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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,100 | 1,110 | 1,080 | 1,110 | 28,000 |
| 1987/12/26 | 1,130 | 1,140 | 1,100 | 1,100 | 50,000 |
| 1987/12/25 | 1,130 | 1,160 | 1,090 | 1,130 | 86,000 |
| 1987/12/24 | 1,120 | 1,140 | 1,080 | 1,130 | 760,000 |
| 1987/12/23 | 1,140 | 1,150 | 1,120 | 1,120 | 29,000 |
| 1987/12/22 | 1,180 | 1,180 | 1,120 | 1,150 | 143,000 |
| 1987/12/21 | 1,130 | 1,180 | 1,130 | 1,160 | 100,000 |
| 1987/12/18 | 1,150 | 1,170 | 1,140 | 1,140 | 70,000 |
| 1987/12/17 | 1,200 | 1,200 | 1,160 | 1,160 | 135,000 |
| 1987/12/16 | 1,100 | 1,250 | 1,100 | 1,200 | 337,000 |
| 1987/12/15 | 1,120 | 1,120 | 1,090 | 1,100 | 56,000 |
| 1987/12/14 | 1,080 | 1,110 | 1,070 | 1,110 | 287,000 |
| 1987/12/11 | 1,050 | 1,080 | 1,050 | 1,060 | 129,000 |
| 1987/12/10 | 1,070 | 1,070 | 1,050 | 1,060 | 49,000 |
| 1987/12/09 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 |
| 1987/12/08 | 1,090 | 1,110 | 1,080 | 1,080 | 67,000 |
| 1987/12/07 | 1,100 | 1,100 | 1,080 | 1,090 | 28,000 |
| 1987/12/05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 1987/12/04 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 |
| 1987/12/03 | 1,120 | 1,150 | 1,100 | 1,100 | 42,000 |
| 1987/12/02 | 1,120 | 1,150 | 1,120 | 1,130 | 44,000 |
| 1987/12/01 | 1,080 | 1,100 | 1,060 | 1,100 | 79,000 |
| 1987/11/30 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1987/11/28 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 |
| 1987/11/27 | 1,090 | 1,090 | 1,070 | 1,080 | 27,000 |
| 1987/11/26 | 1,120 | 1,120 | 1,080 | 1,080 | 31,000 |
| 1987/11/25 | 1,100 | 1,150 | 1,070 | 1,130 | 68,000 |
| 1987/11/24 | 1,150 | 1,180 | 1,080 | 1,080 | 68,000 |
| 1987/11/20 | 1,140 | 1,170 | 1,140 | 1,140 | 66,000 |
| 1987/11/19 | 1,240 | 1,250 | 1,140 | 1,140 | 571,000 |
| 1987/11/18 | 1,140 | 1,240 | 1,120 | 1,240 | 251,000 |
| 1987/11/17 | 1,120 | 1,140 | 1,120 | 1,120 | 101,000 |
| 1987/11/16 | 1,100 | 1,140 | 1,100 | 1,140 | 109,000 |
| 1987/11/13 | 1,120 | 1,130 | 1,100 | 1,110 | 29,000 |
| 1987/11/12 | 1,120 | 1,120 | 1,090 | 1,100 | 50,000 |
| 1987/11/11 | 1,070 | 1,120 | 1,030 | 1,060 | 144,000 |
| 1987/11/10 | 1,150 | 1,150 | 1,010 | 1,070 | 122,000 |
| 1987/11/09 | 1,180 | 1,180 | 1,100 | 1,100 | 86,000 |
| 1987/11/07 | 1,190 | 1,190 | 1,170 | 1,180 | 89,000 |
| 1987/11/06 | 1,250 | 1,260 | 1,150 | 1,150 | 594,000 |
| 1987/11/05 | 1,260 | 1,300 | 1,180 | 1,240 | 1,004,000 |
| 1987/11/04 | 1,070 | 1,260 | 1,070 | 1,260 | 2,022,000 |
| 1987/11/02 | 1,040 | 1,060 | 1,010 | 1,060 | 24,000 |
| 1987/10/31 | 1,040 | 1,070 | 1,040 | 1,040 | 79,000 |
| 1987/10/30 | 1,050 | 1,070 | 1,030 | 1,060 | 85,000 |
| 1987/10/29 | 1,100 | 1,100 | 1,030 | 1,030 | 460,000 |
| 1987/10/28 | 1,130 | 1,130 | 1,030 | 1,100 | 875,000 |
| 1987/10/27 | 950 | 1,050 | 945 | 1,050 | 78,000 |
| 1987/10/26 | 1,040 | 1,040 | 940 | 950 | 52,000 |
| 1987/10/24 | 1,020 | 1,020 | 994 | 1,010 | 37,000 |
| 1987/10/23 | 1,000 | 1,020 | 1,000 | 1,000 | 260,000 |
| 1987/10/22 | 975 | 975 | 970 | 971 | 38,000 |
| 1987/10/21 | 920 | 920 | 915 | 915 | 39,000 |
| 1987/10/20 | 830 | 850 | 820 | 825 | 60,000 |
| 1987/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1987/10/16 | 1,000 | 1,050 | 1,000 | 1,050 | 54,000 |
| 1987/10/15 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1987/10/14 | 980 | 1,030 | 980 | 1,030 | 67,000 |
| 1987/10/13 | 990 | 990 | 980 | 980 | 9,000 |
| 1987/10/12 | 980 | 995 | 980 | 995 | 10,000 |
| 1987/10/09 | 1,020 | 1,030 | 980 | 1,000 | 67,000 |
| 1987/10/08 | 1,030 | 1,030 | 975 | 975 | 47,000 |
| 1987/10/07 | 940 | 1,010 | 940 | 1,010 | 75,000 |
| 1987/10/06 | 964 | 964 | 920 | 920 | 55,000 |
| 1987/10/05 | 1,030 | 1,030 | 950 | 950 | 36,000 |
| 1987/10/03 | 994 | 1,020 | 985 | 1,010 | 65,000 |
| 1987/10/02 | 910 | 973 | 910 | 973 | 67,000 |
| 1987/10/01 | 900 | 900 | 890 | 893 | 59,000 |
| 1987/09/30 | 871 | 910 | 871 | 900 | 36,000 |
| 1987/09/29 | 886 | 891 | 870 | 880 | 58,000 |
| 1987/09/28 | 910 | 910 | 860 | 885 | 98,000 |
| 1987/09/26 | 920 | 920 | 911 | 911 | 53,000 |
| 1987/09/25 | 891 | 915 | 860 | 915 | 141,000 |
| 1987/09/24 | 960 | 960 | 891 | 891 | 86,000 |
| 1987/09/22 | 999 | 999 | 961 | 961 | 56,000 |
| 1987/09/21 | 1,040 | 1,040 | 999 | 999 | 590,000 |
| 1987/09/18 | 1,050 | 1,090 | 1,040 | 1,040 | 29,000 |
| 1987/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1987/09/16 | 1,100 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1987/09/14 | 1,060 | 1,100 | 1,020 | 1,100 | 32,000 |
| 1987/09/11 | 1,040 | 1,050 | 1,040 | 1,040 | 81,000 |
| 1987/09/10 | 1,060 | 1,080 | 1,050 | 1,050 | 27,000 |
| 1987/09/09 | 1,060 | 1,100 | 1,060 | 1,100 | 42,000 |
| 1987/09/08 | 1,120 | 1,130 | 1,060 | 1,130 | 76,000 |
| 1987/09/07 | 1,090 | 1,130 | 1,090 | 1,130 | 46,000 |
| 1987/09/05 | 1,100 | 1,130 | 1,090 | 1,130 | 69,000 |
| 1987/09/04 | 1,100 | 1,120 | 1,090 | 1,120 | 92,000 |
| 1987/09/03 | 1,110 | 1,110 | 1,090 | 1,100 | 62,000 |
| 1987/09/02 | 1,180 | 1,180 | 1,090 | 1,150 | 435,000 |
| 1987/09/01 | 1,150 | 1,200 | 1,120 | 1,200 | 114,000 |
| 1987/08/31 | 1,140 | 1,150 | 1,100 | 1,140 | 151,000 |
| 1987/08/29 | 1,180 | 1,180 | 1,140 | 1,140 | 170,000 |
| 1987/08/28 | 1,180 | 1,180 | 1,150 | 1,170 | 185,000 |
| 1987/08/27 | 1,170 | 1,200 | 1,150 | 1,180 | 185,000 |
| 1987/08/26 | 1,220 | 1,220 | 1,160 | 1,200 | 170,000 |
| 1987/08/25 | 1,180 | 1,220 | 1,160 | 1,220 | 170,000 |
| 1987/08/24 | 1,240 | 1,240 | 1,180 | 1,220 | 173,000 |
| 1987/08/22 | 1,300 | 1,320 | 1,270 | 1,300 | 85,000 |
| 1987/08/21 | 1,340 | 1,340 | 1,280 | 1,300 | 232,000 |
| 1987/08/20 | 1,250 | 1,320 | 1,250 | 1,320 | 173,000 |
| 1987/08/19 | 1,250 | 1,280 | 1,210 | 1,280 | 449,000 |
| 1987/08/18 | 1,390 | 1,420 | 1,240 | 1,250 | 1,015,000 |
| 1987/08/17 | 1,380 | 1,380 | 1,340 | 1,380 | 383,000 |
| 1987/08/14 | 1,270 | 1,380 | 1,270 | 1,380 | 1,497,000 |
| 1987/08/13 | 1,270 | 1,300 | 1,250 | 1,270 | 223,000 |
| 1987/08/12 | 1,290 | 1,330 | 1,270 | 1,270 | 659,000 |
| 1987/08/11 | 1,270 | 1,310 | 1,250 | 1,280 | 786,000 |
| 1987/08/10 | 1,220 | 1,270 | 1,210 | 1,270 | 523,000 |
| 1987/08/07 | 1,220 | 1,230 | 1,200 | 1,230 | 503,000 |
| 1987/08/06 | 1,220 | 1,240 | 1,210 | 1,230 | 490,000 |
| 1987/08/05 | 1,210 | 1,250 | 1,200 | 1,220 | 536,000 |
| 1987/08/04 | 1,200 | 1,220 | 1,170 | 1,220 | 456,000 |
| 1987/08/03 | 1,190 | 1,250 | 1,190 | 1,220 | 618,000 |
| 1987/08/01 | 1,250 | 1,250 | 1,200 | 1,210 | 686,000 |
| 1987/07/31 | 1,180 | 1,240 | 1,140 | 1,240 | 1,224,000 |
| 1987/07/30 | 1,100 | 1,200 | 1,090 | 1,180 | 1,684,000 |
| 1987/07/29 | 1,050 | 1,110 | 1,010 | 1,100 | 1,085,000 |
| 1987/07/28 | 1,080 | 1,090 | 990 | 1,050 | 784,000 |
| 1987/07/27 | 1,070 | 1,160 | 1,050 | 1,050 | 2,516,000 |
| 1987/07/25 | 1,050 | 1,090 | 1,010 | 1,070 | 1,271,000 |
| 1987/07/24 | 1,070 | 1,100 | 1,030 | 1,030 | 2,367,000 |
| 1987/07/23 | 925 | 1,030 | 925 | 1,030 | 2,629,000 |
| 1987/07/22 | 935 | 966 | 927 | 927 | 2,606,000 |
| 1987/07/21 | 895 | 957 | 888 | 941 | 1,998,000 |
| 1987/07/20 | 850 | 925 | 845 | 908 | 2,950,000 |
| 1987/07/17 | 745 | 845 | 730 | 845 | 3,060,000 |
| 1987/07/16 | 775 | 780 | 730 | 745 | 340,000 |
| 1987/07/15 | 790 | 819 | 775 | 775 | 1,268,000 |
| 1987/07/14 | 800 | 834 | 780 | 787 | 2,985,000 |
| 1987/07/13 | 775 | 805 | 753 | 803 | 3,250,000 |
| 1987/07/10 | 720 | 780 | 720 | 775 | 4,121,000 |
| 1987/07/09 | 723 | 731 | 700 | 715 | 2,181,000 |
| 1987/07/08 | 665 | 720 | 661 | 718 | 2,028,000 |
| 1987/07/07 | 639 | 670 | 630 | 650 | 1,111,000 |
| 1987/07/06 | 635 | 640 | 619 | 640 | 193,000 |
| 1987/07/04 | 646 | 646 | 630 | 630 | 126,000 |
| 1987/07/03 | 620 | 645 | 618 | 645 | 452,000 |
| 1987/07/02 | 600 | 619 | 600 | 619 | 27,000 |
| 1987/07/01 | 619 | 620 | 592 | 620 | 38,000 |
| 1987/06/30 | 592 | 629 | 592 | 629 | 37,000 |
| 1987/06/29 | 630 | 630 | 615 | 630 | 26,000 |
| 1987/06/27 | 630 | 630 | 608 | 629 | 19,000 |
| 1987/06/26 | 633 | 633 | 620 | 630 | 16,000 |
| 1987/06/25 | 630 | 639 | 615 | 635 | 49,000 |
| 1987/06/24 | 620 | 640 | 608 | 640 | 64,000 |
| 1987/06/23 | 600 | 620 | 600 | 612 | 88,000 |
| 1987/06/22 | 616 | 617 | 605 | 605 | 37,000 |
| 1987/06/19 | 625 | 625 | 615 | 616 | 28,000 |
| 1987/06/18 | 615 | 630 | 611 | 615 | 129,000 |
| 1987/06/17 | 618 | 619 | 610 | 610 | 22,000 |
| 1987/06/16 | 620 | 620 | 610 | 620 | 43,000 |
| 1987/06/15 | 625 | 625 | 616 | 616 | 37,000 |
| 1987/06/12 | 625 | 625 | 622 | 625 | 21,000 |
| 1987/06/11 | 642 | 642 | 635 | 635 | 61,000 |
| 1987/06/10 | 625 | 638 | 622 | 638 | 50,000 |
| 1987/06/09 | 624 | 624 | 621 | 621 | 17,000 |
| 1987/06/08 | 624 | 625 | 620 | 621 | 33,000 |
| 1987/06/06 | 615 | 625 | 615 | 624 | 18,000 |
| 1987/06/05 | 624 | 630 | 615 | 615 | 71,000 |
| 1987/06/04 | 630 | 630 | 625 | 630 | 20,000 |
| 1987/06/03 | 621 | 625 | 619 | 622 | 37,000 |
| 1987/06/02 | 631 | 631 | 621 | 621 | 47,000 |
| 1987/06/01 | 632 | 632 | 629 | 630 | 60,000 |
| 1987/05/30 | 630 | 637 | 630 | 637 | 44,000 |
| 1987/05/29 | 630 | 637 | 625 | 630 | 47,000 |
| 1987/05/28 | 630 | 648 | 626 | 645 | 35,000 |
| 1987/05/27 | 650 | 650 | 632 | 635 | 67,000 |
| 1987/05/26 | 657 | 662 | 650 | 650 | 30,000 |
| 1987/05/25 | 665 | 675 | 660 | 672 | 85,000 |
| 1987/05/23 | 665 | 675 | 662 | 675 | 99,000 |
| 1987/05/22 | 650 | 665 | 650 | 665 | 130,000 |
| 1987/05/21 | 640 | 654 | 640 | 654 | 112,000 |
| 1987/05/20 | 636 | 665 | 636 | 650 | 115,000 |
| 1987/05/19 | 650 | 665 | 632 | 632 | 213,000 |
| 1987/05/18 | 690 | 690 | 660 | 660 | 240,000 |
| 1987/05/15 | 660 | 689 | 660 | 684 | 3,172,000 |
| 1987/05/14 | 649 | 659 | 638 | 655 | 139,000 |
| 1987/05/13 | 645 | 659 | 632 | 647 | 103,000 |
| 1987/05/12 | 649 | 661 | 636 | 646 | 85,000 |
| 1987/05/11 | 669 | 669 | 645 | 652 | 276,000 |
| 1987/05/08 | 660 | 668 | 645 | 668 | 527,000 |
| 1987/05/07 | 643 | 658 | 637 | 658 | 414,000 |
| 1987/05/06 | 639 | 659 | 626 | 645 | 241,000 |
| 1987/05/02 | 621 | 645 | 621 | 644 | 161,000 |
| 1987/05/01 | 618 | 629 | 610 | 629 | 93,000 |
| 1987/04/30 | 600 | 621 | 600 | 620 | 82,000 |
| 1987/04/28 | 606 | 620 | 585 | 605 | 228,000 |
| 1987/04/27 | 630 | 649 | 619 | 635 | 278,000 |
| 1987/04/25 | 633 | 634 | 621 | 630 | 161,000 |
| 1987/04/24 | 612 | 639 | 612 | 629 | 300,000 |
| 1987/04/23 | 617 | 624 | 606 | 624 | 186,000 |
| 1987/04/22 | 629 | 629 | 606 | 614 | 453,000 |
| 1987/04/21 | 592 | 628 | 585 | 628 | 363,000 |
| 1987/04/20 | 600 | 610 | 595 | 595 | 69,000 |
| 1987/04/17 | 605 | 608 | 594 | 602 | 61,000 |
| 1987/04/16 | 590 | 604 | 590 | 604 | 153,000 |
| 1987/04/15 | 586 | 598 | 584 | 590 | 83,000 |
| 1987/04/14 | 590 | 609 | 590 | 606 | 112,000 |
| 1987/04/13 | 610 | 623 | 589 | 609 | 151,000 |
| 1987/04/10 | 595 | 615 | 583 | 609 | 215,000 |
| 1987/04/09 | 600 | 614 | 595 | 600 | 537,000 |
| 1987/04/08 | 590 | 636 | 590 | 614 | 745,000 |
| 1987/04/07 | 580 | 595 | 580 | 592 | 324,000 |
| 1987/04/06 | 575 | 588 | 570 | 577 | 262,000 |
| 1987/04/04 | 569 | 575 | 565 | 570 | 247,000 |
| 1987/04/03 | 550 | 570 | 550 | 569 | 297,000 |
| 1987/04/02 | 550 | 560 | 545 | 550 | 215,000 |
| 1987/04/01 | 520 | 549 | 516 | 549 | 333,000 |
| 1987/03/31 | 521 | 525 | 505 | 516 | 31,000 |
| 1987/03/30 | 530 | 530 | 525 | 529 | 67,000 |
| 1987/03/28 | 530 | 530 | 528 | 529 | 20,000 |
| 1987/03/27 | 521 | 530 | 521 | 530 | 110,000 |
| 1987/03/26 | 518 | 525 | 513 | 525 | 75,000 |
| 1987/03/25 | 519 | 519 | 509 | 518 | 58,000 |
| 1987/03/24 | 510 | 510 | 492 | 494 | 65,000 |
| 1987/03/23 | 519 | 520 | 492 | 520 | 37,000 |
| 1987/03/20 | 504 | 525 | 495 | 525 | 59,000 |
| 1987/03/19 | 505 | 520 | 505 | 510 | 36,000 |
| 1987/03/18 | 511 | 530 | 511 | 530 | 40,000 |
| 1987/03/17 | 495 | 505 | 492 | 493 | 46,000 |
| 1987/03/16 | 497 | 497 | 492 | 495 | 27,000 |
| 1987/03/13 | 500 | 510 | 490 | 490 | 79,000 |
| 1987/03/12 | 510 | 524 | 510 | 514 | 29,000 |
| 1987/03/11 | 510 | 525 | 501 | 525 | 34,000 |
| 1987/03/10 | 515 | 519 | 510 | 519 | 62,000 |
| 1987/03/09 | 530 | 530 | 515 | 525 | 18,000 |
| 1987/03/07 | 520 | 530 | 520 | 530 | 16,000 |
| 1987/03/06 | 525 | 531 | 520 | 530 | 64,000 |
| 1987/03/05 | 540 | 546 | 530 | 533 | 172,000 |
| 1987/03/04 | 520 | 548 | 520 | 544 | 343,000 |
| 1987/03/03 | 519 | 521 | 510 | 513 | 93,000 |
| 1987/03/02 | 485 | 493 | 479 | 493 | 61,000 |
| 1987/02/28 | 484 | 485 | 481 | 481 | 104,000 |
| 1987/02/27 | 491 | 498 | 487 | 487 | 30,000 |
| 1987/02/26 | 500 | 500 | 491 | 493 | 39,000 |
| 1987/02/25 | 500 | 500 | 490 | 500 | 74,000 |
| 1987/02/24 | 499 | 510 | 485 | 489 | 72,000 |
| 1987/02/23 | 484 | 504 | 484 | 496 | 45,000 |
| 1987/02/20 | 479 | 490 | 479 | 480 | 56,000 |
| 1987/02/19 | 480 | 486 | 471 | 477 | 55,000 |
| 1987/02/18 | 471 | 485 | 471 | 480 | 91,000 |
| 1987/02/17 | 485 | 485 | 468 | 477 | 94,000 |
| 1987/02/16 | 485 | 488 | 485 | 485 | 19,000 |
| 1987/02/13 | 490 | 491 | 488 | 488 | 64,000 |
| 1987/02/12 | 490 | 500 | 490 | 490 | 58,000 |
| 1987/02/10 | 493 | 501 | 492 | 496 | 38,000 |
| 1987/02/09 | 486 | 490 | 486 | 490 | 12,000 |
| 1987/02/07 | 490 | 490 | 485 | 490 | 40,000 |
| 1987/02/06 | 496 | 498 | 490 | 490 | 36,000 |
| 1987/02/05 | 500 | 500 | 496 | 496 | 13,000 |
| 1987/02/04 | 500 | 502 | 498 | 500 | 23,000 |
| 1987/02/03 | 500 | 501 | 496 | 496 | 58,000 |
| 1987/02/02 | 515 | 515 | 500 | 501 | 56,000 |
| 1987/01/31 | 518 | 518 | 513 | 513 | 83,000 |
| 1987/01/30 | 515 | 519 | 510 | 515 | 40,000 |
| 1987/01/29 | 510 | 510 | 504 | 510 | 43,000 |
| 1987/01/28 | 513 | 513 | 500 | 504 | 89,000 |
| 1987/01/27 | 520 | 520 | 511 | 512 | 28,000 |
| 1987/01/26 | 510 | 520 | 510 | 511 | 49,000 |
| 1987/01/24 | 518 | 519 | 500 | 500 | 54,000 |
| 1987/01/23 | 511 | 511 | 508 | 510 | 63,000 |
| 1987/01/22 | 500 | 510 | 500 | 510 | 49,000 |
| 1987/01/21 | 499 | 510 | 499 | 500 | 54,000 |
| 1987/01/20 | 491 | 495 | 485 | 495 | 19,000 |
| 1987/01/19 | 504 | 504 | 485 | 485 | 39,000 |
| 1987/01/16 | 482 | 500 | 482 | 500 | 30,000 |
| 1987/01/14 | 485 | 488 | 481 | 482 | 94,000 |
| 1987/01/13 | 486 | 490 | 486 | 487 | 30,000 |
| 1987/01/12 | 485 | 495 | 481 | 490 | 50,000 |
| 1987/01/09 | 499 | 499 | 482 | 482 | 35,000 |
| 1987/01/08 | 476 | 490 | 476 | 490 | 71,000 |
| 1987/01/07 | 480 | 495 | 476 | 476 | 61,000 |
| 1987/01/06 | 490 | 490 | 480 | 480 | 39,000 |
| 1987/01/05 | 481 | 481 | 470 | 473 | 54,000 |