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 |
|---|---|---|---|---|---|
| 2006/12/29 | 278 | 280 | 278 | 280 | 4,000 |
| 2006/12/28 | 278 | 278 | 276 | 277 | 4,000 |
| 2006/12/27 | 276 | 278 | 275 | 278 | 6,000 |
| 2006/12/26 | 278 | 278 | 275 | 275 | 26,000 |
| 2006/12/25 | 277 | 278 | 277 | 278 | 42,000 |
| 2006/12/22 | 278 | 278 | 272 | 277 | 32,000 |
| 2006/12/21 | 283 | 283 | 280 | 280 | 10,000 |
| 2006/12/20 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/12/19 | 284 | 286 | 280 | 286 | 14,000 |
| 2006/12/18 | 289 | 289 | 284 | 284 | 3,000 |
| 2006/12/15 | 300 | 300 | 287 | 287 | 19,000 |
| 2006/12/14 | 299 | 300 | 299 | 300 | 4,000 |
| 2006/12/13 | 291 | 299 | 291 | 299 | 23,000 |
| 2006/12/12 | 288 | 292 | 288 | 291 | 24,000 |
| 2006/12/11 | 280 | 286 | 280 | 286 | 15,000 |
| 2006/12/08 | 282 | 282 | 281 | 281 | 6,000 |
| 2006/12/07 | 280 | 282 | 280 | 282 | 3,000 |
| 2006/12/06 | 276 | 280 | 276 | 280 | 19,000 |
| 2006/12/05 | 280 | 280 | 272 | 273 | 29,000 |
| 2006/12/04 | 280 | 280 | 278 | 280 | 12,000 |
| 2006/12/01 | 279 | 280 | 277 | 280 | 13,000 |
| 2006/11/30 | 270 | 279 | 270 | 279 | 31,000 |
| 2006/11/29 | 267 | 270 | 267 | 270 | 14,000 |
| 2006/11/28 | 265 | 267 | 265 | 266 | 12,000 |
| 2006/11/27 | 265 | 266 | 265 | 266 | 2,000 |
| 2006/11/24 | 271 | 271 | 263 | 265 | 68,000 |
| 2006/11/22 | 270 | 270 | 270 | 270 | 4,000 |
| 2006/11/21 | 270 | 270 | 270 | 270 | 9,000 |
| 2006/11/20 | 271 | 271 | 270 | 270 | 7,000 |
| 2006/11/17 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/11/16 | 280 | 280 | 276 | 276 | 5,000 |
| 2006/11/15 | 286 | 286 | 281 | 281 | 7,000 |
| 2006/11/13 | 289 | 290 | 289 | 289 | 7,000 |
| 2006/11/10 | 293 | 293 | 290 | 290 | 7,000 |
| 2006/11/09 | 294 | 294 | 293 | 293 | 10,000 |
| 2006/11/08 | 292 | 293 | 290 | 290 | 18,000 |
| 2006/11/07 | 299 | 300 | 293 | 293 | 26,000 |
| 2006/11/06 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/11/01 | 295 | 299 | 291 | 291 | 14,000 |
| 2006/10/31 | 300 | 300 | 297 | 300 | 16,000 |
| 2006/10/30 | 301 | 301 | 300 | 300 | 19,000 |
| 2006/10/27 | 301 | 303 | 301 | 302 | 31,000 |
| 2006/10/26 | 308 | 308 | 305 | 305 | 14,000 |
| 2006/10/25 | 307 | 309 | 307 | 308 | 32,000 |
| 2006/10/24 | 307 | 311 | 303 | 307 | 16,000 |
| 2006/10/23 | 307 | 307 | 303 | 306 | 9,000 |
| 2006/10/20 | 303 | 303 | 300 | 303 | 24,000 |
| 2006/10/19 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/10/18 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/10/17 | 304 | 304 | 302 | 302 | 5,000 |
| 2006/10/16 | 300 | 305 | 300 | 305 | 6,000 |
| 2006/10/13 | 300 | 315 | 300 | 303 | 12,000 |
| 2006/10/12 | 286 | 298 | 286 | 294 | 4,000 |
| 2006/10/11 | 310 | 310 | 296 | 296 | 11,000 |
| 2006/10/10 | 319 | 319 | 312 | 312 | 4,000 |
| 2006/10/06 | 324 | 324 | 315 | 315 | 6,000 |
| 2006/10/05 | 326 | 326 | 326 | 326 | 10,000 |
| 2006/10/04 | 330 | 330 | 325 | 326 | 3,000 |
| 2006/10/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/10/02 | 325 | 330 | 325 | 330 | 3,000 |
| 2006/09/29 | 330 | 330 | 327 | 330 | 8,000 |
| 2006/09/28 | 325 | 331 | 325 | 331 | 11,000 |
| 2006/09/27 | 326 | 330 | 326 | 330 | 3,000 |
| 2006/09/26 | 325 | 327 | 325 | 326 | 7,000 |
| 2006/09/25 | 329 | 329 | 325 | 325 | 37,000 |
| 2006/09/22 | 323 | 329 | 323 | 329 | 15,000 |
| 2006/09/21 | 325 | 326 | 322 | 326 | 32,000 |
| 2006/09/20 | 325 | 325 | 323 | 324 | 35,000 |
| 2006/09/19 | 325 | 326 | 325 | 326 | 4,000 |
| 2006/09/15 | 321 | 329 | 321 | 325 | 10,000 |
| 2006/09/14 | 322 | 327 | 322 | 325 | 11,000 |
| 2006/09/13 | 337 | 337 | 325 | 327 | 15,000 |
| 2006/09/12 | 333 | 333 | 325 | 325 | 62,000 |
| 2006/09/11 | 332 | 336 | 331 | 333 | 38,000 |
| 2006/09/08 | 331 | 332 | 330 | 332 | 13,000 |
| 2006/09/07 | 336 | 338 | 333 | 333 | 18,000 |
| 2006/09/06 | 337 | 337 | 337 | 337 | 3,000 |
| 2006/09/05 | 336 | 337 | 335 | 337 | 8,000 |
| 2006/09/04 | 339 | 343 | 336 | 338 | 7,000 |
| 2006/09/01 | 333 | 334 | 331 | 334 | 24,000 |
| 2006/08/31 | 330 | 340 | 330 | 338 | 7,000 |
| 2006/08/30 | 335 | 340 | 330 | 335 | 19,000 |
| 2006/08/29 | 332 | 335 | 332 | 335 | 7,000 |
| 2006/08/28 | 332 | 333 | 328 | 332 | 22,000 |
| 2006/08/25 | 338 | 339 | 329 | 330 | 32,000 |
| 2006/08/24 | 342 | 342 | 335 | 338 | 13,000 |
| 2006/08/23 | 336 | 345 | 335 | 340 | 30,000 |
| 2006/08/22 | 325 | 330 | 325 | 330 | 8,000 |
| 2006/08/21 | 324 | 324 | 320 | 324 | 3,000 |
| 2006/08/18 | 329 | 329 | 329 | 329 | 3,000 |
| 2006/08/17 | 329 | 329 | 329 | 329 | 6,000 |
| 2006/08/16 | 326 | 330 | 324 | 324 | 22,000 |
| 2006/08/15 | 320 | 325 | 320 | 325 | 4,000 |
| 2006/08/14 | 314 | 320 | 314 | 320 | 5,000 |
| 2006/08/11 | 314 | 315 | 313 | 315 | 5,000 |
| 2006/08/10 | 304 | 312 | 304 | 312 | 7,000 |
| 2006/08/09 | 302 | 308 | 302 | 304 | 8,000 |
| 2006/08/08 | 312 | 312 | 301 | 301 | 6,000 |
| 2006/08/07 | 315 | 318 | 315 | 315 | 5,000 |
| 2006/08/04 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/08/03 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/08/02 | 310 | 312 | 310 | 312 | 2,000 |
| 2006/08/01 | 311 | 311 | 311 | 311 | 10,000 |
| 2006/07/31 | 310 | 312 | 310 | 311 | 12,000 |
| 2006/07/26 | 312 | 312 | 312 | 312 | 3,000 |
| 2006/07/25 | 324 | 325 | 316 | 316 | 38,000 |
| 2006/07/24 | 313 | 324 | 305 | 324 | 26,000 |
| 2006/07/21 | 314 | 314 | 314 | 314 | 3,000 |
| 2006/07/20 | 319 | 319 | 319 | 319 | 3,000 |
| 2006/07/19 | 316 | 316 | 312 | 314 | 13,000 |
| 2006/07/18 | 323 | 323 | 321 | 321 | 4,000 |
| 2006/07/14 | 328 | 329 | 324 | 324 | 16,000 |
| 2006/07/13 | 330 | 330 | 327 | 328 | 10,000 |
| 2006/07/12 | 334 | 334 | 331 | 331 | 33,000 |
| 2006/07/11 | 337 | 337 | 332 | 333 | 4,000 |
| 2006/07/10 | 329 | 330 | 329 | 329 | 17,000 |
| 2006/07/07 | 330 | 333 | 329 | 329 | 4,000 |
| 2006/07/06 | 340 | 340 | 323 | 328 | 22,000 |
| 2006/07/05 | 339 | 343 | 335 | 335 | 9,000 |
| 2006/07/04 | 328 | 344 | 328 | 338 | 13,000 |
| 2006/07/03 | 321 | 325 | 321 | 325 | 7,000 |
| 2006/06/30 | 319 | 319 | 318 | 319 | 6,000 |
| 2006/06/29 | 319 | 319 | 312 | 314 | 10,000 |
| 2006/06/28 | 316 | 317 | 316 | 317 | 2,000 |
| 2006/06/27 | 315 | 319 | 315 | 319 | 5,000 |
| 2006/06/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/06/23 | 321 | 321 | 315 | 317 | 36,000 |
| 2006/06/22 | 313 | 320 | 313 | 320 | 6,000 |
| 2006/06/21 | 317 | 317 | 307 | 309 | 19,000 |
| 2006/06/20 | 309 | 310 | 307 | 307 | 6,000 |
| 2006/06/19 | 303 | 319 | 303 | 309 | 11,000 |
| 2006/06/16 | 298 | 309 | 295 | 300 | 52,000 |
| 2006/06/15 | 290 | 297 | 289 | 291 | 16,000 |
| 2006/06/14 | 285 | 292 | 275 | 292 | 22,000 |
| 2006/06/13 | 297 | 312 | 285 | 285 | 41,000 |
| 2006/06/12 | 298 | 301 | 294 | 294 | 27,000 |
| 2006/06/09 | 290 | 299 | 285 | 288 | 31,000 |
| 2006/06/08 | 300 | 302 | 270 | 290 | 102,000 |
| 2006/06/07 | 321 | 323 | 314 | 314 | 62,000 |
| 2006/06/06 | 328 | 328 | 321 | 321 | 15,000 |
| 2006/06/05 | 335 | 341 | 327 | 328 | 19,000 |
| 2006/06/02 | 344 | 344 | 330 | 335 | 36,000 |
| 2006/06/01 | 345 | 353 | 344 | 344 | 43,000 |
| 2006/05/31 | 356 | 357 | 349 | 349 | 16,000 |
| 2006/05/30 | 362 | 362 | 356 | 362 | 45,000 |
| 2006/05/29 | 371 | 371 | 365 | 369 | 20,000 |
| 2006/05/26 | 377 | 377 | 371 | 373 | 8,000 |
| 2006/05/25 | 380 | 380 | 370 | 370 | 28,000 |
| 2006/05/24 | 373 | 388 | 373 | 380 | 23,000 |
| 2006/05/23 | 378 | 379 | 371 | 371 | 15,000 |
| 2006/05/22 | 383 | 389 | 383 | 384 | 16,000 |
| 2006/05/19 | 389 | 390 | 382 | 386 | 42,000 |
| 2006/05/18 | 380 | 397 | 380 | 397 | 21,000 |
| 2006/05/17 | 390 | 390 | 390 | 390 | 4,000 |
| 2006/05/16 | 398 | 398 | 390 | 390 | 22,000 |
| 2006/05/15 | 396 | 401 | 396 | 401 | 8,000 |
| 2006/05/12 | 405 | 405 | 400 | 401 | 11,000 |
| 2006/05/11 | 414 | 414 | 408 | 408 | 16,000 |
| 2006/05/10 | 411 | 415 | 406 | 406 | 8,000 |
| 2006/05/09 | 414 | 414 | 412 | 412 | 23,000 |
| 2006/05/08 | 413 | 414 | 411 | 414 | 20,000 |
| 2006/05/02 | 416 | 416 | 411 | 413 | 19,000 |
| 2006/05/01 | 421 | 421 | 411 | 411 | 80,000 |
| 2006/04/28 | 423 | 429 | 418 | 428 | 77,000 |
| 2006/04/27 | 399 | 449 | 398 | 428 | 223,000 |
| 2006/04/26 | 404 | 405 | 399 | 405 | 10,000 |
| 2006/04/25 | 399 | 400 | 398 | 399 | 35,000 |
| 2006/04/24 | 397 | 410 | 395 | 410 | 43,000 |
| 2006/04/21 | 401 | 405 | 401 | 405 | 23,000 |
| 2006/04/20 | 401 | 401 | 398 | 401 | 44,000 |
| 2006/04/19 | 404 | 404 | 396 | 399 | 14,000 |
| 2006/04/18 | 397 | 403 | 396 | 403 | 4,000 |
| 2006/04/17 | 400 | 400 | 397 | 398 | 11,000 |
| 2006/04/14 | 399 | 400 | 399 | 400 | 9,000 |
| 2006/04/13 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/04/12 | 400 | 401 | 400 | 401 | 16,000 |
| 2006/04/11 | 406 | 408 | 405 | 405 | 4,000 |
| 2006/04/10 | 403 | 415 | 403 | 405 | 17,000 |
| 2006/04/07 | 402 | 407 | 397 | 402 | 38,000 |
| 2006/04/06 | 401 | 408 | 401 | 408 | 7,000 |
| 2006/04/05 | 408 | 408 | 391 | 394 | 22,000 |
| 2006/04/04 | 415 | 415 | 406 | 407 | 6,000 |
| 2006/04/03 | 408 | 410 | 408 | 410 | 6,000 |
| 2006/03/31 | 407 | 410 | 406 | 408 | 10,000 |
| 2006/03/30 | 409 | 413 | 404 | 404 | 53,000 |
| 2006/03/29 | 401 | 419 | 401 | 419 | 33,000 |
| 2006/03/28 | 410 | 420 | 410 | 415 | 19,000 |
| 2006/03/27 | 404 | 405 | 404 | 404 | 8,000 |
| 2006/03/24 | 400 | 410 | 400 | 401 | 23,000 |
| 2006/03/23 | 387 | 396 | 385 | 394 | 14,000 |
| 2006/03/22 | 387 | 388 | 387 | 387 | 7,000 |
| 2006/03/20 | 383 | 393 | 380 | 389 | 22,000 |
| 2006/03/17 | 378 | 379 | 377 | 378 | 5,000 |
| 2006/03/16 | 381 | 381 | 377 | 377 | 8,000 |
| 2006/03/15 | 385 | 385 | 377 | 380 | 14,000 |
| 2006/03/13 | 385 | 387 | 382 | 387 | 6,000 |
| 2006/03/10 | 378 | 380 | 375 | 376 | 9,000 |
| 2006/03/09 | 374 | 380 | 373 | 380 | 8,000 |
| 2006/03/08 | 374 | 380 | 373 | 373 | 16,000 |
| 2006/03/06 | 372 | 379 | 372 | 374 | 15,000 |
| 2006/03/03 | 390 | 391 | 380 | 380 | 43,000 |
| 2006/03/02 | 395 | 395 | 390 | 390 | 4,000 |
| 2006/03/01 | 395 | 395 | 393 | 393 | 6,000 |
| 2006/02/28 | 393 | 395 | 393 | 395 | 4,000 |
| 2006/02/27 | 399 | 399 | 392 | 392 | 8,000 |
| 2006/02/24 | 393 | 393 | 384 | 389 | 32,000 |
| 2006/02/23 | 385 | 393 | 385 | 393 | 7,000 |
| 2006/02/22 | 390 | 391 | 382 | 383 | 17,000 |
| 2006/02/21 | 373 | 389 | 373 | 389 | 12,000 |
| 2006/02/20 | 390 | 394 | 369 | 373 | 22,000 |
| 2006/02/17 | 415 | 419 | 389 | 397 | 35,000 |
| 2006/02/16 | 411 | 411 | 403 | 403 | 18,000 |
| 2006/02/15 | 426 | 426 | 415 | 418 | 17,000 |
| 2006/02/14 | 410 | 420 | 410 | 415 | 8,000 |
| 2006/02/13 | 434 | 434 | 423 | 430 | 36,000 |
| 2006/02/10 | 430 | 440 | 426 | 426 | 26,000 |
| 2006/02/09 | 430 | 440 | 429 | 440 | 45,000 |
| 2006/02/08 | 429 | 437 | 427 | 428 | 31,000 |
| 2006/02/07 | 435 | 436 | 431 | 431 | 24,000 |
| 2006/02/06 | 432 | 436 | 428 | 436 | 22,000 |
| 2006/02/03 | 433 | 433 | 432 | 432 | 10,000 |
| 2006/02/02 | 431 | 432 | 431 | 432 | 15,000 |
| 2006/02/01 | 446 | 446 | 437 | 437 | 19,000 |
| 2006/01/31 | 440 | 440 | 436 | 440 | 12,000 |
| 2006/01/30 | 441 | 443 | 432 | 435 | 23,000 |
| 2006/01/27 | 429 | 432 | 429 | 432 | 7,000 |
| 2006/01/26 | 418 | 427 | 418 | 427 | 37,000 |
| 2006/01/25 | 413 | 420 | 410 | 420 | 32,000 |
| 2006/01/24 | 408 | 420 | 408 | 420 | 6,000 |
| 2006/01/23 | 413 | 414 | 410 | 410 | 6,000 |
| 2006/01/20 | 423 | 427 | 412 | 423 | 28,000 |
| 2006/01/19 | 407 | 427 | 407 | 427 | 18,000 |
| 2006/01/18 | 431 | 431 | 385 | 410 | 63,000 |
| 2006/01/17 | 441 | 442 | 435 | 435 | 43,000 |
| 2006/01/16 | 443 | 450 | 438 | 445 | 32,000 |
| 2006/01/13 | 437 | 443 | 431 | 443 | 42,000 |
| 2006/01/12 | 430 | 442 | 430 | 435 | 35,000 |
| 2006/01/11 | 429 | 430 | 425 | 430 | 32,000 |
| 2006/01/10 | 429 | 433 | 428 | 429 | 29,000 |
| 2006/01/06 | 424 | 429 | 423 | 429 | 28,000 |
| 2006/01/05 | 430 | 430 | 424 | 424 | 48,000 |
| 2006/01/04 | 432 | 441 | 427 | 427 | 18,000 |