錢高組(1811)の株価時系列情報
錢高組(1811)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 170 | 170 | 167 | 167 | 9,000 |
2001/12/27 | 170 | 170 | 170 | 170 | 4,000 |
2001/12/26 | 185 | 185 | 180 | 180 | 5,000 |
2001/12/25 | 190 | 200 | 185 | 185 | 102,000 |
2001/12/21 | 184 | 189 | 172 | 188 | 43,000 |
2001/12/20 | 188 | 188 | 183 | 183 | 11,000 |
2001/12/19 | 193 | 193 | 190 | 190 | 6,000 |
2001/12/18 | 192 | 194 | 192 | 194 | 2,000 |
2001/12/17 | 196 | 196 | 195 | 195 | 3,000 |
2001/12/14 | 196 | 196 | 196 | 196 | 3,000 |
2001/12/13 | 195 | 197 | 195 | 197 | 2,000 |
2001/12/12 | 200 | 200 | 195 | 195 | 8,000 |
2001/12/11 | 200 | 200 | 200 | 200 | 4,000 |
2001/12/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/07 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/06 | 205 | 205 | 204 | 204 | 9,000 |
2001/12/05 | 201 | 201 | 201 | 201 | 1,000 |
2001/11/30 | 202 | 203 | 202 | 203 | 4,000 |
2001/11/29 | 217 | 217 | 202 | 202 | 10,000 |
2001/11/27 | 220 | 220 | 220 | 220 | 2,000 |
2001/11/22 | 220 | 228 | 215 | 215 | 70,000 |
2001/11/21 | 216 | 216 | 216 | 216 | 4,000 |
2001/11/20 | 220 | 220 | 216 | 216 | 3,000 |
2001/11/19 | 213 | 220 | 213 | 220 | 2,000 |
2001/11/16 | 208 | 210 | 208 | 210 | 4,000 |
2001/11/14 | 206 | 206 | 204 | 204 | 5,000 |
2001/11/13 | 221 | 222 | 200 | 200 | 13,000 |
2001/11/12 | 221 | 221 | 221 | 221 | 3,000 |
2001/11/07 | 222 | 222 | 220 | 220 | 4,000 |
2001/11/06 | 221 | 221 | 221 | 221 | 3,000 |
2001/11/05 | 225 | 225 | 225 | 225 | 9,000 |
2001/11/02 | 230 | 230 | 225 | 225 | 5,000 |
2001/11/01 | 232 | 232 | 232 | 232 | 1,000 |
2001/10/31 | 234 | 234 | 234 | 234 | 1,000 |
2001/10/30 | 232 | 234 | 232 | 234 | 5,000 |
2001/10/26 | 235 | 235 | 235 | 235 | 1,000 |
2001/10/25 | 234 | 238 | 232 | 236 | 61,000 |
2001/10/24 | 235 | 235 | 232 | 232 | 10,000 |
2001/10/23 | 231 | 231 | 230 | 231 | 6,000 |
2001/10/22 | 229 | 229 | 229 | 229 | 1,000 |
2001/10/19 | 228 | 234 | 228 | 234 | 3,000 |
2001/10/16 | 230 | 230 | 225 | 225 | 13,000 |
2001/10/12 | 228 | 230 | 228 | 230 | 5,000 |
2001/10/11 | 226 | 227 | 226 | 226 | 9,000 |
2001/10/10 | 246 | 246 | 246 | 246 | 2,000 |
2001/10/09 | 230 | 230 | 230 | 230 | 2,000 |
2001/10/05 | 230 | 230 | 230 | 230 | 5,000 |
2001/10/02 | 230 | 230 | 230 | 230 | 3,000 |
2001/09/28 | 221 | 221 | 221 | 221 | 1,000 |
2001/09/26 | 231 | 231 | 231 | 231 | 3,000 |
2001/09/25 | 226 | 231 | 221 | 221 | 66,000 |
2001/09/21 | 216 | 230 | 216 | 225 | 6,000 |
2001/09/20 | 217 | 217 | 215 | 215 | 10,000 |
2001/09/19 | 212 | 216 | 212 | 216 | 4,000 |
2001/09/18 | 210 | 210 | 202 | 202 | 4,000 |
2001/09/17 | 214 | 214 | 210 | 210 | 6,000 |
2001/09/14 | 214 | 215 | 212 | 212 | 10,000 |
2001/09/13 | 213 | 213 | 213 | 213 | 8,000 |
2001/09/12 | 211 | 213 | 211 | 212 | 4,000 |
2001/09/11 | 225 | 230 | 225 | 230 | 5,000 |
2001/09/10 | 240 | 240 | 215 | 222 | 13,000 |
2001/09/07 | 254 | 254 | 254 | 254 | 1,000 |
2001/09/04 | 257 | 257 | 242 | 255 | 4,000 |
2001/08/31 | 249 | 249 | 249 | 249 | 3,000 |
2001/08/30 | 246 | 246 | 246 | 246 | 16,000 |
2001/08/29 | 245 | 245 | 245 | 245 | 1,000 |
2001/08/28 | 248 | 248 | 247 | 247 | 2,000 |
2001/08/27 | 246 | 249 | 246 | 249 | 2,000 |
2001/08/24 | 250 | 254 | 243 | 250 | 76,000 |
2001/08/23 | 255 | 255 | 250 | 250 | 8,000 |
2001/08/22 | 250 | 250 | 243 | 245 | 8,000 |
2001/08/21 | 250 | 253 | 250 | 250 | 10,000 |
2001/08/20 | 259 | 259 | 252 | 252 | 6,000 |
2001/08/16 | 245 | 245 | 245 | 245 | 1,000 |
2001/08/13 | 243 | 243 | 242 | 242 | 9,000 |
2001/08/08 | 242 | 242 | 242 | 242 | 9,000 |
2001/08/07 | 242 | 242 | 242 | 242 | 1,000 |
2001/08/06 | 244 | 244 | 244 | 244 | 1,000 |
2001/08/03 | 244 | 244 | 244 | 244 | 2,000 |
2001/08/02 | 244 | 245 | 244 | 245 | 3,000 |
2001/08/01 | 244 | 244 | 244 | 244 | 4,000 |
2001/07/31 | 244 | 244 | 244 | 244 | 5,000 |
2001/07/27 | 242 | 243 | 242 | 243 | 6,000 |
2001/07/26 | 240 | 245 | 240 | 245 | 24,000 |
2001/07/25 | 265 | 267 | 264 | 264 | 65,000 |
2001/07/24 | 264 | 264 | 264 | 264 | 3,000 |
2001/07/23 | 254 | 255 | 254 | 254 | 5,000 |
2001/07/19 | 263 | 264 | 263 | 264 | 14,000 |
2001/07/17 | 253 | 253 | 251 | 251 | 2,000 |
2001/07/16 | 253 | 253 | 251 | 253 | 12,000 |
2001/07/13 | 251 | 252 | 251 | 252 | 4,000 |
2001/07/12 | 251 | 251 | 251 | 251 | 3,000 |
2001/07/11 | 252 | 252 | 252 | 252 | 3,000 |
2001/07/10 | 243 | 250 | 240 | 250 | 19,000 |
2001/07/09 | 253 | 253 | 253 | 253 | 4,000 |
2001/07/05 | 255 | 255 | 255 | 255 | 2,000 |
2001/07/04 | 256 | 257 | 256 | 257 | 4,000 |
2001/07/03 | 269 | 269 | 255 | 255 | 2,000 |
2001/07/02 | 270 | 270 | 270 | 270 | 3,000 |
2001/06/29 | 268 | 268 | 268 | 268 | 4,000 |
2001/06/28 | 258 | 258 | 258 | 258 | 1,000 |
2001/06/27 | 258 | 258 | 258 | 258 | 2,000 |
2001/06/26 | 261 | 265 | 252 | 253 | 19,000 |
2001/06/25 | 263 | 270 | 261 | 261 | 66,000 |
2001/06/22 | 262 | 262 | 262 | 262 | 1,000 |
2001/06/21 | 257 | 267 | 257 | 267 | 3,000 |
2001/06/20 | 255 | 255 | 255 | 255 | 1,000 |
2001/06/19 | 254 | 254 | 253 | 253 | 5,000 |
2001/06/18 | 253 | 253 | 253 | 253 | 4,000 |
2001/06/15 | 267 | 267 | 267 | 267 | 2,000 |
2001/06/14 | 252 | 252 | 252 | 252 | 5,000 |
2001/06/13 | 251 | 251 | 251 | 251 | 10,000 |
2001/06/12 | 270 | 270 | 269 | 269 | 2,000 |
2001/06/11 | 269 | 269 | 269 | 269 | 1,000 |
2001/06/08 | 251 | 251 | 251 | 251 | 2,000 |
2001/06/07 | 251 | 251 | 251 | 251 | 1,000 |
2001/06/06 | 252 | 252 | 251 | 251 | 4,000 |
2001/06/04 | 250 | 250 | 250 | 250 | 1,000 |
2001/06/01 | 250 | 250 | 250 | 250 | 7,000 |
2001/05/31 | 253 | 260 | 253 | 260 | 5,000 |
2001/05/25 | 270 | 279 | 270 | 275 | 64,000 |
2001/05/24 | 270 | 270 | 270 | 270 | 3,000 |
2001/05/23 | 270 | 270 | 270 | 270 | 9,000 |
2001/05/22 | 265 | 269 | 265 | 269 | 4,000 |
2001/05/21 | 265 | 265 | 265 | 265 | 6,000 |
2001/05/18 | 259 | 261 | 259 | 261 | 5,000 |
2001/05/17 | 258 | 258 | 258 | 258 | 3,000 |
2001/05/08 | 255 | 255 | 255 | 255 | 4,000 |
2001/05/07 | 270 | 270 | 270 | 270 | 1,000 |
2001/05/01 | 265 | 277 | 265 | 277 | 4,000 |
2001/04/27 | 254 | 255 | 254 | 255 | 13,000 |
2001/04/26 | 250 | 260 | 250 | 260 | 6,000 |
2001/04/25 | 270 | 279 | 270 | 272 | 60,000 |
2001/04/24 | 264 | 272 | 264 | 270 | 10,000 |
2001/04/23 | 255 | 260 | 255 | 260 | 21,000 |
2001/04/20 | 256 | 256 | 256 | 256 | 1,000 |
2001/04/19 | 260 | 261 | 260 | 261 | 4,000 |
2001/04/18 | 261 | 261 | 252 | 252 | 9,000 |
2001/04/17 | 260 | 260 | 260 | 260 | 2,000 |
2001/04/13 | 250 | 250 | 250 | 250 | 9,000 |
2001/04/12 | 250 | 250 | 249 | 249 | 2,000 |
2001/04/11 | 241 | 241 | 241 | 241 | 1,000 |
2001/04/09 | 228 | 235 | 228 | 235 | 10,000 |
2001/04/06 | 263 | 263 | 263 | 263 | 1,000 |
2001/04/05 | 273 | 273 | 273 | 273 | 1,000 |
2001/04/04 | 250 | 250 | 243 | 243 | 4,000 |
2001/04/02 | 250 | 250 | 250 | 250 | 4,000 |
2001/03/30 | 263 | 263 | 251 | 251 | 3,000 |
2001/03/29 | 260 | 260 | 260 | 260 | 4,000 |
2001/03/28 | 280 | 280 | 265 | 265 | 9,000 |
2001/03/26 | 280 | 286 | 280 | 286 | 12,000 |
2001/03/23 | 270 | 280 | 270 | 280 | 53,000 |
2001/03/22 | 260 | 278 | 260 | 270 | 6,000 |
2001/03/21 | 231 | 250 | 231 | 250 | 21,000 |
2001/03/19 | 230 | 230 | 230 | 230 | 3,000 |
2001/03/16 | 223 | 223 | 223 | 223 | 3,000 |
2001/03/15 | 221 | 221 | 221 | 221 | 1,000 |
2001/03/14 | 221 | 221 | 221 | 221 | 2,000 |
2001/03/12 | 230 | 230 | 230 | 230 | 5,000 |
2001/03/09 | 230 | 230 | 230 | 230 | 1,000 |
2001/03/08 | 230 | 230 | 230 | 230 | 2,000 |
2001/03/07 | 230 | 230 | 230 | 230 | 3,000 |
2001/03/06 | 221 | 230 | 221 | 230 | 8,000 |
2001/03/02 | 230 | 230 | 230 | 230 | 10,000 |
2001/03/01 | 233 | 233 | 233 | 233 | 5,000 |
2001/02/27 | 240 | 240 | 238 | 239 | 15,000 |
2001/02/26 | 229 | 240 | 229 | 240 | 59,000 |
2001/02/23 | 208 | 220 | 208 | 219 | 14,000 |
2001/02/22 | 206 | 206 | 206 | 206 | 5,000 |
2001/02/21 | 202 | 202 | 200 | 200 | 8,000 |
2001/02/20 | 210 | 210 | 200 | 200 | 4,000 |
2001/02/19 | 206 | 206 | 206 | 206 | 4,000 |
2001/02/16 | 204 | 206 | 204 | 206 | 9,000 |
2001/02/14 | 204 | 204 | 204 | 204 | 2,000 |
2001/02/09 | 204 | 204 | 204 | 204 | 1,000 |
2001/02/08 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/07 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/05 | 220 | 220 | 220 | 220 | 3,000 |
2001/02/02 | 210 | 221 | 205 | 221 | 6,000 |
2001/01/31 | 195 | 195 | 195 | 195 | 5,000 |
2001/01/30 | 210 | 210 | 195 | 195 | 7,000 |
2001/01/29 | 207 | 210 | 207 | 207 | 9,000 |
2001/01/26 | 222 | 232 | 212 | 212 | 53,000 |
2001/01/25 | 183 | 200 | 182 | 192 | 89,000 |
2001/01/24 | 180 | 181 | 180 | 181 | 9,000 |
2001/01/23 | 185 | 185 | 180 | 180 | 12,000 |
2001/01/22 | 185 | 185 | 185 | 185 | 2,000 |
2001/01/19 | 190 | 190 | 185 | 185 | 9,000 |
2001/01/18 | 190 | 190 | 190 | 190 | 9,000 |
2001/01/12 | 195 | 199 | 195 | 199 | 2,000 |
2001/01/09 | 200 | 200 | 200 | 200 | 3,000 |
2001/01/05 | 199 | 199 | 199 | 199 | 2,000 |
2001/01/04 | 199 | 199 | 199 | 199 | 2,000 |