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 |
---|---|---|---|---|---|
1984/12/28 | 281 | 285 | 281 | 285 | 12,000 |
1984/12/27 | 281 | 285 | 281 | 285 | 11,000 |
1984/12/26 | 280 | 288 | 280 | 287 | 68,000 |
1984/12/25 | 281 | 288 | 280 | 287 | 42,000 |
1984/12/24 | 285 | 289 | 284 | 284 | 33,000 |
1984/12/22 | 290 | 293 | 285 | 293 | 23,000 |
1984/12/21 | 292 | 295 | 290 | 290 | 26,000 |
1984/12/20 | 290 | 295 | 284 | 292 | 32,000 |
1984/12/19 | 290 | 302 | 290 | 295 | 50,000 |
1984/12/18 | 300 | 305 | 300 | 302 | 130,000 |
1984/12/17 | 294 | 317 | 294 | 310 | 303,000 |
1984/12/15 | 292 | 295 | 287 | 295 | 51,000 |
1984/12/14 | 285 | 297 | 280 | 295 | 288,000 |
1984/12/13 | 300 | 308 | 290 | 290 | 291,000 |
1984/12/12 | 255 | 320 | 255 | 320 | 244,000 |
1984/12/11 | 260 | 260 | 256 | 260 | 15,000 |
1984/12/10 | 250 | 260 | 250 | 259 | 77,000 |
1984/12/07 | 250 | 250 | 250 | 250 | 10,000 |
1984/12/06 | 249 | 250 | 249 | 250 | 178,000 |
1984/12/05 | 250 | 250 | 248 | 248 | 121,000 |
1984/12/04 | 250 | 250 | 250 | 250 | 15,000 |
1984/12/03 | 248 | 248 | 248 | 248 | 2,000 |
1984/11/30 | 250 | 250 | 248 | 248 | 4,000 |
1984/11/29 | 250 | 250 | 250 | 250 | 15,000 |
1984/11/28 | 250 | 250 | 242 | 250 | 31,000 |
1984/11/26 | 250 | 250 | 250 | 250 | 4,000 |
1984/11/24 | 250 | 250 | 250 | 250 | 15,000 |
1984/11/22 | 250 | 250 | 250 | 250 | 1,000 |
1984/11/21 | 250 | 250 | 250 | 250 | 1,000 |
1984/11/20 | 250 | 250 | 246 | 250 | 64,000 |
1984/11/19 | 250 | 250 | 250 | 250 | 3,000 |
1984/11/17 | 250 | 250 | 250 | 250 | 1,000 |
1984/11/16 | 255 | 255 | 255 | 255 | 20,000 |
1984/11/15 | 256 | 260 | 255 | 260 | 16,000 |
1984/11/14 | 255 | 260 | 254 | 260 | 63,000 |
1984/11/13 | 256 | 257 | 255 | 255 | 12,000 |
1984/11/12 | 254 | 262 | 254 | 262 | 18,000 |
1984/11/09 | 250 | 254 | 248 | 254 | 21,000 |
1984/11/08 | 245 | 245 | 240 | 245 | 10,000 |
1984/11/07 | 248 | 248 | 245 | 245 | 11,000 |
1984/11/06 | 248 | 248 | 248 | 248 | 1,000 |
1984/11/05 | 250 | 250 | 250 | 250 | 1,000 |
1984/11/02 | 239 | 240 | 239 | 240 | 5,000 |
1984/11/01 | 239 | 239 | 239 | 239 | 3,000 |
1984/10/31 | 235 | 250 | 235 | 250 | 3,000 |
1984/10/30 | 236 | 236 | 236 | 236 | 5,000 |
1984/10/29 | 231 | 231 | 231 | 231 | 3,000 |
1984/10/27 | 240 | 240 | 235 | 235 | 18,000 |
1984/10/26 | 260 | 260 | 249 | 249 | 14,000 |
1984/10/25 | 254 | 260 | 254 | 254 | 21,000 |
1984/10/24 | 250 | 254 | 248 | 254 | 9,000 |
1984/10/23 | 250 | 254 | 250 | 254 | 8,000 |
1984/10/22 | 245 | 250 | 241 | 250 | 5,000 |
1984/10/20 | 240 | 240 | 240 | 240 | 6,000 |
1984/10/19 | 240 | 240 | 240 | 240 | 6,000 |
1984/10/18 | 241 | 241 | 240 | 240 | 2,000 |
1984/10/17 | 242 | 242 | 240 | 240 | 6,000 |
1984/10/16 | 254 | 254 | 240 | 240 | 5,000 |
1984/10/15 | 240 | 240 | 240 | 240 | 12,000 |
1984/10/12 | 240 | 240 | 240 | 240 | 2,000 |
1984/10/11 | 250 | 250 | 250 | 250 | 6,000 |
1984/10/09 | 238 | 238 | 238 | 238 | 1,000 |
1984/10/08 | 238 | 238 | 238 | 238 | 7,000 |
1984/10/06 | 238 | 243 | 238 | 243 | 12,000 |
1984/10/05 | 238 | 240 | 238 | 239 | 11,000 |
1984/10/04 | 240 | 240 | 240 | 240 | 5,000 |
1984/10/03 | 240 | 242 | 240 | 240 | 17,000 |
1984/10/01 | 242 | 242 | 240 | 240 | 8,000 |
1984/09/29 | 240 | 245 | 240 | 245 | 3,000 |
1984/09/28 | 242 | 242 | 240 | 240 | 25,000 |
1984/09/27 | 242 | 242 | 242 | 242 | 5,000 |
1984/09/26 | 243 | 243 | 243 | 243 | 3,000 |
1984/09/25 | 242 | 242 | 240 | 242 | 13,000 |
1984/09/22 | 248 | 248 | 240 | 240 | 24,000 |
1984/09/21 | 248 | 248 | 248 | 248 | 16,000 |
1984/09/20 | 248 | 248 | 248 | 248 | 1,000 |
1984/09/19 | 248 | 250 | 248 | 248 | 7,000 |
1984/09/18 | 248 | 248 | 247 | 247 | 11,000 |
1984/09/17 | 248 | 248 | 248 | 248 | 3,000 |
1984/09/14 | 249 | 249 | 248 | 248 | 4,000 |
1984/09/13 | 250 | 250 | 250 | 250 | 12,000 |
1984/09/12 | 251 | 251 | 250 | 250 | 10,000 |
1984/09/11 | 251 | 251 | 251 | 251 | 4,000 |
1984/09/10 | 252 | 253 | 251 | 253 | 23,000 |
1984/09/07 | 251 | 252 | 251 | 252 | 8,000 |
1984/09/06 | 251 | 251 | 251 | 251 | 8,000 |
1984/09/05 | 250 | 250 | 250 | 250 | 5,000 |
1984/09/04 | 250 | 250 | 250 | 250 | 3,000 |
1984/09/03 | 251 | 251 | 250 | 250 | 5,000 |
1984/09/01 | 250 | 251 | 250 | 251 | 5,000 |
1984/08/31 | 252 | 254 | 250 | 250 | 14,000 |
1984/08/30 | 252 | 254 | 252 | 254 | 2,000 |
1984/08/29 | 250 | 250 | 250 | 250 | 1,000 |
1984/08/28 | 251 | 251 | 250 | 250 | 6,000 |
1984/08/27 | 251 | 252 | 250 | 250 | 6,000 |
1984/08/25 | 250 | 250 | 250 | 250 | 8,000 |
1984/08/24 | 250 | 250 | 250 | 250 | 4,000 |
1984/08/23 | 250 | 250 | 250 | 250 | 1,000 |
1984/08/22 | 250 | 250 | 250 | 250 | 5,000 |
1984/08/21 | 250 | 250 | 250 | 250 | 4,000 |
1984/08/20 | 252 | 252 | 250 | 250 | 10,000 |
1984/08/16 | 252 | 252 | 252 | 252 | 1,000 |
1984/08/10 | 252 | 252 | 251 | 251 | 2,000 |
1984/08/09 | 251 | 252 | 251 | 251 | 4,000 |
1984/08/07 | 251 | 251 | 250 | 250 | 3,000 |
1984/08/06 | 251 | 251 | 251 | 251 | 2,000 |
1984/08/03 | 252 | 252 | 252 | 252 | 1,000 |
1984/08/02 | 252 | 252 | 252 | 252 | 11,000 |
1984/08/01 | 261 | 261 | 252 | 252 | 12,000 |
1984/07/31 | 260 | 263 | 260 | 261 | 4,000 |
1984/07/26 | 263 | 265 | 263 | 265 | 5,000 |
1984/07/25 | 254 | 255 | 254 | 255 | 30,000 |
1984/07/24 | 254 | 254 | 254 | 254 | 4,000 |
1984/07/23 | 254 | 255 | 254 | 255 | 6,000 |
1984/07/21 | 254 | 254 | 254 | 254 | 1,000 |
1984/07/20 | 254 | 254 | 254 | 254 | 4,000 |
1984/07/18 | 255 | 255 | 255 | 255 | 4,000 |
1984/07/17 | 256 | 256 | 255 | 255 | 11,000 |
1984/07/16 | 256 | 256 | 256 | 256 | 1,000 |
1984/07/13 | 265 | 265 | 265 | 265 | 1,000 |
1984/07/12 | 263 | 265 | 263 | 265 | 20,000 |
1984/07/11 | 256 | 265 | 256 | 265 | 11,000 |
1984/07/10 | 265 | 265 | 260 | 260 | 15,000 |
1984/07/09 | 265 | 269 | 265 | 265 | 11,000 |
1984/07/07 | 260 | 265 | 260 | 265 | 12,000 |
1984/07/06 | 260 | 265 | 260 | 263 | 23,000 |
1984/07/05 | 259 | 259 | 259 | 259 | 1,000 |
1984/07/04 | 260 | 260 | 260 | 260 | 1,000 |
1984/07/03 | 259 | 260 | 259 | 260 | 11,000 |
1984/07/02 | 261 | 261 | 261 | 261 | 4,000 |
1984/06/30 | 260 | 260 | 260 | 260 | 9,000 |
1984/06/29 | 260 | 260 | 260 | 260 | 1,000 |
1984/06/28 | 260 | 260 | 260 | 260 | 1,000 |
1984/06/27 | 255 | 258 | 255 | 258 | 19,000 |
1984/06/26 | 259 | 259 | 256 | 256 | 3,000 |
1984/06/25 | 255 | 258 | 255 | 258 | 11,000 |
1984/06/23 | 255 | 255 | 255 | 255 | 5,000 |
1984/06/22 | 258 | 258 | 255 | 255 | 15,000 |
1984/06/21 | 258 | 258 | 258 | 258 | 6,000 |
1984/06/20 | 260 | 260 | 258 | 258 | 13,000 |
1984/06/19 | 260 | 260 | 256 | 260 | 4,000 |
1984/06/18 | 258 | 264 | 258 | 264 | 3,000 |
1984/06/16 | 257 | 257 | 257 | 257 | 6,000 |
1984/06/15 | 258 | 258 | 257 | 257 | 5,000 |
1984/06/14 | 260 | 260 | 260 | 260 | 3,000 |
1984/06/13 | 264 | 264 | 264 | 264 | 1,000 |
1984/06/12 | 260 | 260 | 260 | 260 | 5,000 |
1984/06/11 | 259 | 259 | 259 | 259 | 1,000 |
1984/06/08 | 259 | 260 | 259 | 259 | 4,000 |
1984/06/07 | 265 | 265 | 265 | 265 | 5,000 |
1984/06/06 | 265 | 265 | 265 | 265 | 2,000 |
1984/06/05 | 259 | 265 | 259 | 265 | 6,000 |
1984/06/04 | 270 | 270 | 265 | 265 | 9,000 |
1984/06/02 | 270 | 270 | 269 | 269 | 14,000 |
1984/06/01 | 264 | 270 | 264 | 270 | 23,000 |
1984/05/30 | 260 | 260 | 260 | 260 | 7,000 |
1984/05/28 | 260 | 260 | 260 | 260 | 5,000 |
1984/05/26 | 260 | 260 | 260 | 260 | 2,000 |
1984/05/25 | 265 | 265 | 265 | 265 | 7,000 |
1984/05/24 | 265 | 265 | 265 | 265 | 9,000 |
1984/05/23 | 265 | 265 | 260 | 260 | 52,000 |
1984/05/22 | 265 | 265 | 265 | 265 | 15,000 |
1984/05/19 | 260 | 260 | 260 | 260 | 1,000 |
1984/05/18 | 264 | 264 | 260 | 260 | 12,000 |
1984/05/17 | 266 | 266 | 266 | 266 | 8,000 |
1984/05/16 | 266 | 266 | 266 | 266 | 2,000 |
1984/05/15 | 260 | 260 | 257 | 257 | 2,000 |
1984/05/14 | 259 | 259 | 257 | 257 | 11,000 |
1984/05/11 | 268 | 268 | 260 | 260 | 11,000 |
1984/05/10 | 267 | 268 | 267 | 268 | 5,000 |
1984/05/09 | 270 | 270 | 270 | 270 | 51,000 |
1984/05/08 | 270 | 270 | 270 | 270 | 25,000 |
1984/05/07 | 271 | 271 | 270 | 270 | 12,000 |
1984/05/04 | 271 | 271 | 270 | 270 | 3,000 |
1984/05/02 | 270 | 270 | 270 | 270 | 13,000 |
1984/05/01 | 271 | 271 | 270 | 270 | 58,000 |
1984/04/28 | 271 | 271 | 271 | 271 | 17,000 |
1984/04/27 | 271 | 271 | 271 | 271 | 6,000 |
1984/04/26 | 271 | 271 | 271 | 271 | 4,000 |
1984/04/25 | 271 | 271 | 271 | 271 | 30,000 |
1984/04/24 | 271 | 271 | 271 | 271 | 6,000 |
1984/04/23 | 272 | 272 | 271 | 272 | 13,000 |
1984/04/21 | 271 | 271 | 271 | 271 | 22,000 |
1984/04/20 | 271 | 271 | 271 | 271 | 69,000 |
1984/04/19 | 271 | 271 | 271 | 271 | 19,000 |
1984/04/18 | 271 | 271 | 271 | 271 | 8,000 |
1984/04/17 | 271 | 271 | 271 | 271 | 9,000 |
1984/04/16 | 272 | 272 | 272 | 272 | 87,000 |
1984/04/13 | 272 | 272 | 272 | 272 | 12,000 |
1984/04/12 | 273 | 273 | 272 | 272 | 17,000 |
1984/04/11 | 272 | 273 | 272 | 273 | 10,000 |
1984/04/10 | 272 | 272 | 272 | 272 | 60,000 |
1984/04/09 | 272 | 272 | 272 | 272 | 5,000 |
1984/04/07 | 272 | 272 | 272 | 272 | 18,000 |
1984/04/06 | 274 | 274 | 272 | 272 | 75,000 |
1984/04/05 | 270 | 275 | 270 | 275 | 47,000 |
1984/04/04 | 270 | 272 | 270 | 272 | 6,000 |
1984/04/03 | 260 | 270 | 260 | 270 | 9,000 |
1984/04/02 | 265 | 274 | 262 | 274 | 25,000 |
1984/03/31 | 262 | 262 | 260 | 262 | 24,000 |
1984/03/30 | 262 | 262 | 262 | 262 | 1,000 |
1984/03/29 | 263 | 264 | 262 | 262 | 21,000 |
1984/03/28 | 263 | 264 | 263 | 263 | 6,000 |
1984/03/27 | 263 | 265 | 263 | 265 | 4,000 |
1984/03/26 | 265 | 274 | 265 | 274 | 2,000 |
1984/03/24 | 262 | 262 | 262 | 262 | 1,000 |
1984/03/23 | 265 | 275 | 265 | 265 | 34,000 |
1984/03/22 | 262 | 262 | 262 | 262 | 13,000 |
1984/03/21 | 262 | 262 | 262 | 262 | 10,000 |
1984/03/19 | 256 | 280 | 256 | 275 | 76,000 |
1984/03/17 | 256 | 260 | 256 | 260 | 9,000 |
1984/03/16 | 257 | 257 | 256 | 256 | 7,000 |
1984/03/15 | 256 | 256 | 255 | 255 | 9,000 |
1984/03/14 | 256 | 256 | 255 | 256 | 6,000 |
1984/03/13 | 256 | 258 | 255 | 255 | 10,000 |
1984/03/12 | 255 | 256 | 255 | 256 | 15,000 |
1984/03/09 | 256 | 256 | 255 | 255 | 11,000 |
1984/03/08 | 262 | 262 | 256 | 256 | 3,000 |
1984/03/07 | 255 | 255 | 255 | 255 | 7,000 |
1984/03/06 | 257 | 257 | 255 | 255 | 23,000 |
1984/03/05 | 255 | 256 | 255 | 256 | 9,000 |
1984/03/03 | 253 | 255 | 253 | 255 | 7,000 |
1984/03/02 | 255 | 255 | 251 | 251 | 8,000 |
1984/03/01 | 255 | 255 | 255 | 255 | 4,000 |
1984/02/29 | 255 | 255 | 255 | 255 | 10,000 |
1984/02/28 | 255 | 255 | 255 | 255 | 6,000 |
1984/02/25 | 255 | 255 | 255 | 255 | 2,000 |
1984/02/24 | 255 | 255 | 255 | 255 | 12,000 |
1984/02/23 | 255 | 255 | 255 | 255 | 13,000 |
1984/02/22 | 255 | 255 | 255 | 255 | 18,000 |
1984/02/21 | 255 | 255 | 255 | 255 | 2,000 |
1984/02/20 | 258 | 258 | 253 | 253 | 5,000 |
1984/02/17 | 254 | 254 | 254 | 254 | 1,000 |
1984/02/16 | 253 | 253 | 251 | 251 | 2,000 |
1984/02/15 | 256 | 256 | 250 | 250 | 11,000 |
1984/02/14 | 256 | 256 | 256 | 256 | 3,000 |
1984/02/13 | 256 | 256 | 256 | 256 | 3,000 |
1984/02/10 | 254 | 254 | 250 | 250 | 26,000 |
1984/02/09 | 255 | 255 | 254 | 254 | 18,000 |
1984/02/08 | 258 | 258 | 255 | 255 | 55,000 |
1984/02/07 | 259 | 260 | 259 | 259 | 9,000 |
1984/02/06 | 262 | 262 | 262 | 262 | 1,000 |
1984/02/04 | 262 | 262 | 262 | 262 | 11,000 |
1984/02/03 | 262 | 262 | 262 | 262 | 6,000 |
1984/02/02 | 260 | 262 | 260 | 262 | 21,000 |
1984/02/01 | 259 | 259 | 259 | 259 | 2,000 |
1984/01/31 | 259 | 259 | 259 | 259 | 4,000 |
1984/01/30 | 260 | 260 | 259 | 259 | 11,000 |
1984/01/27 | 265 | 265 | 260 | 260 | 21,000 |
1984/01/26 | 260 | 265 | 260 | 265 | 10,000 |
1984/01/25 | 265 | 265 | 258 | 260 | 28,000 |
1984/01/23 | 272 | 272 | 265 | 270 | 29,000 |
1984/01/21 | 265 | 270 | 265 | 270 | 2,000 |
1984/01/20 | 265 | 265 | 265 | 265 | 1,000 |
1984/01/19 | 271 | 271 | 268 | 268 | 13,000 |
1984/01/18 | 275 | 275 | 274 | 274 | 7,000 |
1984/01/17 | 269 | 275 | 269 | 275 | 27,000 |
1984/01/13 | 260 | 269 | 260 | 269 | 3,000 |
1984/01/12 | 263 | 263 | 258 | 260 | 11,000 |
1984/01/11 | 266 | 266 | 264 | 264 | 17,000 |
1984/01/10 | 265 | 265 | 265 | 265 | 2,000 |
1984/01/09 | 263 | 265 | 263 | 264 | 15,000 |
1984/01/07 | 258 | 263 | 258 | 263 | 4,000 |
1984/01/06 | 260 | 260 | 258 | 258 | 8,000 |
1984/01/05 | 260 | 260 | 260 | 260 | 9,000 |
1984/01/04 | 260 | 263 | 260 | 262 | 4,000 |