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 |
|---|---|---|---|---|---|
| 2008/12/30 | 104 | 104 | 102 | 102 | 16,000 |
| 2008/12/29 | 103 | 104 | 102 | 104 | 19,000 |
| 2008/12/26 | 100 | 101 | 100 | 100 | 19,000 |
| 2008/12/25 | 101 | 101 | 101 | 101 | 74,000 |
| 2008/12/24 | 100 | 104 | 100 | 101 | 93,000 |
| 2008/12/22 | 100 | 101 | 99 | 99 | 11,000 |
| 2008/12/19 | 100 | 101 | 99 | 100 | 14,000 |
| 2008/12/18 | 100 | 101 | 99 | 100 | 12,000 |
| 2008/12/17 | 100 | 100 | 100 | 100 | 11,000 |
| 2008/12/16 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/12/15 | 97 | 98 | 97 | 98 | 9,000 |
| 2008/12/12 | 95 | 97 | 95 | 97 | 2,000 |
| 2008/12/11 | 95 | 100 | 95 | 100 | 20,000 |
| 2008/12/10 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/12/09 | 95 | 95 | 95 | 95 | 10,000 |
| 2008/12/08 | 94 | 95 | 93 | 95 | 16,000 |
| 2008/12/05 | 93 | 94 | 93 | 94 | 15,000 |
| 2008/12/04 | 97 | 97 | 94 | 94 | 23,000 |
| 2008/12/03 | 97 | 97 | 95 | 96 | 10,000 |
| 2008/12/02 | 96 | 97 | 96 | 97 | 8,000 |
| 2008/12/01 | 100 | 100 | 100 | 100 | 5,000 |
| 2008/11/28 | 100 | 100 | 99 | 100 | 25,000 |
| 2008/11/27 | 100 | 100 | 99 | 100 | 5,000 |
| 2008/11/26 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/11/25 | 100 | 101 | 100 | 100 | 107,000 |
| 2008/11/21 | 98 | 108 | 97 | 100 | 26,000 |
| 2008/11/20 | 101 | 101 | 100 | 100 | 5,000 |
| 2008/11/19 | 104 | 105 | 102 | 102 | 22,000 |
| 2008/11/18 | 103 | 103 | 101 | 102 | 13,000 |
| 2008/11/17 | 103 | 104 | 102 | 104 | 8,000 |
| 2008/11/14 | 102 | 103 | 102 | 103 | 17,000 |
| 2008/11/13 | 103 | 104 | 102 | 102 | 6,000 |
| 2008/11/12 | 104 | 105 | 103 | 103 | 12,000 |
| 2008/11/11 | 104 | 105 | 104 | 105 | 16,000 |
| 2008/11/10 | 102 | 105 | 102 | 105 | 18,000 |
| 2008/11/07 | 102 | 104 | 100 | 101 | 13,000 |
| 2008/11/06 | 105 | 105 | 105 | 105 | 4,000 |
| 2008/11/05 | 106 | 106 | 104 | 104 | 18,000 |
| 2008/11/04 | 105 | 105 | 103 | 104 | 9,000 |
| 2008/10/31 | 106 | 110 | 105 | 105 | 35,000 |
| 2008/10/30 | 99 | 99 | 97 | 97 | 8,000 |
| 2008/10/29 | 104 | 104 | 94 | 94 | 32,000 |
| 2008/10/28 | 93 | 95 | 90 | 95 | 41,000 |
| 2008/10/27 | 99 | 101 | 95 | 95 | 40,000 |
| 2008/10/24 | 105 | 106 | 99 | 99 | 107,000 |
| 2008/10/23 | 103 | 105 | 99 | 105 | 30,000 |
| 2008/10/22 | 105 | 106 | 103 | 103 | 43,000 |
| 2008/10/21 | 102 | 104 | 101 | 103 | 23,000 |
| 2008/10/20 | 100 | 100 | 99 | 100 | 14,000 |
| 2008/10/17 | 100 | 102 | 99 | 99 | 25,000 |
| 2008/10/16 | 94 | 94 | 93 | 93 | 26,000 |
| 2008/10/15 | 108 | 108 | 100 | 102 | 42,000 |
| 2008/10/14 | 107 | 112 | 107 | 111 | 28,000 |
| 2008/10/10 | 89 | 99 | 88 | 99 | 39,000 |
| 2008/10/09 | 86 | 99 | 86 | 99 | 34,000 |
| 2008/10/08 | 104 | 104 | 84 | 89 | 85,000 |
| 2008/10/07 | 95 | 109 | 95 | 109 | 29,000 |
| 2008/10/06 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/10/03 | 135 | 135 | 133 | 133 | 2,000 |
| 2008/10/02 | 141 | 141 | 136 | 136 | 13,000 |
| 2008/10/01 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/09/30 | 138 | 143 | 136 | 139 | 11,000 |
| 2008/09/29 | 137 | 139 | 137 | 139 | 3,000 |
| 2008/09/26 | 144 | 147 | 144 | 147 | 5,000 |
| 2008/09/25 | 145 | 145 | 142 | 144 | 63,000 |
| 2008/09/24 | 147 | 151 | 145 | 145 | 30,000 |
| 2008/09/22 | 153 | 153 | 146 | 149 | 39,000 |
| 2008/09/19 | 143 | 145 | 143 | 144 | 14,000 |
| 2008/09/18 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/09/17 | 138 | 138 | 135 | 138 | 6,000 |
| 2008/09/16 | 137 | 138 | 133 | 138 | 9,000 |
| 2008/09/12 | 139 | 143 | 139 | 143 | 8,000 |
| 2008/09/11 | 135 | 141 | 135 | 139 | 19,000 |
| 2008/09/10 | 138 | 138 | 134 | 135 | 10,000 |
| 2008/09/09 | 140 | 141 | 139 | 139 | 8,000 |
| 2008/09/08 | 152 | 152 | 142 | 142 | 25,000 |
| 2008/09/04 | 142 | 142 | 142 | 142 | 7,000 |
| 2008/09/03 | 150 | 150 | 142 | 142 | 11,000 |
| 2008/09/01 | 156 | 156 | 150 | 150 | 7,000 |
| 2008/08/29 | 157 | 158 | 157 | 158 | 13,000 |
| 2008/08/28 | 159 | 159 | 154 | 154 | 3,000 |
| 2008/08/26 | 160 | 160 | 159 | 159 | 5,000 |
| 2008/08/25 | 162 | 162 | 161 | 161 | 58,000 |
| 2008/08/22 | 159 | 167 | 159 | 162 | 31,000 |
| 2008/08/21 | 156 | 159 | 156 | 156 | 10,000 |
| 2008/08/19 | 154 | 155 | 154 | 154 | 7,000 |
| 2008/08/15 | 160 | 160 | 151 | 151 | 2,000 |
| 2008/08/14 | 156 | 156 | 153 | 153 | 8,000 |
| 2008/08/13 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/08/12 | 158 | 158 | 158 | 158 | 5,000 |
| 2008/08/11 | 169 | 169 | 160 | 160 | 16,000 |
| 2008/08/08 | 159 | 159 | 157 | 159 | 8,000 |
| 2008/08/07 | 162 | 162 | 160 | 160 | 2,000 |
| 2008/08/06 | 160 | 162 | 160 | 162 | 2,000 |
| 2008/08/05 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/08/04 | 158 | 158 | 158 | 158 | 4,000 |
| 2008/08/01 | 170 | 170 | 166 | 168 | 10,000 |
| 2008/07/31 | 172 | 172 | 170 | 170 | 4,000 |
| 2008/07/30 | 172 | 173 | 170 | 170 | 24,000 |
| 2008/07/29 | 174 | 174 | 170 | 170 | 7,000 |
| 2008/07/28 | 177 | 177 | 173 | 174 | 6,000 |
| 2008/07/25 | 179 | 179 | 177 | 177 | 43,000 |
| 2008/07/24 | 174 | 183 | 174 | 183 | 22,000 |
| 2008/07/23 | 171 | 174 | 171 | 172 | 8,000 |
| 2008/07/22 | 172 | 172 | 170 | 170 | 17,000 |
| 2008/07/18 | 172 | 172 | 170 | 171 | 7,000 |
| 2008/07/17 | 173 | 174 | 170 | 171 | 6,000 |
| 2008/07/16 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/07/15 | 177 | 177 | 171 | 171 | 5,000 |
| 2008/07/14 | 176 | 176 | 176 | 176 | 4,000 |
| 2008/07/11 | 180 | 181 | 180 | 180 | 75,000 |
| 2008/07/10 | 173 | 185 | 171 | 180 | 44,000 |
| 2008/07/09 | 169 | 170 | 168 | 170 | 8,000 |
| 2008/07/08 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/07/07 | 169 | 170 | 169 | 170 | 5,000 |
| 2008/07/04 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/07/03 | 171 | 172 | 171 | 172 | 6,000 |
| 2008/07/02 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/07/01 | 171 | 172 | 171 | 172 | 2,000 |
| 2008/06/30 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/06/27 | 176 | 176 | 170 | 170 | 10,000 |
| 2008/06/26 | 182 | 182 | 182 | 182 | 7,000 |
| 2008/06/25 | 181 | 181 | 179 | 180 | 47,000 |
| 2008/06/24 | 172 | 197 | 172 | 181 | 19,000 |
| 2008/06/23 | 172 | 172 | 170 | 170 | 7,000 |
| 2008/06/20 | 173 | 173 | 172 | 172 | 5,000 |
| 2008/06/19 | 177 | 177 | 169 | 171 | 38,000 |
| 2008/06/18 | 172 | 177 | 172 | 177 | 10,000 |
| 2008/06/17 | 172 | 172 | 172 | 172 | 6,000 |
| 2008/06/16 | 170 | 172 | 170 | 171 | 18,000 |
| 2008/06/13 | 172 | 172 | 170 | 170 | 11,000 |
| 2008/06/12 | 173 | 173 | 171 | 171 | 10,000 |
| 2008/06/11 | 173 | 173 | 171 | 172 | 22,000 |
| 2008/06/10 | 172 | 174 | 172 | 174 | 4,000 |
| 2008/06/09 | 175 | 175 | 168 | 172 | 12,000 |
| 2008/06/06 | 179 | 180 | 179 | 180 | 3,000 |
| 2008/06/05 | 177 | 178 | 177 | 178 | 31,000 |
| 2008/06/04 | 178 | 179 | 178 | 179 | 6,000 |
| 2008/06/03 | 177 | 177 | 177 | 177 | 5,000 |
| 2008/06/02 | 180 | 180 | 180 | 180 | 8,000 |
| 2008/05/30 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/05/29 | 180 | 183 | 180 | 183 | 15,000 |
| 2008/05/28 | 183 | 183 | 180 | 180 | 7,000 |
| 2008/05/27 | 183 | 183 | 183 | 183 | 2,000 |
| 2008/05/26 | 185 | 187 | 184 | 184 | 34,000 |
| 2008/05/23 | 183 | 185 | 183 | 185 | 40,000 |
| 2008/05/22 | 178 | 181 | 177 | 181 | 16,000 |
| 2008/05/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/05/20 | 178 | 185 | 178 | 183 | 38,000 |
| 2008/05/19 | 174 | 177 | 174 | 177 | 8,000 |
| 2008/05/16 | 178 | 179 | 173 | 173 | 31,000 |
| 2008/05/15 | 163 | 182 | 163 | 173 | 70,000 |
| 2008/05/14 | 161 | 164 | 159 | 164 | 23,000 |
| 2008/05/13 | 161 | 162 | 161 | 161 | 4,000 |
| 2008/05/12 | 160 | 163 | 160 | 163 | 16,000 |
| 2008/05/09 | 163 | 163 | 162 | 163 | 6,000 |
| 2008/05/07 | 164 | 164 | 162 | 162 | 10,000 |
| 2008/05/02 | 161 | 164 | 161 | 164 | 14,000 |
| 2008/05/01 | 161 | 162 | 161 | 162 | 6,000 |
| 2008/04/30 | 162 | 162 | 160 | 160 | 3,000 |
| 2008/04/28 | 163 | 163 | 160 | 162 | 18,000 |
| 2008/04/25 | 166 | 166 | 156 | 161 | 94,000 |
| 2008/04/24 | 164 | 168 | 162 | 168 | 30,000 |
| 2008/04/23 | 158 | 160 | 158 | 160 | 14,000 |
| 2008/04/22 | 158 | 159 | 157 | 158 | 14,000 |
| 2008/04/21 | 161 | 161 | 155 | 158 | 17,000 |
| 2008/04/18 | 152 | 153 | 152 | 153 | 20,000 |
| 2008/04/17 | 156 | 158 | 155 | 157 | 19,000 |
| 2008/04/16 | 156 | 162 | 152 | 152 | 15,000 |
| 2008/04/15 | 152 | 152 | 151 | 152 | 4,000 |
| 2008/04/14 | 147 | 152 | 147 | 150 | 18,000 |
| 2008/04/11 | 158 | 158 | 155 | 156 | 8,000 |
| 2008/04/10 | 158 | 159 | 158 | 159 | 3,000 |
| 2008/04/09 | 160 | 160 | 155 | 158 | 13,000 |
| 2008/04/08 | 162 | 162 | 160 | 160 | 3,000 |
| 2008/04/07 | 160 | 165 | 160 | 163 | 12,000 |
| 2008/04/04 | 156 | 167 | 156 | 167 | 9,000 |
| 2008/04/03 | 159 | 159 | 159 | 159 | 4,000 |
| 2008/04/02 | 159 | 160 | 155 | 159 | 14,000 |
| 2008/04/01 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/03/31 | 155 | 158 | 143 | 156 | 24,000 |
| 2008/03/28 | 156 | 160 | 156 | 159 | 14,000 |
| 2008/03/27 | 153 | 155 | 152 | 155 | 9,000 |
| 2008/03/26 | 158 | 160 | 158 | 158 | 7,000 |
| 2008/03/25 | 167 | 169 | 167 | 168 | 64,000 |
| 2008/03/24 | 159 | 167 | 159 | 167 | 31,000 |
| 2008/03/21 | 157 | 158 | 155 | 158 | 11,000 |
| 2008/03/19 | 157 | 158 | 152 | 152 | 11,000 |
| 2008/03/18 | 151 | 156 | 142 | 147 | 51,000 |
| 2008/03/17 | 157 | 159 | 152 | 154 | 12,000 |
| 2008/03/14 | 163 | 163 | 160 | 160 | 10,000 |
| 2008/03/13 | 161 | 161 | 160 | 160 | 14,000 |
| 2008/03/12 | 165 | 166 | 162 | 162 | 11,000 |
| 2008/03/11 | 159 | 164 | 159 | 163 | 23,000 |
| 2008/03/10 | 168 | 168 | 163 | 165 | 16,000 |
| 2008/03/07 | 165 | 166 | 164 | 164 | 10,000 |
| 2008/03/06 | 166 | 167 | 164 | 167 | 8,000 |
| 2008/03/05 | 165 | 165 | 163 | 163 | 2,000 |
| 2008/03/04 | 171 | 171 | 166 | 167 | 9,000 |
| 2008/03/03 | 170 | 173 | 169 | 173 | 5,000 |
| 2008/02/29 | 175 | 175 | 171 | 171 | 13,000 |
| 2008/02/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/02/27 | 172 | 176 | 172 | 176 | 11,000 |
| 2008/02/26 | 178 | 178 | 173 | 173 | 34,000 |
| 2008/02/25 | 173 | 178 | 173 | 177 | 65,000 |
| 2008/02/22 | 165 | 173 | 164 | 173 | 35,000 |
| 2008/02/21 | 163 | 164 | 163 | 164 | 7,000 |
| 2008/02/20 | 162 | 164 | 162 | 162 | 19,000 |
| 2008/02/19 | 161 | 163 | 159 | 162 | 12,000 |
| 2008/02/18 | 160 | 162 | 158 | 159 | 9,000 |
| 2008/02/15 | 157 | 160 | 157 | 160 | 25,000 |
| 2008/02/14 | 157 | 157 | 154 | 157 | 5,000 |
| 2008/02/13 | 156 | 157 | 153 | 153 | 10,000 |
| 2008/02/12 | 161 | 161 | 155 | 157 | 24,000 |
| 2008/02/08 | 162 | 162 | 160 | 160 | 23,000 |
| 2008/02/07 | 162 | 162 | 160 | 161 | 10,000 |
| 2008/02/06 | 166 | 166 | 162 | 163 | 45,000 |
| 2008/02/05 | 166 | 169 | 166 | 166 | 8,000 |
| 2008/02/04 | 170 | 173 | 169 | 169 | 18,000 |
| 2008/02/01 | 163 | 189 | 163 | 166 | 45,000 |
| 2008/01/31 | 160 | 161 | 160 | 161 | 6,000 |
| 2008/01/30 | 161 | 161 | 160 | 160 | 15,000 |
| 2008/01/29 | 162 | 162 | 159 | 160 | 10,000 |
| 2008/01/28 | 165 | 165 | 160 | 160 | 113,000 |
| 2008/01/25 | 151 | 153 | 150 | 153 | 74,000 |
| 2008/01/24 | 150 | 150 | 145 | 148 | 64,000 |
| 2008/01/23 | 152 | 153 | 142 | 146 | 66,000 |
| 2008/01/22 | 151 | 151 | 146 | 147 | 35,000 |
| 2008/01/21 | 156 | 157 | 151 | 156 | 29,000 |
| 2008/01/18 | 147 | 160 | 145 | 160 | 60,000 |
| 2008/01/17 | 152 | 152 | 146 | 149 | 70,000 |
| 2008/01/16 | 151 | 153 | 150 | 151 | 30,000 |
| 2008/01/15 | 171 | 172 | 159 | 160 | 38,000 |
| 2008/01/11 | 172 | 172 | 171 | 171 | 9,000 |
| 2008/01/10 | 173 | 173 | 172 | 172 | 4,000 |
| 2008/01/09 | 179 | 179 | 170 | 176 | 19,000 |
| 2008/01/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/07 | 173 | 184 | 172 | 184 | 14,000 |
| 2008/01/04 | 175 | 175 | 175 | 175 | 6,000 |