
2020-05-083,4103,4803,3903,3901,8003,390
2020-05-073,4553,4603,3903,3907003,390
2020-05-013,4853,5203,4503,5151,6003,515
2020-04-303,5703,5703,5103,5301,7003,530
2020-04-283,6603,6603,5003,5553,3003,555
2020-04-273,6753,6753,6303,6651,4003,665
2020-04-243,5653,6553,5653,6301,8003,630
2020-04-233,4053,5653,4053,5651,1003,565
2020-04-223,5103,5253,4703,4708003,470
2020-04-213,4853,5103,4753,5109003,510
2020-04-203,6203,6653,5003,5452,2003,545
2020-04-173,5753,6553,5753,6101,5003,610
2020-04-163,6253,6753,6253,6451,6003,645
2020-04-153,5903,6503,5903,6257003,625
2020-04-143,5903,7003,5903,6601,5003,660
2020-04-133,5553,6353,5553,6101,5003,610
2020-04-103,6353,6353,5553,6109003,610
2020-04-093,4403,7053,4403,7052,1003,705
2020-04-083,2503,5303,2503,5106,1003,510
2020-04-073,1103,2553,1103,2553,0003,255
2020-04-063,0353,1903,0353,0903,1003,090
2020-04-032,9783,0702,9513,0701,6003,070
2020-04-023,0503,1452,9782,9782,0002,978
2020-04-013,2003,2003,1203,1203,2003,120
2020-03-313,2453,2703,1753,2702,4003,270
2020-03-303,2003,2453,1353,2453,3003,245
2020-03-273,1103,3503,0853,3509,2003,350
2020-03-263,1653,1653,0103,1104,6003,110
2020-03-252,9773,0952,9773,0953,1003,095
2020-03-242,9502,9742,9002,9742,4002,974
2020-03-232,7562,9432,7562,9434,6002,943
2020-03-192,8972,9142,7062,7062,8002,706
2020-03-182,8232,8972,8042,8363,2002,836
2020-03-172,7012,8492,6502,82315,6002,823
2020-03-163,0153,0152,8452,8513,4002,851
2020-03-132,8782,8862,6192,8617,2002,861
2020-03-122,9952,9952,9282,9283,0002,928
2020-03-113,0153,0402,9952,9952,5002,995
2020-03-102,8672,9952,8672,9953,7002,995
2020-03-093,1003,1002,9672,9673,2002,967
2020-03-063,2953,3003,1053,1055,9003,105
2020-03-053,3703,3803,2853,2953,7003,295
2020-03-043,4303,4453,3053,3052,3003,305
2020-03-033,6753,7453,3553,3605,1003,360
2020-03-023,2503,7353,2503,6054,5003,605
2020-02-283,3653,3653,2453,2454,7003,245
2020-02-273,5953,6553,4603,4605,0003,460
2020-02-263,6603,7053,5003,5659,6003,565
2020-02-253,9053,9153,6603,6607,6003,660
2020-02-213,9703,9753,9053,9051,1003,905
2020-02-203,9353,9603,9353,9602,0003,960
2020-02-194,0054,0153,9053,9253,0003,925
2020-02-183,9854,0403,9854,0056004,005
2020-02-174,0654,1054,0004,0001,2004,000
2020-02-144,0304,0954,0304,0751,1004,075
2020-02-134,1404,1554,0604,1004,2004,100
2020-02-124,0254,0253,9954,0008004,000
2020-02-103,9904,0253,9904,0007004,000
2020-02-074,0904,0904,0254,0251,6004,025
2020-02-064,0404,0904,0404,0903,0004,090
2020-02-054,0204,0904,0204,0601,1004,060
2020-02-044,0404,0404,0054,0108004,010
2020-02-034,0254,0253,9804,0101,7004,010
2020-01-314,0104,0304,0104,0307004,030
2020-01-303,9754,0153,9754,0152,8004,015
2020-01-294,0404,0403,9703,9752,4003,975
2020-01-284,0504,0804,0104,0102,3004,010
2020-01-274,0754,1154,0504,0502,0004,050
2020-01-244,0754,1304,0754,0752,3004,075
2020-01-234,0654,0954,0654,0659004,065
2020-01-224,0804,1104,0554,0558004,055
2020-01-214,1454,1554,1204,1458004,145
2020-01-204,1004,1404,1004,1404004,140
2020-01-174,1054,1204,0354,0351,2004,035
2020-01-164,0654,1354,0354,0351,3004,035
2020-01-154,0854,1204,0854,1205004,120
2020-01-144,0854,0954,0754,0901,1004,090
2020-01-104,1254,1504,0954,0951,4004,095
2020-01-094,3704,3704,1454,1552,5004,155
2020-01-084,1204,3804,0854,2403,7004,240
2020-01-074,0954,1604,0904,1204,3004,120
2020-01-063,9954,0553,9954,0352,0004,035

分割・併合履歴 ： [2017-09-27]1株→0.1株