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 |
|---|---|---|---|---|---|
| 2005/12/30 | 430 | 433 | 423 | 423 | 61,000 |
| 2005/12/29 | 417 | 425 | 416 | 425 | 73,000 |
| 2005/12/28 | 418 | 419 | 414 | 415 | 66,000 |
| 2005/12/27 | 413 | 425 | 411 | 412 | 90,000 |
| 2005/12/26 | 412 | 413 | 403 | 413 | 62,000 |
| 2005/12/22 | 405 | 412 | 405 | 407 | 83,000 |
| 2005/12/21 | 401 | 407 | 400 | 405 | 46,000 |
| 2005/12/20 | 404 | 404 | 398 | 403 | 35,000 |
| 2005/12/19 | 398 | 404 | 398 | 404 | 12,000 |
| 2005/12/16 | 396 | 402 | 396 | 397 | 16,000 |
| 2005/12/15 | 404 | 404 | 399 | 403 | 8,000 |
| 2005/12/14 | 402 | 404 | 401 | 402 | 32,000 |
| 2005/12/13 | 402 | 402 | 397 | 399 | 34,000 |
| 2005/12/12 | 404 | 405 | 399 | 399 | 50,000 |
| 2005/12/09 | 398 | 405 | 398 | 404 | 8,000 |
| 2005/12/08 | 405 | 405 | 399 | 405 | 61,000 |
| 2005/12/07 | 403 | 405 | 402 | 404 | 45,000 |
| 2005/12/06 | 413 | 413 | 406 | 410 | 80,000 |
| 2005/12/05 | 409 | 411 | 402 | 410 | 104,000 |
| 2005/12/02 | 400 | 407 | 396 | 400 | 77,000 |
| 2005/12/01 | 391 | 397 | 390 | 397 | 29,000 |
| 2005/11/30 | 390 | 391 | 386 | 391 | 31,000 |
| 2005/11/29 | 387 | 394 | 387 | 393 | 28,000 |
| 2005/11/28 | 384 | 387 | 384 | 387 | 20,000 |
| 2005/11/25 | 384 | 388 | 384 | 387 | 72,000 |
| 2005/11/24 | 396 | 398 | 391 | 393 | 69,000 |
| 2005/11/22 | 401 | 401 | 395 | 398 | 21,000 |
| 2005/11/21 | 400 | 406 | 398 | 400 | 85,000 |
| 2005/11/18 | 397 | 400 | 392 | 397 | 159,000 |
| 2005/11/17 | 392 | 419 | 383 | 401 | 252,000 |
| 2005/11/16 | 385 | 389 | 382 | 386 | 24,000 |
| 2005/11/15 | 393 | 393 | 387 | 388 | 39,000 |
| 2005/11/14 | 398 | 400 | 398 | 398 | 15,000 |
| 2005/11/11 | 392 | 396 | 392 | 394 | 17,000 |
| 2005/11/10 | 392 | 397 | 384 | 388 | 26,000 |
| 2005/11/09 | 401 | 406 | 393 | 394 | 77,000 |
| 2005/11/08 | 412 | 412 | 401 | 405 | 29,000 |
| 2005/11/07 | 406 | 417 | 405 | 412 | 102,000 |
| 2005/11/04 | 392 | 399 | 390 | 399 | 103,000 |
| 2005/11/02 | 385 | 387 | 381 | 385 | 52,000 |
| 2005/11/01 | 380 | 385 | 380 | 385 | 63,000 |
| 2005/10/31 | 372 | 382 | 372 | 374 | 52,000 |
| 2005/10/28 | 370 | 374 | 367 | 368 | 23,000 |
| 2005/10/27 | 364 | 375 | 362 | 375 | 148,000 |
| 2005/10/26 | 360 | 362 | 355 | 362 | 22,000 |
| 2005/10/25 | 363 | 364 | 360 | 360 | 51,000 |
| 2005/10/24 | 350 | 363 | 347 | 363 | 23,000 |
| 2005/10/21 | 338 | 350 | 338 | 350 | 132,000 |
| 2005/10/20 | 350 | 352 | 348 | 348 | 16,000 |
| 2005/10/19 | 357 | 357 | 350 | 351 | 33,000 |
| 2005/10/18 | 364 | 364 | 361 | 361 | 21,000 |
| 2005/10/17 | 364 | 365 | 363 | 365 | 46,000 |
| 2005/10/14 | 362 | 364 | 360 | 364 | 12,000 |
| 2005/10/13 | 364 | 364 | 358 | 364 | 14,000 |
| 2005/10/12 | 367 | 367 | 363 | 365 | 8,000 |
| 2005/10/11 | 366 | 367 | 356 | 367 | 9,000 |
| 2005/10/07 | 354 | 367 | 352 | 367 | 29,000 |
| 2005/10/06 | 361 | 361 | 360 | 360 | 12,000 |
| 2005/10/05 | 365 | 375 | 365 | 368 | 27,000 |
| 2005/10/04 | 369 | 374 | 361 | 374 | 37,000 |
| 2005/10/03 | 376 | 380 | 371 | 373 | 63,000 |
| 2005/09/30 | 365 | 376 | 365 | 376 | 53,000 |
| 2005/09/29 | 365 | 370 | 362 | 370 | 59,000 |
| 2005/09/28 | 365 | 370 | 360 | 370 | 30,000 |
| 2005/09/27 | 376 | 376 | 365 | 375 | 27,000 |
| 2005/09/26 | 362 | 381 | 360 | 376 | 127,000 |
| 2005/09/22 | 357 | 366 | 348 | 366 | 182,000 |
| 2005/09/21 | 359 | 359 | 353 | 357 | 44,000 |
| 2005/09/20 | 343 | 358 | 343 | 350 | 78,000 |
| 2005/09/16 | 337 | 349 | 329 | 340 | 49,000 |
| 2005/09/15 | 331 | 333 | 329 | 333 | 25,000 |
| 2005/09/14 | 332 | 334 | 331 | 331 | 25,000 |
| 2005/09/13 | 326 | 333 | 326 | 331 | 40,000 |
| 2005/09/12 | 331 | 331 | 321 | 325 | 36,000 |
| 2005/09/09 | 323 | 330 | 322 | 329 | 47,000 |
| 2005/09/08 | 329 | 333 | 325 | 326 | 29,000 |
| 2005/09/07 | 333 | 336 | 331 | 334 | 14,000 |
| 2005/09/06 | 341 | 341 | 333 | 334 | 43,000 |
| 2005/09/05 | 340 | 343 | 339 | 339 | 21,000 |
| 2005/09/02 | 339 | 343 | 337 | 340 | 47,000 |
| 2005/09/01 | 348 | 349 | 337 | 343 | 71,000 |
| 2005/08/31 | 343 | 346 | 341 | 346 | 22,000 |
| 2005/08/30 | 344 | 347 | 339 | 347 | 30,000 |
| 2005/08/29 | 352 | 354 | 339 | 344 | 74,000 |
| 2005/08/26 | 352 | 355 | 340 | 349 | 78,000 |
| 2005/08/25 | 356 | 357 | 346 | 352 | 110,000 |
| 2005/08/24 | 355 | 358 | 348 | 356 | 88,000 |
| 2005/08/23 | 360 | 365 | 351 | 359 | 127,000 |
| 2005/08/22 | 350 | 356 | 344 | 355 | 103,000 |
| 2005/08/19 | 349 | 349 | 337 | 348 | 45,000 |
| 2005/08/18 | 345 | 354 | 343 | 349 | 75,000 |
| 2005/08/17 | 339 | 351 | 337 | 350 | 57,000 |
| 2005/08/16 | 349 | 354 | 339 | 344 | 62,000 |
| 2005/08/15 | 348 | 353 | 344 | 350 | 48,000 |
| 2005/08/12 | 341 | 348 | 335 | 348 | 85,000 |
| 2005/08/11 | 349 | 349 | 333 | 341 | 151,000 |
| 2005/08/10 | 330 | 360 | 330 | 348 | 356,000 |
| 2005/08/09 | 315 | 325 | 310 | 325 | 67,000 |
| 2005/08/08 | 310 | 315 | 305 | 315 | 33,000 |
| 2005/08/05 | 319 | 319 | 312 | 318 | 34,000 |
| 2005/08/04 | 319 | 321 | 315 | 319 | 79,000 |
| 2005/08/03 | 315 | 317 | 306 | 317 | 115,000 |
| 2005/08/02 | 305 | 313 | 301 | 311 | 102,000 |
| 2005/08/01 | 301 | 305 | 301 | 305 | 14,000 |
| 2005/07/29 | 302 | 302 | 300 | 302 | 12,000 |
| 2005/07/28 | 302 | 305 | 296 | 301 | 11,000 |
| 2005/07/27 | 303 | 303 | 298 | 298 | 11,000 |
| 2005/07/26 | 304 | 305 | 303 | 303 | 14,000 |
| 2005/07/25 | 302 | 302 | 302 | 302 | 33,000 |
| 2005/07/22 | 300 | 302 | 300 | 302 | 8,000 |
| 2005/07/21 | 300 | 300 | 297 | 298 | 9,000 |
| 2005/07/20 | 300 | 300 | 298 | 298 | 7,000 |
| 2005/07/19 | 297 | 299 | 297 | 298 | 8,000 |
| 2005/07/15 | 302 | 303 | 301 | 301 | 13,000 |
| 2005/07/14 | 300 | 301 | 300 | 301 | 42,000 |
| 2005/07/13 | 298 | 300 | 296 | 300 | 38,000 |
| 2005/07/12 | 296 | 298 | 294 | 295 | 52,000 |
| 2005/07/11 | 295 | 296 | 293 | 294 | 20,000 |
| 2005/07/08 | 293 | 293 | 292 | 292 | 6,000 |
| 2005/07/07 | 293 | 293 | 293 | 293 | 2,000 |
| 2005/07/06 | 296 | 296 | 293 | 293 | 7,000 |
| 2005/07/05 | 295 | 298 | 295 | 295 | 10,000 |
| 2005/07/04 | 295 | 299 | 290 | 299 | 14,000 |
| 2005/07/01 | 300 | 300 | 295 | 295 | 18,000 |
| 2005/06/30 | 304 | 304 | 300 | 300 | 13,000 |
| 2005/06/29 | 302 | 302 | 297 | 300 | 12,000 |
| 2005/06/28 | 301 | 302 | 300 | 302 | 22,000 |
| 2005/06/27 | 303 | 303 | 302 | 302 | 10,000 |
| 2005/06/24 | 307 | 307 | 303 | 303 | 32,000 |
| 2005/06/23 | 307 | 308 | 303 | 307 | 23,000 |
| 2005/06/22 | 308 | 308 | 302 | 304 | 31,000 |
| 2005/06/21 | 308 | 310 | 306 | 306 | 18,000 |
| 2005/06/20 | 312 | 314 | 300 | 308 | 40,000 |
| 2005/06/17 | 300 | 308 | 300 | 306 | 17,000 |
| 2005/06/16 | 300 | 303 | 300 | 303 | 7,000 |
| 2005/06/15 | 305 | 305 | 303 | 304 | 6,000 |
| 2005/06/14 | 310 | 310 | 305 | 305 | 35,000 |
| 2005/06/13 | 310 | 314 | 305 | 311 | 57,000 |
| 2005/06/10 | 285 | 301 | 284 | 301 | 95,000 |
| 2005/06/09 | 290 | 290 | 280 | 281 | 56,000 |
| 2005/06/08 | 283 | 283 | 281 | 281 | 33,000 |
| 2005/06/07 | 284 | 286 | 281 | 284 | 15,000 |
| 2005/06/06 | 288 | 288 | 284 | 284 | 13,000 |
| 2005/06/03 | 289 | 292 | 288 | 288 | 14,000 |
| 2005/06/02 | 295 | 295 | 290 | 291 | 17,000 |
| 2005/06/01 | 293 | 295 | 292 | 295 | 33,000 |
| 2005/05/31 | 294 | 294 | 293 | 294 | 8,000 |
| 2005/05/30 | 294 | 297 | 290 | 297 | 7,000 |
| 2005/05/27 | 290 | 294 | 290 | 294 | 19,000 |
| 2005/05/26 | 301 | 301 | 293 | 295 | 20,000 |
| 2005/05/25 | 300 | 308 | 297 | 300 | 186,000 |
| 2005/05/24 | 298 | 300 | 295 | 295 | 12,000 |
| 2005/05/23 | 295 | 300 | 295 | 300 | 28,000 |
| 2005/05/20 | 294 | 299 | 292 | 295 | 6,000 |
| 2005/05/19 | 289 | 299 | 289 | 299 | 4,000 |
| 2005/05/18 | 292 | 295 | 290 | 294 | 11,000 |
| 2005/05/17 | 303 | 303 | 288 | 292 | 43,000 |
| 2005/05/16 | 300 | 305 | 292 | 295 | 39,000 |
| 2005/05/13 | 308 | 309 | 304 | 305 | 50,000 |
| 2005/05/12 | 310 | 311 | 308 | 308 | 14,000 |
| 2005/05/11 | 313 | 314 | 310 | 310 | 21,000 |
| 2005/05/10 | 311 | 316 | 310 | 316 | 69,000 |
| 2005/05/09 | 309 | 309 | 307 | 309 | 19,000 |
| 2005/05/06 | 309 | 312 | 302 | 309 | 55,000 |
| 2005/05/02 | 312 | 313 | 306 | 310 | 24,000 |
| 2005/04/28 | 315 | 315 | 305 | 305 | 217,000 |
| 2005/04/27 | 285 | 315 | 280 | 315 | 308,000 |
| 2005/04/26 | 283 | 291 | 282 | 286 | 65,000 |
| 2005/04/25 | 308 | 308 | 292 | 292 | 117,000 |
| 2005/04/22 | 315 | 315 | 305 | 308 | 162,000 |
| 2005/04/21 | 352 | 352 | 313 | 318 | 987,000 |
| 2005/04/19 | 234 | 242 | 234 | 242 | 17,000 |
| 2005/04/18 | 250 | 250 | 242 | 242 | 8,000 |
| 2005/04/15 | 252 | 260 | 250 | 260 | 22,000 |
| 2005/04/14 | 257 | 259 | 253 | 258 | 18,000 |
| 2005/04/13 | 256 | 256 | 252 | 254 | 9,000 |
| 2005/04/12 | 261 | 261 | 255 | 255 | 32,000 |
| 2005/04/11 | 260 | 261 | 260 | 261 | 10,000 |
| 2005/04/08 | 267 | 268 | 261 | 268 | 9,000 |
| 2005/04/07 | 262 | 262 | 260 | 260 | 7,000 |
| 2005/04/06 | 256 | 262 | 256 | 262 | 3,000 |
| 2005/04/05 | 260 | 260 | 256 | 260 | 13,000 |
| 2005/04/04 | 254 | 264 | 254 | 264 | 16,000 |
| 2005/04/01 | 252 | 252 | 252 | 252 | 6,000 |
| 2005/03/30 | 266 | 267 | 260 | 260 | 11,000 |
| 2005/03/29 | 267 | 267 | 266 | 266 | 5,000 |
| 2005/03/28 | 271 | 271 | 261 | 266 | 4,000 |
| 2005/03/25 | 280 | 280 | 279 | 279 | 32,000 |
| 2005/03/24 | 286 | 286 | 280 | 280 | 27,000 |
| 2005/03/23 | 295 | 295 | 287 | 287 | 17,000 |
| 2005/03/22 | 297 | 297 | 291 | 295 | 30,000 |
| 2005/03/18 | 302 | 305 | 291 | 300 | 119,000 |
| 2005/03/17 | 297 | 305 | 297 | 305 | 39,000 |
| 2005/03/16 | 298 | 305 | 290 | 305 | 109,000 |
| 2005/03/15 | 270 | 305 | 270 | 290 | 99,000 |
| 2005/03/14 | 260 | 269 | 260 | 269 | 33,000 |
| 2005/03/11 | 265 | 265 | 260 | 260 | 14,000 |
| 2005/03/10 | 250 | 265 | 248 | 265 | 82,000 |
| 2005/03/09 | 253 | 257 | 253 | 256 | 17,000 |
| 2005/03/08 | 255 | 258 | 246 | 246 | 35,000 |
| 2005/03/07 | 248 | 272 | 248 | 250 | 137,000 |
| 2005/03/04 | 239 | 245 | 238 | 245 | 119,000 |
| 2005/03/03 | 240 | 240 | 235 | 236 | 81,000 |
| 2005/03/02 | 234 | 240 | 234 | 234 | 14,000 |
| 2005/03/01 | 232 | 232 | 226 | 230 | 23,000 |
| 2005/02/28 | 227 | 242 | 227 | 232 | 49,000 |
| 2005/02/25 | 226 | 227 | 226 | 226 | 39,000 |
| 2005/02/24 | 226 | 228 | 226 | 226 | 17,000 |
| 2005/02/23 | 225 | 229 | 225 | 226 | 18,000 |
| 2005/02/22 | 227 | 229 | 226 | 229 | 11,000 |
| 2005/02/21 | 228 | 228 | 226 | 226 | 14,000 |
| 2005/02/18 | 230 | 230 | 225 | 226 | 16,000 |
| 2005/02/17 | 233 | 233 | 230 | 230 | 10,000 |
| 2005/02/16 | 234 | 234 | 232 | 232 | 16,000 |
| 2005/02/15 | 236 | 236 | 233 | 233 | 11,000 |
| 2005/02/14 | 233 | 238 | 233 | 234 | 23,000 |
| 2005/02/10 | 235 | 236 | 232 | 232 | 13,000 |
| 2005/02/09 | 237 | 237 | 235 | 235 | 12,000 |
| 2005/02/08 | 238 | 238 | 236 | 236 | 18,000 |
| 2005/02/07 | 238 | 238 | 237 | 237 | 10,000 |
| 2005/02/04 | 240 | 240 | 237 | 237 | 11,000 |
| 2005/02/03 | 241 | 241 | 237 | 238 | 18,000 |
| 2005/02/02 | 239 | 241 | 239 | 240 | 27,000 |
| 2005/02/01 | 243 | 247 | 238 | 242 | 28,000 |
| 2005/01/31 | 244 | 245 | 242 | 243 | 20,000 |
| 2005/01/28 | 242 | 248 | 242 | 248 | 32,000 |
| 2005/01/27 | 245 | 245 | 243 | 243 | 3,000 |
| 2005/01/26 | 248 | 248 | 245 | 245 | 17,000 |
| 2005/01/25 | 248 | 248 | 248 | 248 | 33,000 |
| 2005/01/24 | 246 | 248 | 245 | 248 | 19,000 |
| 2005/01/21 | 247 | 247 | 244 | 245 | 8,000 |
| 2005/01/20 | 248 | 248 | 247 | 247 | 6,000 |
| 2005/01/19 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/01/18 | 245 | 250 | 245 | 249 | 8,000 |
| 2005/01/17 | 248 | 248 | 245 | 245 | 11,000 |
| 2005/01/14 | 242 | 245 | 242 | 245 | 6,000 |
| 2005/01/13 | 245 | 248 | 245 | 248 | 10,000 |
| 2005/01/12 | 246 | 249 | 242 | 243 | 12,000 |
| 2005/01/07 | 248 | 248 | 236 | 247 | 15,000 |
| 2005/01/06 | 237 | 239 | 237 | 239 | 7,000 |
| 2005/01/05 | 249 | 249 | 249 | 249 | 3,000 |