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 |
---|---|---|---|---|---|
2002/12/30 | 89 | 89 | 89 | 89 | 3,000 |
2002/12/27 | 82 | 84 | 82 | 84 | 6,000 |
2002/12/26 | 83 | 83 | 79 | 79 | 10,000 |
2002/12/25 | 88 | 88 | 76 | 83 | 172,000 |
2002/12/24 | 87 | 89 | 87 | 88 | 37,000 |
2002/12/20 | 86 | 87 | 85 | 87 | 9,000 |
2002/12/19 | 86 | 86 | 85 | 85 | 15,000 |
2002/12/18 | 86 | 91 | 86 | 86 | 19,000 |
2002/12/17 | 88 | 89 | 85 | 85 | 16,000 |
2002/12/16 | 86 | 86 | 83 | 85 | 17,000 |
2002/12/13 | 86 | 86 | 85 | 86 | 5,000 |
2002/12/12 | 85 | 86 | 85 | 86 | 5,000 |
2002/12/11 | 85 | 85 | 85 | 85 | 9,000 |
2002/12/10 | 86 | 86 | 85 | 85 | 10,000 |
2002/12/09 | 86 | 86 | 85 | 85 | 12,000 |
2002/12/06 | 88 | 88 | 86 | 86 | 11,000 |
2002/12/05 | 88 | 88 | 88 | 88 | 10,000 |
2002/12/03 | 92 | 95 | 92 | 93 | 8,000 |
2002/12/02 | 92 | 92 | 90 | 92 | 9,000 |
2002/11/29 | 91 | 91 | 90 | 91 | 11,000 |
2002/11/28 | 91 | 91 | 90 | 91 | 9,000 |
2002/11/27 | 89 | 91 | 89 | 90 | 8,000 |
2002/11/26 | 98 | 100 | 89 | 89 | 11,000 |
2002/11/25 | 93 | 109 | 93 | 98 | 151,000 |
2002/11/22 | 93 | 93 | 83 | 92 | 37,000 |
2002/11/21 | 83 | 96 | 83 | 95 | 20,000 |
2002/11/20 | 75 | 83 | 75 | 83 | 10,000 |
2002/11/19 | 82 | 82 | 73 | 73 | 8,000 |
2002/11/18 | 82 | 83 | 82 | 83 | 12,000 |
2002/11/14 | 88 | 88 | 86 | 87 | 12,000 |
2002/11/13 | 91 | 91 | 91 | 91 | 7,000 |
2002/11/12 | 91 | 91 | 91 | 91 | 1,000 |
2002/11/08 | 87 | 91 | 87 | 91 | 10,000 |
2002/11/07 | 97 | 97 | 97 | 97 | 2,000 |
2002/11/06 | 96 | 96 | 95 | 95 | 5,000 |
2002/11/05 | 96 | 98 | 96 | 98 | 7,000 |
2002/10/31 | 100 | 103 | 100 | 103 | 2,000 |
2002/10/30 | 97 | 105 | 96 | 105 | 10,000 |
2002/10/29 | 97 | 97 | 97 | 97 | 3,000 |
2002/10/28 | 98 | 98 | 97 | 97 | 4,000 |
2002/10/25 | 101 | 109 | 99 | 99 | 117,000 |
2002/10/24 | 99 | 101 | 98 | 101 | 14,000 |
2002/10/23 | 96 | 99 | 96 | 99 | 2,000 |
2002/10/22 | 95 | 96 | 95 | 96 | 7,000 |
2002/10/21 | 93 | 96 | 92 | 94 | 12,000 |
2002/10/18 | 95 | 96 | 95 | 96 | 7,000 |
2002/10/17 | 95 | 96 | 95 | 96 | 3,000 |
2002/10/16 | 96 | 96 | 95 | 95 | 6,000 |
2002/10/15 | 95 | 95 | 95 | 95 | 6,000 |
2002/10/11 | 95 | 95 | 95 | 95 | 3,000 |
2002/10/10 | 91 | 95 | 91 | 95 | 6,000 |
2002/10/09 | 95 | 95 | 95 | 95 | 23,000 |
2002/10/08 | 93 | 95 | 90 | 95 | 14,000 |
2002/10/04 | 95 | 97 | 95 | 95 | 6,000 |
2002/10/03 | 92 | 95 | 92 | 95 | 6,000 |
2002/10/02 | 98 | 98 | 97 | 97 | 4,000 |
2002/10/01 | 101 | 101 | 101 | 101 | 1,000 |
2002/09/30 | 102 | 104 | 102 | 104 | 3,000 |
2002/09/27 | 102 | 102 | 102 | 102 | 8,000 |
2002/09/26 | 111 | 111 | 103 | 103 | 9,000 |
2002/09/25 | 103 | 111 | 102 | 111 | 120,000 |
2002/09/24 | 103 | 105 | 102 | 102 | 12,000 |
2002/09/20 | 103 | 105 | 102 | 102 | 9,000 |
2002/09/19 | 102 | 106 | 101 | 103 | 16,000 |
2002/09/17 | 105 | 105 | 105 | 105 | 18,000 |
2002/09/12 | 105 | 108 | 102 | 105 | 15,000 |
2002/09/11 | 105 | 105 | 105 | 105 | 3,000 |
2002/09/10 | 103 | 105 | 102 | 105 | 6,000 |
2002/09/09 | 100 | 112 | 100 | 110 | 10,000 |
2002/09/06 | 103 | 103 | 95 | 99 | 11,000 |
2002/09/05 | 111 | 113 | 108 | 108 | 21,000 |
2002/09/04 | 114 | 114 | 113 | 113 | 9,000 |
2002/09/03 | 122 | 122 | 118 | 118 | 2,000 |
2002/09/02 | 125 | 125 | 125 | 125 | 3,000 |
2002/08/30 | 129 | 129 | 124 | 124 | 4,000 |
2002/08/29 | 126 | 126 | 124 | 124 | 29,000 |
2002/08/28 | 127 | 129 | 127 | 129 | 5,000 |
2002/08/27 | 125 | 127 | 125 | 127 | 26,000 |
2002/08/26 | 128 | 128 | 123 | 124 | 11,000 |
2002/08/23 | 134 | 134 | 134 | 134 | 92,000 |
2002/08/22 | 129 | 139 | 129 | 137 | 29,000 |
2002/08/21 | 125 | 135 | 125 | 130 | 11,000 |
2002/08/19 | 140 | 140 | 140 | 140 | 3,000 |
2002/08/16 | 140 | 140 | 140 | 140 | 2,000 |
2002/08/14 | 144 | 144 | 140 | 140 | 2,000 |
2002/08/12 | 145 | 145 | 144 | 144 | 3,000 |
2002/08/06 | 145 | 148 | 144 | 148 | 9,000 |
2002/08/05 | 145 | 145 | 145 | 145 | 2,000 |
2002/08/02 | 145 | 145 | 145 | 145 | 1,000 |
2002/08/01 | 145 | 145 | 145 | 145 | 4,000 |
2002/07/31 | 146 | 146 | 144 | 144 | 5,000 |
2002/07/30 | 145 | 145 | 145 | 145 | 6,000 |
2002/07/29 | 154 | 154 | 145 | 145 | 3,000 |
2002/07/26 | 154 | 154 | 154 | 154 | 1,000 |
2002/07/25 | 160 | 160 | 150 | 154 | 79,000 |
2002/07/24 | 159 | 160 | 159 | 160 | 10,000 |
2002/07/23 | 158 | 158 | 158 | 158 | 3,000 |
2002/07/22 | 160 | 160 | 160 | 160 | 6,000 |
2002/07/19 | 160 | 160 | 158 | 158 | 36,000 |
2002/07/18 | 158 | 158 | 158 | 158 | 2,000 |
2002/07/17 | 158 | 158 | 158 | 158 | 3,000 |
2002/07/12 | 160 | 161 | 160 | 160 | 5,000 |
2002/07/11 | 160 | 160 | 160 | 160 | 4,000 |
2002/07/10 | 163 | 163 | 160 | 160 | 5,000 |
2002/07/09 | 164 | 164 | 164 | 164 | 5,000 |
2002/07/08 | 162 | 163 | 160 | 160 | 7,000 |
2002/07/05 | 163 | 163 | 163 | 163 | 12,000 |
2002/07/04 | 165 | 165 | 165 | 165 | 9,000 |
2002/07/03 | 164 | 165 | 164 | 165 | 17,000 |
2002/07/02 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/01 | 158 | 162 | 158 | 161 | 7,000 |
2002/06/28 | 173 | 173 | 173 | 173 | 3,000 |
2002/06/27 | 172 | 172 | 172 | 172 | 10,000 |
2002/06/26 | 173 | 176 | 173 | 176 | 11,000 |
2002/06/25 | 181 | 181 | 181 | 181 | 75,000 |
2002/06/24 | 181 | 190 | 181 | 189 | 19,000 |
2002/06/21 | 181 | 181 | 181 | 181 | 13,000 |
2002/06/20 | 180 | 190 | 180 | 190 | 2,000 |
2002/06/19 | 182 | 182 | 180 | 180 | 14,000 |
2002/06/18 | 184 | 185 | 181 | 181 | 8,000 |
2002/06/17 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/14 | 185 | 185 | 185 | 185 | 2,000 |
2002/06/13 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/12 | 190 | 190 | 185 | 185 | 10,000 |
2002/06/11 | 190 | 190 | 190 | 190 | 1,000 |
2002/06/10 | 190 | 190 | 190 | 190 | 2,000 |
2002/06/06 | 190 | 190 | 190 | 190 | 3,000 |
2002/06/05 | 191 | 191 | 190 | 190 | 2,000 |
2002/06/04 | 196 | 196 | 190 | 190 | 3,000 |
2002/06/03 | 196 | 196 | 196 | 196 | 3,000 |
2002/05/31 | 196 | 196 | 196 | 196 | 2,000 |
2002/05/30 | 198 | 198 | 198 | 198 | 2,000 |
2002/05/29 | 195 | 197 | 195 | 197 | 6,000 |
2002/05/27 | 198 | 199 | 197 | 199 | 21,000 |
2002/05/24 | 205 | 205 | 197 | 203 | 71,000 |
2002/05/23 | 205 | 207 | 205 | 207 | 17,000 |
2002/05/22 | 202 | 209 | 202 | 209 | 6,000 |
2002/05/21 | 202 | 202 | 201 | 202 | 10,000 |
2002/05/20 | 202 | 202 | 202 | 202 | 15,000 |
2002/05/17 | 201 | 202 | 201 | 201 | 12,000 |
2002/05/16 | 201 | 201 | 200 | 201 | 10,000 |
2002/05/15 | 201 | 201 | 201 | 201 | 2,000 |
2002/05/14 | 196 | 196 | 196 | 196 | 1,000 |
2002/05/13 | 196 | 196 | 196 | 196 | 5,000 |
2002/05/10 | 197 | 198 | 197 | 197 | 6,000 |
2002/05/09 | 202 | 202 | 200 | 200 | 10,000 |
2002/05/08 | 205 | 205 | 205 | 205 | 2,000 |
2002/04/30 | 209 | 209 | 209 | 209 | 1,000 |
2002/04/26 | 209 | 209 | 209 | 209 | 1,000 |
2002/04/25 | 219 | 219 | 210 | 210 | 66,000 |
2002/04/24 | 220 | 225 | 219 | 219 | 9,000 |
2002/04/23 | 214 | 220 | 214 | 220 | 8,000 |
2002/04/22 | 211 | 212 | 211 | 212 | 11,000 |
2002/04/19 | 212 | 212 | 210 | 210 | 5,000 |
2002/04/18 | 213 | 213 | 212 | 212 | 23,000 |
2002/04/17 | 214 | 215 | 214 | 214 | 10,000 |
2002/04/16 | 216 | 218 | 216 | 218 | 5,000 |
2002/04/15 | 211 | 215 | 211 | 215 | 2,000 |
2002/04/10 | 220 | 220 | 220 | 220 | 4,000 |
2002/04/03 | 220 | 220 | 220 | 220 | 1,000 |
2002/04/02 | 220 | 225 | 220 | 225 | 5,000 |
2002/03/27 | 230 | 230 | 230 | 230 | 10,000 |
2002/03/26 | 235 | 237 | 235 | 237 | 20,000 |
2002/03/25 | 230 | 236 | 230 | 235 | 38,000 |
2002/03/22 | 205 | 230 | 205 | 230 | 2,000 |
2002/03/20 | 200 | 200 | 200 | 200 | 2,000 |
2002/03/19 | 195 | 197 | 195 | 197 | 3,000 |
2002/03/14 | 188 | 188 | 188 | 188 | 2,000 |
2002/03/13 | 187 | 197 | 187 | 197 | 5,000 |
2002/03/11 | 185 | 185 | 183 | 183 | 4,000 |
2002/03/08 | 183 | 183 | 183 | 183 | 1,000 |
2002/03/07 | 183 | 183 | 181 | 181 | 4,000 |
2002/03/06 | 183 | 183 | 183 | 183 | 1,000 |
2002/03/05 | 185 | 185 | 177 | 177 | 4,000 |
2002/03/04 | 184 | 184 | 184 | 184 | 1,000 |
2002/03/01 | 181 | 182 | 181 | 181 | 7,000 |
2002/02/28 | 180 | 181 | 180 | 181 | 7,000 |
2002/02/27 | 183 | 183 | 183 | 183 | 4,000 |
2002/02/26 | 195 | 195 | 185 | 185 | 7,000 |
2002/02/25 | 189 | 190 | 188 | 190 | 86,000 |
2002/02/22 | 179 | 189 | 175 | 189 | 8,000 |
2002/02/20 | 170 | 170 | 170 | 170 | 2,000 |
2002/02/19 | 168 | 168 | 167 | 167 | 11,000 |
2002/02/15 | 172 | 172 | 170 | 170 | 9,000 |
2002/02/14 | 170 | 172 | 170 | 172 | 2,000 |
2002/01/31 | 180 | 180 | 162 | 172 | 19,000 |
2002/01/30 | 170 | 170 | 170 | 170 | 21,000 |
2002/01/29 | 168 | 168 | 168 | 168 | 1,000 |
2002/01/28 | 164 | 164 | 159 | 159 | 3,000 |
2002/01/25 | 168 | 172 | 159 | 164 | 100,000 |
2002/01/24 | 161 | 167 | 161 | 167 | 21,000 |
2002/01/23 | 160 | 160 | 154 | 154 | 9,000 |
2002/01/22 | 165 | 165 | 160 | 160 | 6,000 |
2002/01/21 | 161 | 165 | 160 | 161 | 16,000 |
2002/01/18 | 161 | 165 | 161 | 165 | 18,000 |
2002/01/17 | 161 | 161 | 161 | 161 | 1,000 |
2002/01/16 | 160 | 165 | 160 | 165 | 13,000 |
2002/01/15 | 170 | 170 | 170 | 170 | 1,000 |
2002/01/11 | 180 | 180 | 180 | 180 | 3,000 |
2002/01/08 | 183 | 183 | 183 | 183 | 3,000 |
2002/01/07 | 180 | 180 | 180 | 180 | 3,000 |