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 |
---|---|---|---|---|---|
2014/12/30 | 404 | 406 | 392 | 395 | 106,000 |
2014/12/29 | 398 | 400 | 392 | 400 | 138,000 |
2014/12/26 | 380 | 398 | 377 | 390 | 185,000 |
2014/12/25 | 384 | 384 | 375 | 381 | 55,000 |
2014/12/24 | 378 | 385 | 375 | 384 | 159,000 |
2014/12/22 | 378 | 378 | 373 | 376 | 64,000 |
2014/12/19 | 377 | 379 | 370 | 373 | 65,000 |
2014/12/18 | 365 | 378 | 365 | 371 | 60,000 |
2014/12/17 | 359 | 363 | 351 | 361 | 45,000 |
2014/12/16 | 369 | 376 | 360 | 362 | 96,000 |
2014/12/15 | 378 | 384 | 375 | 377 | 104,000 |
2014/12/12 | 370 | 379 | 359 | 378 | 187,000 |
2014/12/11 | 356 | 373 | 352 | 366 | 111,000 |
2014/12/10 | 351 | 367 | 351 | 364 | 155,000 |
2014/12/09 | 365 | 369 | 363 | 366 | 71,000 |
2014/12/08 | 363 | 367 | 360 | 366 | 91,000 |
2014/12/05 | 356 | 364 | 355 | 361 | 127,000 |
2014/12/04 | 355 | 357 | 354 | 357 | 65,000 |
2014/12/03 | 352 | 354 | 348 | 353 | 90,000 |
2014/12/02 | 343 | 352 | 343 | 351 | 92,000 |
2014/12/01 | 350 | 351 | 341 | 343 | 45,000 |
2014/11/28 | 343 | 350 | 342 | 346 | 67,000 |
2014/11/27 | 343 | 346 | 340 | 340 | 45,000 |
2014/11/26 | 342 | 344 | 340 | 341 | 28,000 |
2014/11/25 | 340 | 346 | 339 | 342 | 71,000 |
2014/11/21 | 343 | 343 | 335 | 338 | 44,000 |
2014/11/20 | 345 | 346 | 342 | 342 | 23,000 |
2014/11/19 | 341 | 345 | 341 | 342 | 53,000 |
2014/11/18 | 340 | 345 | 339 | 344 | 64,000 |
2014/11/17 | 350 | 350 | 339 | 343 | 58,000 |
2014/11/14 | 355 | 355 | 343 | 350 | 63,000 |
2014/11/13 | 343 | 349 | 328 | 349 | 93,000 |
2014/11/12 | 360 | 360 | 342 | 343 | 109,000 |
2014/11/11 | 360 | 360 | 354 | 360 | 72,000 |
2014/11/10 | 360 | 364 | 356 | 363 | 156,000 |
2014/11/07 | 352 | 369 | 351 | 367 | 497,000 |
2014/11/06 | 337 | 390 | 332 | 356 | 1,468,000 |
2014/11/05 | 333 | 337 | 321 | 337 | 94,000 |
2014/11/04 | 332 | 338 | 331 | 333 | 101,000 |
2014/10/31 | 317 | 332 | 317 | 332 | 81,000 |
2014/10/30 | 314 | 321 | 310 | 321 | 71,000 |
2014/10/29 | 316 | 316 | 311 | 314 | 22,000 |
2014/10/28 | 315 | 315 | 310 | 312 | 22,000 |
2014/10/27 | 315 | 315 | 309 | 310 | 37,000 |
2014/10/24 | 311 | 313 | 309 | 309 | 41,000 |
2014/10/23 | 305 | 311 | 303 | 307 | 47,000 |
2014/10/22 | 299 | 306 | 299 | 306 | 53,000 |
2014/10/21 | 304 | 310 | 298 | 298 | 42,000 |
2014/10/20 | 293 | 300 | 293 | 300 | 84,000 |
2014/10/17 | 297 | 297 | 281 | 285 | 109,000 |
2014/10/16 | 290 | 296 | 286 | 290 | 61,000 |
2014/10/15 | 291 | 295 | 290 | 295 | 54,000 |
2014/10/14 | 293 | 293 | 290 | 290 | 73,000 |
2014/10/10 | 299 | 300 | 286 | 294 | 107,000 |
2014/10/09 | 316 | 316 | 302 | 302 | 62,000 |
2014/10/08 | 309 | 313 | 306 | 313 | 56,000 |
2014/10/07 | 316 | 319 | 314 | 314 | 37,000 |
2014/10/06 | 317 | 320 | 315 | 317 | 33,000 |
2014/10/03 | 306 | 313 | 306 | 312 | 83,000 |
2014/10/02 | 321 | 321 | 305 | 306 | 116,000 |
2014/10/01 | 335 | 335 | 315 | 323 | 111,000 |
2014/09/30 | 341 | 341 | 332 | 334 | 67,000 |
2014/09/29 | 337 | 348 | 335 | 340 | 104,000 |
2014/09/26 | 325 | 334 | 324 | 334 | 77,000 |
2014/09/25 | 323 | 328 | 319 | 328 | 69,000 |
2014/09/24 | 315 | 326 | 314 | 323 | 101,000 |
2014/09/22 | 322 | 324 | 317 | 318 | 46,000 |
2014/09/19 | 325 | 328 | 321 | 324 | 90,000 |
2014/09/18 | 331 | 335 | 325 | 325 | 66,000 |
2014/09/17 | 332 | 340 | 329 | 333 | 51,000 |
2014/09/16 | 337 | 342 | 333 | 333 | 81,000 |
2014/09/12 | 338 | 340 | 330 | 333 | 131,000 |
2014/09/11 | 352 | 353 | 338 | 339 | 156,000 |
2014/09/10 | 352 | 357 | 342 | 351 | 220,000 |
2014/09/09 | 358 | 370 | 351 | 360 | 251,000 |
2014/09/08 | 345 | 357 | 341 | 355 | 138,000 |
2014/09/05 | 352 | 353 | 335 | 338 | 178,000 |
2014/09/04 | 352 | 360 | 350 | 352 | 159,000 |
2014/09/03 | 349 | 365 | 347 | 352 | 273,000 |
2014/09/02 | 340 | 373 | 333 | 350 | 838,000 |
2014/09/01 | 312 | 339 | 312 | 339 | 559,000 |
2014/08/29 | 312 | 312 | 305 | 310 | 71,000 |
2014/08/28 | 309 | 314 | 305 | 314 | 167,000 |
2014/08/27 | 306 | 310 | 306 | 309 | 158,000 |
2014/08/26 | 306 | 307 | 305 | 306 | 72,000 |
2014/08/25 | 299 | 305 | 299 | 304 | 45,000 |
2014/08/22 | 301 | 302 | 298 | 298 | 32,000 |
2014/08/21 | 305 | 305 | 301 | 305 | 52,000 |
2014/08/20 | 307 | 308 | 305 | 306 | 103,000 |
2014/08/19 | 305 | 306 | 303 | 306 | 124,000 |
2014/08/18 | 291 | 301 | 291 | 299 | 69,000 |
2014/08/15 | 292 | 292 | 289 | 291 | 36,000 |
2014/08/14 | 285 | 293 | 285 | 293 | 73,000 |
2014/08/13 | 283 | 285 | 282 | 283 | 33,000 |
2014/08/12 | 289 | 289 | 283 | 285 | 22,000 |
2014/08/11 | 283 | 289 | 283 | 286 | 30,000 |
2014/08/08 | 280 | 287 | 280 | 282 | 55,000 |
2014/08/07 | 285 | 290 | 284 | 287 | 36,000 |
2014/08/06 | 285 | 290 | 285 | 285 | 29,000 |
2014/08/05 | 294 | 295 | 285 | 287 | 92,000 |
2014/08/04 | 300 | 300 | 291 | 291 | 67,000 |
2014/08/01 | 295 | 299 | 295 | 296 | 32,000 |
2014/07/31 | 303 | 304 | 297 | 302 | 47,000 |
2014/07/30 | 304 | 306 | 301 | 303 | 102,000 |
2014/07/29 | 314 | 315 | 305 | 307 | 99,000 |
2014/07/28 | 300 | 315 | 300 | 310 | 213,000 |
2014/07/25 | 294 | 300 | 294 | 300 | 92,000 |
2014/07/24 | 297 | 298 | 293 | 294 | 42,000 |
2014/07/23 | 301 | 302 | 293 | 296 | 123,000 |
2014/07/22 | 290 | 300 | 281 | 297 | 185,000 |
2014/07/18 | 287 | 293 | 280 | 291 | 108,000 |
2014/07/17 | 276 | 294 | 276 | 291 | 215,000 |
2014/07/16 | 276 | 276 | 274 | 275 | 23,000 |
2014/07/15 | 275 | 276 | 272 | 274 | 79,000 |
2014/07/14 | 279 | 280 | 278 | 280 | 6,000 |
2014/07/11 | 280 | 280 | 279 | 279 | 19,000 |
2014/07/10 | 282 | 284 | 280 | 282 | 18,000 |
2014/07/09 | 280 | 280 | 279 | 280 | 6,000 |
2014/07/08 | 279 | 283 | 278 | 280 | 20,000 |
2014/07/07 | 281 | 281 | 278 | 279 | 19,000 |
2014/07/04 | 283 | 283 | 282 | 283 | 5,000 |
2014/07/03 | 285 | 285 | 282 | 283 | 17,000 |
2014/07/02 | 289 | 289 | 286 | 286 | 29,000 |
2014/07/01 | 290 | 290 | 286 | 287 | 59,000 |
2014/06/30 | 290 | 290 | 288 | 290 | 16,000 |
2014/06/27 | 291 | 291 | 288 | 290 | 58,000 |
2014/06/26 | 290 | 294 | 289 | 291 | 80,000 |
2014/06/25 | 288 | 288 | 287 | 287 | 34,000 |
2014/06/24 | 286 | 288 | 286 | 288 | 20,000 |
2014/06/23 | 287 | 287 | 285 | 286 | 24,000 |
2014/06/20 | 286 | 287 | 283 | 287 | 16,000 |
2014/06/19 | 284 | 288 | 284 | 286 | 44,000 |
2014/06/18 | 287 | 287 | 284 | 284 | 13,000 |
2014/06/17 | 283 | 284 | 281 | 284 | 7,000 |
2014/06/16 | 287 | 287 | 282 | 282 | 25,000 |
2014/06/13 | 286 | 288 | 280 | 287 | 61,000 |
2014/06/12 | 282 | 283 | 281 | 282 | 7,000 |
2014/06/11 | 281 | 284 | 281 | 283 | 14,000 |
2014/06/10 | 283 | 287 | 283 | 284 | 23,000 |
2014/06/09 | 282 | 287 | 281 | 286 | 38,000 |
2014/06/06 | 278 | 281 | 278 | 281 | 23,000 |
2014/06/05 | 276 | 278 | 273 | 278 | 17,000 |
2014/06/04 | 272 | 276 | 268 | 276 | 29,000 |
2014/06/03 | 278 | 278 | 274 | 274 | 12,000 |
2014/06/02 | 276 | 276 | 273 | 276 | 15,000 |
2014/05/30 | 276 | 276 | 272 | 273 | 17,000 |
2014/05/29 | 277 | 278 | 275 | 277 | 18,000 |
2014/05/28 | 271 | 275 | 271 | 275 | 16,000 |
2014/05/27 | 267 | 273 | 267 | 269 | 25,000 |
2014/05/26 | 258 | 267 | 258 | 267 | 25,000 |
2014/05/23 | 253 | 257 | 253 | 257 | 35,000 |
2014/05/22 | 252 | 257 | 252 | 253 | 28,000 |
2014/05/21 | 252 | 254 | 252 | 252 | 15,000 |
2014/05/20 | 256 | 256 | 254 | 254 | 9,000 |
2014/05/19 | 258 | 261 | 255 | 258 | 17,000 |
2014/05/16 | 265 | 265 | 261 | 261 | 31,000 |
2014/05/15 | 269 | 269 | 266 | 266 | 14,000 |
2014/05/14 | 270 | 271 | 270 | 271 | 8,000 |
2014/05/13 | 270 | 270 | 269 | 270 | 9,000 |
2014/05/12 | 273 | 274 | 269 | 270 | 44,000 |
2014/05/09 | 274 | 285 | 272 | 275 | 75,000 |
2014/05/08 | 273 | 276 | 271 | 271 | 41,000 |
2014/05/07 | 284 | 284 | 268 | 269 | 73,000 |
2014/05/02 | 285 | 285 | 283 | 284 | 13,000 |
2014/05/01 | 285 | 287 | 282 | 284 | 32,000 |
2014/04/30 | 288 | 290 | 281 | 282 | 68,000 |
2014/04/28 | 282 | 288 | 282 | 287 | 126,000 |
2014/04/25 | 288 | 289 | 283 | 287 | 104,000 |
2014/04/24 | 287 | 289 | 282 | 286 | 63,000 |
2014/04/23 | 289 | 289 | 285 | 286 | 71,000 |
2014/04/22 | 288 | 289 | 285 | 289 | 61,000 |
2014/04/21 | 287 | 288 | 284 | 288 | 51,000 |
2014/04/18 | 279 | 287 | 279 | 286 | 15,000 |
2014/04/17 | 282 | 284 | 279 | 282 | 34,000 |
2014/04/16 | 279 | 281 | 278 | 281 | 14,000 |
2014/04/15 | 271 | 282 | 271 | 282 | 56,000 |
2014/04/14 | 273 | 279 | 271 | 271 | 36,000 |
2014/04/11 | 279 | 279 | 274 | 275 | 27,000 |
2014/04/10 | 280 | 286 | 280 | 281 | 22,000 |
2014/04/09 | 280 | 283 | 278 | 279 | 62,000 |
2014/04/08 | 284 | 286 | 280 | 283 | 60,000 |
2014/04/07 | 287 | 287 | 270 | 283 | 36,000 |
2014/04/04 | 282 | 287 | 282 | 287 | 14,000 |
2014/04/03 | 287 | 288 | 283 | 285 | 40,000 |
2014/04/02 | 294 | 294 | 281 | 285 | 70,000 |
2014/04/01 | 290 | 290 | 285 | 290 | 75,000 |
2014/03/31 | 292 | 292 | 286 | 288 | 75,000 |
2014/03/28 | 288 | 291 | 281 | 291 | 44,000 |
2014/03/27 | 282 | 285 | 279 | 285 | 32,000 |
2014/03/26 | 280 | 281 | 274 | 278 | 46,000 |
2014/03/25 | 273 | 276 | 271 | 272 | 43,000 |
2014/03/24 | 254 | 267 | 254 | 265 | 40,000 |
2014/03/20 | 263 | 266 | 254 | 257 | 35,000 |
2014/03/19 | 269 | 269 | 265 | 267 | 20,000 |
2014/03/18 | 268 | 271 | 264 | 270 | 43,000 |
2014/03/17 | 274 | 279 | 263 | 265 | 53,000 |
2014/03/14 | 279 | 282 | 273 | 273 | 74,000 |
2014/03/13 | 281 | 283 | 281 | 282 | 25,000 |
2014/03/12 | 286 | 286 | 282 | 283 | 32,000 |
2014/03/11 | 287 | 288 | 283 | 288 | 24,000 |
2014/03/10 | 287 | 289 | 283 | 289 | 55,000 |
2014/03/07 | 294 | 294 | 286 | 287 | 54,000 |
2014/03/06 | 285 | 291 | 285 | 289 | 46,000 |
2014/03/05 | 280 | 287 | 280 | 285 | 45,000 |
2014/03/04 | 274 | 279 | 274 | 279 | 22,000 |
2014/03/03 | 275 | 275 | 271 | 274 | 58,000 |
2014/02/28 | 288 | 289 | 281 | 283 | 93,000 |
2014/02/27 | 297 | 297 | 292 | 292 | 39,000 |
2014/02/26 | 299 | 300 | 297 | 298 | 106,000 |
2014/02/25 | 295 | 298 | 293 | 296 | 66,000 |
2014/02/24 | 290 | 294 | 286 | 293 | 83,000 |
2014/02/21 | 286 | 290 | 286 | 289 | 53,000 |
2014/02/20 | 284 | 287 | 284 | 286 | 19,000 |
2014/02/19 | 291 | 291 | 285 | 288 | 39,000 |
2014/02/18 | 286 | 292 | 286 | 291 | 56,000 |
2014/02/17 | 280 | 285 | 280 | 282 | 40,000 |
2014/02/14 | 284 | 286 | 281 | 282 | 60,000 |
2014/02/13 | 292 | 292 | 287 | 287 | 35,000 |
2014/02/12 | 288 | 295 | 285 | 290 | 85,000 |
2014/02/10 | 282 | 290 | 282 | 287 | 106,000 |
2014/02/07 | 278 | 284 | 265 | 278 | 416,000 |
2014/02/06 | 242 | 256 | 242 | 254 | 54,000 |
2014/02/05 | 242 | 247 | 239 | 240 | 70,000 |
2014/02/04 | 238 | 248 | 230 | 236 | 250,000 |
2014/02/03 | 266 | 269 | 257 | 257 | 60,000 |
2014/01/31 | 274 | 274 | 263 | 266 | 80,000 |
2014/01/30 | 278 | 278 | 267 | 269 | 139,000 |
2014/01/29 | 273 | 278 | 273 | 278 | 67,000 |
2014/01/28 | 283 | 284 | 272 | 272 | 189,000 |
2014/01/27 | 287 | 287 | 280 | 281 | 75,000 |
2014/01/24 | 295 | 295 | 290 | 291 | 88,000 |
2014/01/23 | 305 | 305 | 298 | 298 | 79,000 |
2014/01/22 | 303 | 305 | 296 | 305 | 157,000 |
2014/01/21 | 307 | 315 | 295 | 295 | 229,000 |
2014/01/20 | 299 | 317 | 298 | 311 | 423,000 |
2014/01/17 | 307 | 307 | 293 | 299 | 403,000 |
2014/01/16 | 289 | 289 | 286 | 286 | 60,000 |
2014/01/15 | 282 | 288 | 282 | 287 | 77,000 |
2014/01/14 | 280 | 284 | 276 | 281 | 116,000 |
2014/01/10 | 288 | 288 | 283 | 283 | 33,000 |
2014/01/09 | 289 | 289 | 285 | 288 | 50,000 |
2014/01/08 | 288 | 292 | 288 | 290 | 52,000 |
2014/01/07 | 290 | 300 | 287 | 288 | 147,000 |
2014/01/06 | 289 | 290 | 286 | 290 | 131,000 |