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 |
---|---|---|---|---|---|
2009/12/30 | 143 | 143 | 143 | 143 | 6,000 |
2009/12/29 | 145 | 145 | 144 | 144 | 4,000 |
2009/12/28 | 145 | 145 | 143 | 145 | 15,000 |
2009/12/25 | 148 | 149 | 145 | 145 | 48,000 |
2009/12/24 | 147 | 149 | 146 | 149 | 14,000 |
2009/12/22 | 145 | 145 | 143 | 145 | 8,000 |
2009/12/21 | 143 | 143 | 143 | 143 | 5,000 |
2009/12/18 | 145 | 145 | 145 | 145 | 8,000 |
2009/12/17 | 140 | 145 | 140 | 145 | 30,000 |
2009/12/16 | 146 | 146 | 140 | 144 | 35,000 |
2009/12/15 | 148 | 148 | 147 | 148 | 5,000 |
2009/12/14 | 153 | 153 | 153 | 153 | 1,000 |
2009/12/11 | 148 | 148 | 146 | 148 | 6,000 |
2009/12/10 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/08 | 152 | 152 | 152 | 152 | 1,000 |
2009/12/07 | 147 | 154 | 147 | 150 | 15,000 |
2009/12/04 | 154 | 154 | 150 | 150 | 11,000 |
2009/12/03 | 153 | 154 | 153 | 154 | 25,000 |
2009/12/02 | 149 | 152 | 149 | 152 | 33,000 |
2009/12/01 | 138 | 149 | 138 | 149 | 13,000 |
2009/11/27 | 140 | 140 | 138 | 138 | 14,000 |
2009/11/26 | 144 | 144 | 141 | 141 | 4,000 |
2009/11/25 | 146 | 148 | 144 | 144 | 60,000 |
2009/11/24 | 151 | 151 | 145 | 149 | 33,000 |
2009/11/20 | 146 | 149 | 145 | 149 | 8,000 |
2009/11/19 | 149 | 149 | 146 | 146 | 5,000 |
2009/11/18 | 146 | 146 | 146 | 146 | 5,000 |
2009/11/17 | 150 | 151 | 148 | 148 | 10,000 |
2009/11/16 | 149 | 150 | 149 | 150 | 5,000 |
2009/11/13 | 150 | 150 | 149 | 149 | 7,000 |
2009/11/12 | 151 | 154 | 150 | 150 | 7,000 |
2009/11/11 | 153 | 153 | 151 | 151 | 7,000 |
2009/11/10 | 153 | 153 | 153 | 153 | 2,000 |
2009/11/09 | 150 | 152 | 150 | 152 | 10,000 |
2009/11/06 | 159 | 159 | 159 | 159 | 2,000 |
2009/11/05 | 160 | 160 | 160 | 160 | 3,000 |
2009/11/04 | 155 | 155 | 155 | 155 | 2,000 |
2009/11/02 | 156 | 156 | 155 | 155 | 2,000 |
2009/10/30 | 156 | 156 | 156 | 156 | 6,000 |
2009/10/29 | 154 | 154 | 154 | 154 | 1,000 |
2009/10/28 | 159 | 159 | 154 | 154 | 7,000 |
2009/10/27 | 160 | 160 | 160 | 160 | 2,000 |
2009/10/26 | 159 | 160 | 154 | 160 | 21,000 |
2009/10/23 | 160 | 160 | 158 | 160 | 44,000 |
2009/10/22 | 162 | 164 | 158 | 164 | 25,000 |
2009/10/21 | 160 | 162 | 160 | 162 | 5,000 |
2009/10/20 | 159 | 159 | 157 | 157 | 9,000 |
2009/10/19 | 158 | 158 | 158 | 158 | 1,000 |
2009/10/16 | 154 | 157 | 153 | 153 | 9,000 |
2009/10/15 | 157 | 157 | 157 | 157 | 12,000 |
2009/10/14 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/08 | 149 | 149 | 145 | 146 | 12,000 |
2009/10/07 | 142 | 153 | 138 | 150 | 35,000 |
2009/10/06 | 147 | 147 | 145 | 145 | 5,000 |
2009/10/05 | 147 | 147 | 147 | 147 | 5,000 |
2009/10/02 | 156 | 156 | 152 | 152 | 3,000 |
2009/10/01 | 154 | 154 | 154 | 154 | 1,000 |
2009/09/30 | 154 | 154 | 154 | 154 | 1,000 |
2009/09/29 | 153 | 157 | 153 | 157 | 2,000 |
2009/09/28 | 151 | 156 | 151 | 156 | 2,000 |
2009/09/25 | 158 | 158 | 155 | 155 | 48,000 |
2009/09/24 | 159 | 166 | 159 | 163 | 27,000 |
2009/09/18 | 153 | 156 | 153 | 156 | 11,000 |
2009/09/16 | 153 | 153 | 152 | 152 | 5,000 |
2009/09/15 | 154 | 154 | 149 | 149 | 12,000 |
2009/09/14 | 157 | 158 | 155 | 155 | 7,000 |
2009/09/11 | 160 | 160 | 156 | 158 | 12,000 |
2009/09/10 | 156 | 160 | 156 | 160 | 2,000 |
2009/09/09 | 160 | 160 | 156 | 156 | 13,000 |
2009/09/08 | 162 | 162 | 160 | 161 | 6,000 |
2009/09/07 | 165 | 165 | 162 | 165 | 8,000 |
2009/09/04 | 170 | 170 | 170 | 170 | 2,000 |
2009/09/03 | 166 | 170 | 166 | 170 | 7,000 |
2009/09/02 | 169 | 169 | 169 | 169 | 2,000 |
2009/08/31 | 170 | 172 | 170 | 172 | 7,000 |
2009/08/28 | 173 | 173 | 171 | 171 | 8,000 |
2009/08/26 | 177 | 177 | 174 | 174 | 12,000 |
2009/08/25 | 182 | 182 | 178 | 178 | 41,000 |
2009/08/24 | 178 | 184 | 178 | 183 | 24,000 |
2009/08/21 | 174 | 176 | 174 | 176 | 14,000 |
2009/08/20 | 172 | 173 | 172 | 173 | 8,000 |
2009/08/19 | 172 | 172 | 172 | 172 | 1,000 |
2009/08/18 | 171 | 171 | 170 | 170 | 4,000 |
2009/08/17 | 171 | 171 | 171 | 171 | 4,000 |
2009/08/14 | 170 | 170 | 170 | 170 | 3,000 |
2009/08/12 | 170 | 171 | 169 | 170 | 11,000 |
2009/08/11 | 179 | 179 | 170 | 174 | 11,000 |
2009/08/10 | 186 | 187 | 177 | 178 | 31,000 |
2009/08/07 | 170 | 183 | 167 | 183 | 31,000 |
2009/08/06 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/05 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/04 | 175 | 175 | 172 | 172 | 12,000 |
2009/08/03 | 169 | 170 | 169 | 170 | 2,000 |
2009/07/31 | 168 | 170 | 168 | 170 | 2,000 |
2009/07/30 | 167 | 167 | 166 | 166 | 2,000 |
2009/07/29 | 168 | 169 | 167 | 169 | 3,000 |
2009/07/27 | 174 | 174 | 167 | 167 | 5,000 |
2009/07/24 | 173 | 174 | 171 | 174 | 47,000 |
2009/07/23 | 177 | 179 | 176 | 179 | 15,000 |
2009/07/22 | 169 | 173 | 169 | 173 | 21,000 |
2009/07/21 | 163 | 163 | 163 | 163 | 1,000 |
2009/07/17 | 158 | 166 | 158 | 162 | 15,000 |
2009/07/16 | 157 | 157 | 157 | 157 | 1,000 |
2009/07/15 | 156 | 157 | 154 | 154 | 15,000 |
2009/07/14 | 160 | 163 | 160 | 163 | 2,000 |
2009/07/13 | 165 | 165 | 163 | 163 | 5,000 |
2009/07/10 | 170 | 170 | 166 | 168 | 84,000 |
2009/07/09 | 156 | 173 | 156 | 173 | 24,000 |
2009/07/08 | 164 | 164 | 159 | 159 | 18,000 |
2009/07/07 | 170 | 170 | 166 | 166 | 32,000 |
2009/07/06 | 170 | 170 | 168 | 168 | 9,000 |
2009/07/03 | 171 | 171 | 170 | 170 | 4,000 |
2009/07/02 | 173 | 174 | 172 | 173 | 23,000 |
2009/07/01 | 176 | 176 | 175 | 176 | 4,000 |
2009/06/30 | 176 | 176 | 176 | 176 | 2,000 |
2009/06/29 | 176 | 176 | 175 | 175 | 3,000 |
2009/06/25 | 181 | 181 | 176 | 176 | 43,000 |
2009/06/24 | 177 | 183 | 175 | 182 | 28,000 |
2009/06/23 | 176 | 177 | 175 | 176 | 19,000 |
2009/06/22 | 177 | 177 | 173 | 177 | 15,000 |
2009/06/19 | 179 | 179 | 170 | 175 | 14,000 |
2009/06/18 | 180 | 180 | 170 | 178 | 16,000 |
2009/06/17 | 166 | 182 | 166 | 180 | 23,000 |
2009/06/16 | 173 | 182 | 166 | 166 | 68,000 |
2009/06/15 | 156 | 184 | 155 | 174 | 76,000 |
2009/06/12 | 149 | 150 | 149 | 150 | 10,000 |
2009/06/11 | 146 | 148 | 145 | 148 | 9,000 |
2009/06/10 | 145 | 147 | 145 | 146 | 7,000 |
2009/06/09 | 145 | 145 | 145 | 145 | 3,000 |
2009/06/08 | 147 | 148 | 147 | 147 | 8,000 |
2009/06/05 | 150 | 150 | 145 | 146 | 14,000 |
2009/06/04 | 150 | 150 | 148 | 150 | 6,000 |
2009/06/03 | 150 | 152 | 150 | 150 | 7,000 |
2009/06/02 | 156 | 156 | 155 | 155 | 16,000 |
2009/06/01 | 149 | 153 | 146 | 153 | 12,000 |
2009/05/29 | 146 | 146 | 146 | 146 | 4,000 |
2009/05/28 | 143 | 149 | 143 | 149 | 11,000 |
2009/05/27 | 158 | 158 | 137 | 145 | 49,000 |
2009/05/26 | 149 | 155 | 147 | 155 | 37,000 |
2009/05/25 | 146 | 150 | 146 | 146 | 67,000 |
2009/05/22 | 134 | 147 | 134 | 146 | 38,000 |
2009/05/21 | 132 | 133 | 132 | 133 | 4,000 |
2009/05/20 | 129 | 132 | 128 | 132 | 7,000 |
2009/05/19 | 127 | 129 | 127 | 129 | 2,000 |
2009/05/18 | 124 | 128 | 124 | 128 | 22,000 |
2009/05/15 | 119 | 130 | 119 | 121 | 28,000 |
2009/05/14 | 117 | 118 | 117 | 118 | 5,000 |
2009/05/13 | 118 | 118 | 118 | 118 | 4,000 |
2009/05/12 | 120 | 120 | 116 | 117 | 10,000 |
2009/05/11 | 116 | 118 | 116 | 118 | 8,000 |
2009/05/08 | 117 | 117 | 117 | 117 | 3,000 |
2009/05/07 | 116 | 117 | 116 | 117 | 14,000 |
2009/05/01 | 110 | 114 | 110 | 114 | 14,000 |
2009/04/30 | 119 | 119 | 114 | 114 | 29,000 |
2009/04/28 | 119 | 122 | 119 | 122 | 18,000 |
2009/04/27 | 126 | 126 | 122 | 122 | 7,000 |
2009/04/24 | 130 | 130 | 123 | 123 | 68,000 |
2009/04/23 | 120 | 133 | 120 | 132 | 38,000 |
2009/04/22 | 120 | 120 | 118 | 118 | 34,000 |
2009/04/21 | 117 | 118 | 117 | 118 | 3,000 |
2009/04/20 | 117 | 119 | 117 | 119 | 2,000 |
2009/04/17 | 119 | 119 | 119 | 119 | 3,000 |
2009/04/16 | 116 | 118 | 115 | 118 | 6,000 |
2009/04/15 | 117 | 117 | 116 | 116 | 2,000 |
2009/04/13 | 119 | 119 | 118 | 119 | 3,000 |
2009/04/10 | 120 | 120 | 118 | 119 | 16,000 |
2009/04/09 | 119 | 120 | 118 | 119 | 16,000 |
2009/04/08 | 119 | 124 | 117 | 119 | 43,000 |
2009/04/07 | 116 | 120 | 116 | 120 | 28,000 |
2009/04/06 | 115 | 117 | 114 | 114 | 11,000 |
2009/04/03 | 119 | 124 | 113 | 113 | 39,000 |
2009/04/02 | 113 | 117 | 113 | 117 | 5,000 |
2009/04/01 | 112 | 113 | 110 | 112 | 10,000 |
2009/03/31 | 113 | 113 | 113 | 113 | 3,000 |
2009/03/30 | 115 | 115 | 112 | 112 | 14,000 |
2009/03/27 | 121 | 121 | 115 | 116 | 19,000 |
2009/03/26 | 118 | 121 | 118 | 121 | 7,000 |
2009/03/25 | 120 | 122 | 120 | 122 | 68,000 |
2009/03/24 | 119 | 122 | 118 | 120 | 45,000 |
2009/03/23 | 110 | 115 | 110 | 115 | 24,000 |
2009/03/19 | 108 | 117 | 108 | 110 | 40,000 |
2009/03/18 | 106 | 108 | 106 | 108 | 9,000 |
2009/03/17 | 104 | 106 | 104 | 106 | 6,000 |
2009/03/16 | 103 | 104 | 103 | 104 | 15,000 |
2009/03/13 | 101 | 102 | 101 | 102 | 3,000 |
2009/03/12 | 102 | 102 | 98 | 100 | 18,000 |
2009/03/11 | 104 | 104 | 102 | 102 | 5,000 |
2009/03/10 | 100 | 104 | 100 | 102 | 36,000 |
2009/03/09 | 99 | 101 | 99 | 100 | 7,000 |
2009/03/06 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/05 | 99 | 99 | 99 | 99 | 6,000 |
2009/03/04 | 96 | 99 | 96 | 99 | 17,000 |
2009/03/03 | 99 | 101 | 99 | 101 | 2,000 |
2009/03/02 | 100 | 100 | 100 | 100 | 6,000 |
2009/02/27 | 101 | 102 | 101 | 101 | 7,000 |
2009/02/26 | 101 | 101 | 101 | 101 | 1,000 |
2009/02/25 | 103 | 103 | 101 | 101 | 86,000 |
2009/02/24 | 101 | 108 | 100 | 105 | 49,000 |
2009/02/23 | 98 | 101 | 98 | 101 | 7,000 |
2009/02/20 | 102 | 102 | 98 | 98 | 16,000 |
2009/02/19 | 100 | 101 | 99 | 101 | 16,000 |
2009/02/18 | 99 | 100 | 99 | 100 | 7,000 |
2009/02/17 | 100 | 101 | 100 | 101 | 2,000 |
2009/02/16 | 96 | 100 | 95 | 100 | 12,000 |
2009/02/13 | 95 | 97 | 95 | 97 | 11,000 |
2009/02/12 | 101 | 101 | 97 | 98 | 17,000 |
2009/02/10 | 102 | 104 | 102 | 104 | 10,000 |
2009/02/09 | 103 | 103 | 101 | 102 | 6,000 |
2009/02/06 | 104 | 104 | 104 | 104 | 3,000 |
2009/02/05 | 103 | 104 | 103 | 104 | 7,000 |
2009/02/04 | 103 | 103 | 103 | 103 | 2,000 |
2009/02/03 | 103 | 103 | 102 | 102 | 5,000 |
2009/02/02 | 102 | 102 | 102 | 102 | 2,000 |
2009/01/30 | 101 | 103 | 100 | 102 | 13,000 |
2009/01/29 | 100 | 101 | 99 | 101 | 9,000 |
2009/01/28 | 101 | 101 | 101 | 101 | 4,000 |
2009/01/27 | 101 | 102 | 101 | 102 | 8,000 |
2009/01/26 | 102 | 102 | 101 | 101 | 5,000 |
2009/01/23 | 106 | 106 | 103 | 103 | 84,000 |
2009/01/22 | 101 | 107 | 100 | 107 | 33,000 |
2009/01/21 | 98 | 100 | 98 | 100 | 25,000 |
2009/01/20 | 102 | 102 | 100 | 101 | 8,000 |
2009/01/19 | 103 | 103 | 103 | 103 | 1,000 |
2009/01/16 | 102 | 103 | 102 | 103 | 3,000 |
2009/01/15 | 100 | 103 | 100 | 102 | 9,000 |
2009/01/14 | 104 | 105 | 103 | 103 | 24,000 |
2009/01/13 | 108 | 108 | 101 | 103 | 19,000 |
2009/01/09 | 107 | 108 | 107 | 108 | 7,000 |
2009/01/08 | 105 | 106 | 105 | 106 | 5,000 |
2009/01/07 | 105 | 108 | 105 | 106 | 8,000 |
2009/01/06 | 105 | 107 | 105 | 106 | 33,000 |
2009/01/05 | 105 | 105 | 103 | 103 | 10,000 |