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 |
---|---|---|---|---|---|
1986/12/27 | 486 | 486 | 470 | 470 | 18,000 |
1986/12/26 | 477 | 486 | 467 | 486 | 53,000 |
1986/12/25 | 489 | 495 | 477 | 478 | 31,000 |
1986/12/24 | 482 | 498 | 476 | 480 | 103,000 |
1986/12/23 | 481 | 482 | 471 | 482 | 105,000 |
1986/12/22 | 500 | 504 | 480 | 481 | 93,000 |
1986/12/19 | 490 | 495 | 481 | 490 | 69,000 |
1986/12/18 | 505 | 505 | 495 | 495 | 40,000 |
1986/12/17 | 507 | 507 | 493 | 505 | 115,000 |
1986/12/16 | 529 | 530 | 505 | 505 | 51,000 |
1986/12/15 | 537 | 540 | 503 | 503 | 52,000 |
1986/12/12 | 544 | 545 | 530 | 530 | 74,000 |
1986/12/11 | 538 | 540 | 524 | 530 | 74,000 |
1986/12/10 | 540 | 540 | 511 | 534 | 199,000 |
1986/12/09 | 545 | 552 | 514 | 536 | 192,000 |
1986/12/08 | 560 | 561 | 541 | 554 | 201,000 |
1986/12/06 | 560 | 560 | 545 | 553 | 877,000 |
1986/12/05 | 549 | 583 | 535 | 562 | 2,703,000 |
1986/12/04 | 550 | 550 | 533 | 545 | 448,000 |
1986/12/03 | 490 | 565 | 490 | 550 | 3,428,000 |
1986/12/02 | 493 | 493 | 485 | 485 | 36,000 |
1986/12/01 | 495 | 512 | 495 | 508 | 205,000 |
1986/11/29 | 480 | 495 | 480 | 495 | 69,000 |
1986/11/28 | 477 | 486 | 470 | 486 | 81,000 |
1986/11/27 | 454 | 487 | 450 | 487 | 227,000 |
1986/11/26 | 445 | 454 | 445 | 454 | 32,000 |
1986/11/25 | 452 | 453 | 447 | 453 | 53,000 |
1986/11/22 | 449 | 451 | 435 | 450 | 64,000 |
1986/11/21 | 447 | 450 | 435 | 450 | 72,000 |
1986/11/20 | 445 | 453 | 440 | 453 | 25,000 |
1986/11/19 | 442 | 455 | 440 | 455 | 46,000 |
1986/11/18 | 451 | 455 | 440 | 454 | 43,000 |
1986/11/17 | 460 | 460 | 440 | 457 | 66,000 |
1986/11/14 | 450 | 460 | 435 | 460 | 100,000 |
1986/11/13 | 455 | 455 | 440 | 445 | 71,000 |
1986/11/12 | 460 | 469 | 440 | 469 | 93,000 |
1986/11/11 | 451 | 464 | 450 | 464 | 15,000 |
1986/11/10 | 460 | 467 | 455 | 465 | 30,000 |
1986/11/07 | 443 | 470 | 436 | 470 | 144,000 |
1986/11/06 | 455 | 455 | 440 | 441 | 47,000 |
1986/11/05 | 456 | 461 | 450 | 461 | 9,000 |
1986/11/04 | 461 | 471 | 455 | 471 | 8,000 |
1986/11/01 | 463 | 479 | 461 | 479 | 10,000 |
1986/10/31 | 494 | 494 | 460 | 481 | 26,000 |
1986/10/30 | 460 | 496 | 460 | 496 | 34,000 |
1986/10/29 | 443 | 460 | 443 | 460 | 10,000 |
1986/10/28 | 447 | 457 | 440 | 457 | 40,000 |
1986/10/27 | 431 | 456 | 431 | 456 | 67,000 |
1986/10/25 | 435 | 459 | 435 | 459 | 11,000 |
1986/10/24 | 458 | 463 | 435 | 463 | 81,000 |
1986/10/23 | 440 | 464 | 440 | 464 | 40,000 |
1986/10/22 | 455 | 455 | 440 | 455 | 8,000 |
1986/10/21 | 440 | 459 | 440 | 459 | 18,000 |
1986/10/17 | 456 | 468 | 440 | 468 | 32,000 |
1986/10/16 | 458 | 462 | 444 | 462 | 8,000 |
1986/10/15 | 466 | 466 | 440 | 459 | 49,000 |
1986/10/14 | 480 | 480 | 455 | 465 | 37,000 |
1986/10/13 | 487 | 487 | 470 | 485 | 18,000 |
1986/10/09 | 485 | 508 | 470 | 508 | 71,000 |
1986/10/08 | 480 | 488 | 470 | 485 | 125,000 |
1986/10/07 | 490 | 496 | 476 | 494 | 33,000 |
1986/10/06 | 490 | 497 | 475 | 496 | 44,000 |
1986/10/04 | 488 | 535 | 488 | 530 | 32,000 |
1986/10/03 | 484 | 498 | 480 | 493 | 17,000 |
1986/10/02 | 493 | 503 | 475 | 485 | 33,000 |
1986/10/01 | 505 | 521 | 495 | 520 | 23,000 |
1986/09/30 | 538 | 538 | 518 | 528 | 37,000 |
1986/09/29 | 534 | 550 | 502 | 550 | 129,000 |
1986/09/27 | 482 | 540 | 482 | 540 | 54,000 |
1986/09/26 | 486 | 507 | 486 | 500 | 17,000 |
1986/09/25 | 490 | 515 | 490 | 513 | 48,000 |
1986/09/24 | 480 | 505 | 480 | 505 | 12,000 |
1986/09/22 | 471 | 497 | 471 | 497 | 22,000 |
1986/09/19 | 490 | 490 | 476 | 490 | 49,000 |
1986/09/18 | 490 | 495 | 478 | 489 | 63,000 |
1986/09/17 | 490 | 504 | 480 | 486 | 50,000 |
1986/09/16 | 505 | 510 | 481 | 490 | 43,000 |
1986/09/12 | 490 | 523 | 490 | 519 | 64,000 |
1986/09/11 | 549 | 549 | 520 | 525 | 54,000 |
1986/09/10 | 522 | 548 | 522 | 547 | 49,000 |
1986/09/09 | 530 | 530 | 521 | 530 | 21,000 |
1986/09/08 | 531 | 540 | 528 | 530 | 19,000 |
1986/09/06 | 549 | 549 | 535 | 543 | 26,000 |
1986/09/05 | 545 | 554 | 535 | 544 | 39,000 |
1986/09/04 | 530 | 555 | 530 | 549 | 81,000 |
1986/09/03 | 540 | 540 | 530 | 535 | 74,000 |
1986/09/02 | 550 | 554 | 535 | 535 | 103,000 |
1986/09/01 | 567 | 583 | 535 | 535 | 329,000 |
1986/08/30 | 525 | 570 | 524 | 570 | 254,000 |
1986/08/29 | 509 | 518 | 500 | 518 | 175,000 |
1986/08/28 | 508 | 510 | 484 | 499 | 28,000 |
1986/08/27 | 487 | 519 | 487 | 510 | 52,000 |
1986/08/26 | 490 | 497 | 485 | 494 | 37,000 |
1986/08/25 | 491 | 500 | 483 | 498 | 51,000 |
1986/08/23 | 481 | 500 | 480 | 500 | 41,000 |
1986/08/22 | 492 | 500 | 480 | 488 | 35,000 |
1986/08/21 | 510 | 510 | 490 | 505 | 55,000 |
1986/08/20 | 502 | 515 | 495 | 515 | 53,000 |
1986/08/19 | 530 | 530 | 502 | 522 | 51,000 |
1986/08/18 | 530 | 538 | 519 | 535 | 121,000 |
1986/08/15 | 515 | 544 | 504 | 543 | 214,000 |
1986/08/14 | 509 | 525 | 500 | 509 | 198,000 |
1986/08/13 | 515 | 536 | 505 | 523 | 202,000 |
1986/08/12 | 482 | 518 | 482 | 518 | 277,000 |
1986/08/11 | 489 | 495 | 480 | 490 | 154,000 |
1986/08/08 | 472 | 480 | 455 | 479 | 393,000 |
1986/08/07 | 485 | 490 | 470 | 479 | 246,000 |
1986/08/06 | 508 | 508 | 489 | 496 | 74,000 |
1986/08/05 | 510 | 510 | 490 | 509 | 154,000 |
1986/08/04 | 501 | 518 | 501 | 510 | 32,000 |
1986/08/02 | 520 | 520 | 501 | 519 | 23,000 |
1986/08/01 | 510 | 524 | 500 | 517 | 54,000 |
1986/07/31 | 528 | 534 | 513 | 513 | 117,000 |
1986/07/30 | 525 | 530 | 519 | 526 | 29,000 |
1986/07/29 | 517 | 539 | 517 | 521 | 53,000 |
1986/07/28 | 540 | 540 | 526 | 539 | 20,000 |
1986/07/26 | 540 | 540 | 535 | 540 | 20,000 |
1986/07/25 | 550 | 550 | 536 | 540 | 48,000 |
1986/07/24 | 549 | 550 | 541 | 548 | 36,000 |
1986/07/23 | 547 | 555 | 545 | 549 | 60,000 |
1986/07/22 | 531 | 550 | 528 | 550 | 132,000 |
1986/07/21 | 555 | 558 | 523 | 534 | 85,000 |
1986/07/19 | 525 | 579 | 525 | 558 | 175,000 |
1986/07/18 | 529 | 530 | 516 | 530 | 76,000 |
1986/07/17 | 516 | 529 | 516 | 529 | 40,000 |
1986/07/16 | 525 | 534 | 520 | 529 | 51,000 |
1986/07/15 | 535 | 537 | 530 | 535 | 95,000 |
1986/07/14 | 525 | 539 | 520 | 537 | 101,000 |
1986/07/11 | 535 | 535 | 520 | 527 | 50,000 |
1986/07/10 | 527 | 531 | 516 | 527 | 75,000 |
1986/07/09 | 547 | 547 | 527 | 527 | 181,000 |
1986/07/08 | 511 | 547 | 508 | 547 | 203,000 |
1986/07/07 | 503 | 520 | 503 | 513 | 130,000 |
1986/07/05 | 503 | 504 | 491 | 502 | 58,000 |
1986/07/04 | 502 | 502 | 490 | 502 | 86,000 |
1986/07/03 | 498 | 509 | 490 | 504 | 77,000 |
1986/07/02 | 491 | 505 | 490 | 505 | 54,000 |
1986/07/01 | 510 | 510 | 491 | 507 | 22,000 |
1986/06/30 | 503 | 513 | 491 | 504 | 16,000 |
1986/06/28 | 495 | 513 | 490 | 510 | 33,000 |
1986/06/27 | 503 | 519 | 500 | 505 | 70,000 |
1986/06/26 | 513 | 519 | 500 | 512 | 53,000 |
1986/06/25 | 502 | 513 | 500 | 513 | 52,000 |
1986/06/24 | 502 | 514 | 500 | 514 | 36,000 |
1986/06/23 | 529 | 529 | 510 | 519 | 142,000 |
1986/06/21 | 500 | 510 | 490 | 510 | 74,000 |
1986/06/20 | 488 | 500 | 485 | 500 | 72,000 |
1986/06/19 | 485 | 485 | 480 | 485 | 59,000 |
1986/06/18 | 477 | 485 | 477 | 485 | 39,000 |
1986/06/17 | 485 | 485 | 480 | 480 | 25,000 |
1986/06/16 | 490 | 492 | 480 | 480 | 46,000 |
1986/06/13 | 480 | 485 | 477 | 484 | 17,000 |
1986/06/12 | 490 | 490 | 473 | 480 | 21,000 |
1986/06/11 | 472 | 490 | 472 | 490 | 34,000 |
1986/06/10 | 472 | 490 | 472 | 486 | 27,000 |
1986/06/09 | 470 | 492 | 470 | 470 | 33,000 |
1986/06/07 | 470 | 494 | 470 | 494 | 26,000 |
1986/06/06 | 470 | 480 | 470 | 470 | 36,000 |
1986/06/05 | 475 | 480 | 470 | 480 | 15,000 |
1986/06/04 | 470 | 487 | 470 | 480 | 23,000 |
1986/06/03 | 472 | 480 | 470 | 470 | 29,000 |
1986/06/02 | 470 | 471 | 470 | 471 | 11,000 |
1986/05/31 | 485 | 485 | 470 | 484 | 20,000 |
1986/05/30 | 481 | 488 | 475 | 485 | 20,000 |
1986/05/29 | 485 | 494 | 480 | 485 | 38,000 |
1986/05/28 | 494 | 495 | 480 | 480 | 50,000 |
1986/05/27 | 498 | 498 | 485 | 495 | 18,000 |
1986/05/26 | 490 | 500 | 490 | 498 | 28,000 |
1986/05/24 | 490 | 495 | 481 | 495 | 23,000 |
1986/05/23 | 477 | 495 | 477 | 480 | 19,000 |
1986/05/22 | 500 | 500 | 488 | 490 | 25,000 |
1986/05/21 | 470 | 512 | 465 | 505 | 179,000 |
1986/05/20 | 465 | 465 | 460 | 465 | 13,000 |
1986/05/19 | 475 | 475 | 461 | 470 | 9,000 |
1986/05/17 | 473 | 473 | 473 | 473 | 5,000 |
1986/05/16 | 473 | 473 | 462 | 473 | 30,000 |
1986/05/15 | 475 | 490 | 471 | 480 | 38,000 |
1986/05/14 | 471 | 475 | 462 | 474 | 23,000 |
1986/05/13 | 474 | 474 | 471 | 473 | 32,000 |
1986/05/12 | 493 | 493 | 473 | 474 | 29,000 |
1986/05/09 | 473 | 488 | 471 | 488 | 30,000 |
1986/05/08 | 490 | 490 | 480 | 480 | 36,000 |
1986/05/07 | 500 | 500 | 487 | 492 | 92,000 |
1986/05/06 | 490 | 496 | 490 | 495 | 63,000 |
1986/05/02 | 477 | 489 | 471 | 489 | 154,000 |
1986/05/01 | 455 | 460 | 445 | 455 | 42,000 |
1986/04/30 | 467 | 467 | 456 | 456 | 12,000 |
1986/04/28 | 470 | 475 | 460 | 475 | 66,000 |
1986/04/26 | 465 | 465 | 460 | 465 | 100,000 |
1986/04/25 | 455 | 455 | 440 | 440 | 61,000 |
1986/04/24 | 465 | 470 | 450 | 455 | 72,000 |
1986/04/23 | 465 | 470 | 450 | 470 | 49,000 |
1986/04/22 | 464 | 464 | 457 | 460 | 232,000 |
1986/04/21 | 460 | 460 | 440 | 450 | 91,000 |
1986/04/19 | 461 | 461 | 458 | 460 | 36,000 |
1986/04/18 | 456 | 460 | 451 | 460 | 40,000 |
1986/04/17 | 474 | 474 | 460 | 460 | 183,000 |
1986/04/16 | 465 | 465 | 455 | 465 | 45,000 |
1986/04/15 | 483 | 483 | 460 | 470 | 57,000 |
1986/04/14 | 488 | 489 | 465 | 470 | 42,000 |
1986/04/11 | 479 | 490 | 475 | 490 | 194,000 |
1986/04/10 | 463 | 463 | 445 | 460 | 63,000 |
1986/04/09 | 452 | 465 | 450 | 465 | 95,000 |
1986/04/08 | 466 | 466 | 451 | 463 | 87,000 |
1986/04/07 | 463 | 470 | 462 | 470 | 90,000 |
1986/04/05 | 464 | 479 | 462 | 479 | 16,000 |
1986/04/04 | 478 | 479 | 461 | 477 | 35,000 |
1986/04/03 | 470 | 485 | 470 | 479 | 43,000 |
1986/04/02 | 482 | 482 | 470 | 480 | 41,000 |
1986/04/01 | 477 | 485 | 475 | 484 | 50,000 |
1986/03/31 | 490 | 490 | 480 | 480 | 110,000 |
1986/03/29 | 495 | 505 | 480 | 480 | 78,000 |
1986/03/28 | 488 | 488 | 475 | 479 | 41,000 |
1986/03/27 | 477 | 485 | 477 | 478 | 77,000 |
1986/03/26 | 490 | 490 | 475 | 475 | 105,000 |
1986/03/25 | 496 | 496 | 481 | 490 | 91,000 |
1986/03/24 | 500 | 500 | 481 | 496 | 267,000 |
1986/03/22 | 486 | 498 | 486 | 491 | 40,000 |
1986/03/20 | 485 | 494 | 480 | 486 | 54,000 |
1986/03/19 | 500 | 500 | 485 | 485 | 321,000 |
1986/03/18 | 495 | 511 | 495 | 500 | 82,000 |
1986/03/17 | 490 | 505 | 481 | 499 | 100,000 |
1986/03/15 | 478 | 490 | 478 | 490 | 76,000 |
1986/03/14 | 475 | 490 | 470 | 471 | 455,000 |
1986/03/13 | 495 | 495 | 480 | 480 | 70,000 |
1986/03/12 | 486 | 495 | 483 | 494 | 88,000 |
1986/03/11 | 510 | 510 | 484 | 495 | 84,000 |
1986/03/10 | 484 | 504 | 484 | 500 | 365,000 |
1986/03/07 | 501 | 501 | 485 | 500 | 69,000 |
1986/03/06 | 498 | 510 | 485 | 500 | 135,000 |
1986/03/05 | 515 | 516 | 495 | 503 | 114,000 |
1986/03/04 | 476 | 508 | 475 | 508 | 416,000 |
1986/03/03 | 495 | 515 | 485 | 492 | 94,000 |
1986/03/01 | 465 | 505 | 465 | 500 | 90,000 |
1986/02/28 | 485 | 500 | 470 | 470 | 149,000 |
1986/02/27 | 512 | 515 | 480 | 500 | 301,000 |
1986/02/26 | 520 | 520 | 511 | 512 | 149,000 |
1986/02/25 | 550 | 555 | 520 | 525 | 132,000 |
1986/02/24 | 511 | 550 | 508 | 544 | 553,000 |
1986/02/22 | 505 | 529 | 500 | 529 | 305,000 |
1986/02/21 | 562 | 562 | 525 | 530 | 321,000 |
1986/02/20 | 570 | 570 | 531 | 565 | 283,000 |
1986/02/19 | 560 | 570 | 531 | 570 | 714,000 |
1986/02/18 | 596 | 605 | 565 | 585 | 896,000 |
1986/02/17 | 625 | 630 | 601 | 614 | 586,000 |
1986/02/15 | 655 | 656 | 615 | 615 | 726,000 |
1986/02/14 | 614 | 643 | 596 | 635 | 1,701,000 |
1986/02/13 | 640 | 655 | 601 | 602 | 1,396,000 |
1986/02/12 | 660 | 669 | 606 | 606 | 2,080,000 |
1986/02/10 | 635 | 660 | 621 | 640 | 3,015,000 |
1986/02/07 | 524 | 599 | 521 | 580 | 5,306,000 |
1986/02/06 | 450 | 505 | 450 | 502 | 1,748,000 |
1986/02/05 | 448 | 448 | 428 | 444 | 208,000 |
1986/02/04 | 447 | 453 | 435 | 447 | 146,000 |
1986/02/03 | 447 | 458 | 446 | 455 | 179,000 |
1986/02/01 | 448 | 448 | 436 | 447 | 166,000 |
1986/01/31 | 466 | 466 | 445 | 453 | 446,000 |
1986/01/30 | 460 | 482 | 453 | 460 | 1,488,000 |
1986/01/29 | 436 | 465 | 436 | 452 | 1,455,000 |
1986/01/28 | 409 | 409 | 387 | 400 | 473,000 |
1986/01/27 | 381 | 403 | 375 | 403 | 328,000 |
1986/01/25 | 372 | 377 | 365 | 377 | 104,000 |
1986/01/24 | 355 | 370 | 350 | 370 | 36,000 |
1986/01/23 | 352 | 366 | 352 | 366 | 3,000 |
1986/01/22 | 367 | 367 | 360 | 360 | 11,000 |
1986/01/21 | 360 | 368 | 360 | 368 | 12,000 |
1986/01/20 | 365 | 369 | 365 | 368 | 7,000 |
1986/01/18 | 361 | 365 | 360 | 360 | 62,000 |
1986/01/17 | 356 | 364 | 356 | 364 | 3,000 |
1986/01/16 | 364 | 364 | 364 | 364 | 11,000 |
1986/01/14 | 361 | 369 | 357 | 365 | 30,000 |
1986/01/13 | 365 | 374 | 361 | 371 | 8,000 |
1986/01/10 | 364 | 364 | 362 | 362 | 2,000 |
1986/01/06 | 360 | 377 | 360 | 377 | 4,000 |