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 |
|---|---|---|---|---|---|
| 2013/12/30 | 287 | 295 | 286 | 292 | 209,000 |
| 2013/12/27 | 279 | 286 | 274 | 285 | 295,000 |
| 2013/12/26 | 277 | 278 | 268 | 277 | 322,000 |
| 2013/12/25 | 251 | 261 | 250 | 261 | 185,000 |
| 2013/12/24 | 258 | 259 | 250 | 251 | 62,000 |
| 2013/12/20 | 254 | 258 | 254 | 257 | 557,000 |
| 2013/12/19 | 253 | 255 | 253 | 255 | 104,000 |
| 2013/12/18 | 248 | 255 | 247 | 253 | 100,000 |
| 2013/12/17 | 248 | 251 | 248 | 250 | 31,000 |
| 2013/12/16 | 254 | 254 | 247 | 247 | 85,000 |
| 2013/12/13 | 254 | 255 | 250 | 254 | 130,000 |
| 2013/12/12 | 252 | 254 | 251 | 254 | 40,000 |
| 2013/12/11 | 245 | 256 | 245 | 253 | 157,000 |
| 2013/12/10 | 246 | 247 | 244 | 246 | 45,000 |
| 2013/12/09 | 246 | 246 | 244 | 244 | 94,000 |
| 2013/12/06 | 243 | 244 | 242 | 244 | 28,000 |
| 2013/12/05 | 246 | 246 | 243 | 244 | 61,000 |
| 2013/12/04 | 250 | 250 | 246 | 248 | 63,000 |
| 2013/12/03 | 252 | 255 | 249 | 250 | 72,000 |
| 2013/12/02 | 248 | 255 | 242 | 255 | 368,000 |
| 2013/11/29 | 255 | 260 | 250 | 251 | 202,000 |
| 2013/11/28 | 260 | 265 | 256 | 256 | 59,000 |
| 2013/11/27 | 261 | 266 | 258 | 260 | 56,000 |
| 2013/11/26 | 265 | 268 | 261 | 261 | 67,000 |
| 2013/11/25 | 269 | 270 | 265 | 265 | 156,000 |
| 2013/11/22 | 274 | 274 | 268 | 269 | 119,000 |
| 2013/11/21 | 271 | 276 | 270 | 276 | 73,000 |
| 2013/11/20 | 276 | 276 | 271 | 274 | 56,000 |
| 2013/11/19 | 278 | 278 | 275 | 278 | 57,000 |
| 2013/11/18 | 279 | 279 | 275 | 276 | 213,000 |
| 2013/11/15 | 275 | 275 | 270 | 273 | 73,000 |
| 2013/11/14 | 268 | 274 | 268 | 273 | 113,000 |
| 2013/11/13 | 273 | 274 | 265 | 267 | 101,000 |
| 2013/11/12 | 271 | 276 | 271 | 274 | 79,000 |
| 2013/11/11 | 279 | 279 | 270 | 271 | 93,000 |
| 2013/11/08 | 272 | 277 | 265 | 275 | 189,000 |
| 2013/11/07 | 272 | 278 | 268 | 272 | 274,000 |
| 2013/11/06 | 269 | 271 | 265 | 267 | 188,000 |
| 2013/11/05 | 277 | 278 | 270 | 274 | 125,000 |
| 2013/11/01 | 284 | 284 | 271 | 279 | 213,000 |
| 2013/10/31 | 287 | 291 | 282 | 284 | 215,000 |
| 2013/10/30 | 295 | 302 | 290 | 290 | 1,204,000 |
| 2013/10/29 | 280 | 291 | 277 | 290 | 771,000 |
| 2013/10/28 | 273 | 278 | 270 | 278 | 213,000 |
| 2013/10/25 | 274 | 274 | 267 | 270 | 155,000 |
| 2013/10/24 | 271 | 275 | 270 | 274 | 78,000 |
| 2013/10/23 | 274 | 278 | 270 | 271 | 192,000 |
| 2013/10/22 | 270 | 278 | 270 | 277 | 232,000 |
| 2013/10/21 | 274 | 274 | 267 | 269 | 64,000 |
| 2013/10/18 | 269 | 272 | 265 | 272 | 128,000 |
| 2013/10/17 | 269 | 271 | 265 | 266 | 69,000 |
| 2013/10/16 | 270 | 270 | 263 | 266 | 106,000 |
| 2013/10/15 | 272 | 278 | 270 | 271 | 112,000 |
| 2013/10/11 | 275 | 280 | 271 | 275 | 197,000 |
| 2013/10/10 | 263 | 275 | 262 | 272 | 368,000 |
| 2013/10/09 | 250 | 261 | 249 | 260 | 138,000 |
| 2013/10/08 | 238 | 257 | 238 | 250 | 406,000 |
| 2013/10/07 | 252 | 252 | 241 | 242 | 244,000 |
| 2013/10/04 | 254 | 255 | 247 | 252 | 241,000 |
| 2013/10/03 | 260 | 262 | 258 | 261 | 79,000 |
| 2013/10/02 | 268 | 269 | 260 | 263 | 141,000 |
| 2013/10/01 | 273 | 274 | 266 | 267 | 147,000 |
| 2013/09/30 | 263 | 277 | 263 | 270 | 305,000 |
| 2013/09/27 | 280 | 283 | 274 | 278 | 93,000 |
| 2013/09/26 | 266 | 284 | 265 | 283 | 233,000 |
| 2013/09/25 | 285 | 287 | 270 | 270 | 317,000 |
| 2013/09/24 | 286 | 289 | 281 | 287 | 224,000 |
| 2013/09/20 | 289 | 290 | 282 | 289 | 381,000 |
| 2013/09/19 | 286 | 314 | 283 | 295 | 2,057,000 |
| 2013/09/18 | 287 | 287 | 265 | 271 | 541,000 |
| 2013/09/17 | 276 | 295 | 276 | 286 | 1,047,000 |
| 2013/09/13 | 283 | 284 | 275 | 280 | 336,000 |
| 2013/09/12 | 283 | 288 | 275 | 282 | 798,000 |
| 2013/09/11 | 310 | 320 | 274 | 281 | 2,558,000 |
| 2013/09/10 | 248 | 310 | 248 | 302 | 4,263,000 |
| 2013/09/09 | 258 | 259 | 243 | 247 | 820,000 |
| 2013/09/06 | 239 | 239 | 233 | 236 | 371,000 |
| 2013/09/05 | 244 | 244 | 237 | 238 | 204,000 |
| 2013/09/04 | 246 | 248 | 241 | 243 | 184,000 |
| 2013/09/03 | 246 | 256 | 246 | 246 | 491,000 |
| 2013/09/02 | 234 | 242 | 234 | 241 | 476,000 |
| 2013/08/30 | 237 | 242 | 230 | 234 | 862,000 |
| 2013/08/29 | 240 | 242 | 236 | 237 | 954,000 |
| 2013/08/28 | 238 | 240 | 236 | 238 | 475,000 |
| 2013/08/27 | 249 | 249 | 244 | 244 | 445,000 |
| 2013/08/26 | 240 | 248 | 237 | 248 | 537,000 |
| 2013/08/23 | 243 | 243 | 238 | 240 | 325,000 |
| 2013/08/22 | 239 | 240 | 236 | 239 | 598,000 |
| 2013/08/21 | 245 | 247 | 237 | 242 | 759,000 |
| 2013/08/20 | 246 | 257 | 242 | 245 | 1,326,000 |
| 2013/08/19 | 245 | 246 | 240 | 245 | 365,000 |
| 2013/08/16 | 239 | 245 | 239 | 243 | 432,000 |
| 2013/08/15 | 245 | 246 | 240 | 242 | 511,000 |
| 2013/08/14 | 248 | 253 | 241 | 247 | 1,192,000 |
| 2013/08/13 | 236 | 248 | 233 | 247 | 1,506,000 |
| 2013/08/12 | 260 | 260 | 236 | 236 | 3,112,000 |
| 2013/08/09 | 258 | 267 | 257 | 260 | 1,718,000 |
| 2013/08/08 | 263 | 267 | 256 | 262 | 2,870,000 |
| 2013/08/07 | 261 | 269 | 253 | 264 | 7,805,000 |
| 2013/08/06 | 242 | 246 | 238 | 245 | 1,477,000 |
| 2013/08/05 | 235 | 243 | 235 | 237 | 808,000 |
| 2013/08/02 | 238 | 243 | 233 | 238 | 2,017,000 |
| 2013/08/01 | 235 | 240 | 226 | 233 | 4,500,000 |
| 2013/07/31 | 263 | 278 | 232 | 235 | 16,927,000 |
| 2013/07/30 | 236 | 248 | 232 | 248 | 4,081,000 |
| 2013/07/29 | 242 | 249 | 240 | 243 | 3,268,000 |
| 2013/07/26 | 249 | 259 | 244 | 249 | 9,742,000 |
| 2013/07/25 | 245 | 251 | 233 | 242 | 6,405,000 |
| 2013/07/24 | 236 | 260 | 236 | 247 | 18,882,000 |
| 2013/07/23 | 231 | 249 | 225 | 228 | 16,451,000 |
| 2013/07/22 | 206 | 242 | 205 | 236 | 19,835,000 |
| 2013/07/19 | 194 | 209 | 191 | 205 | 1,100,000 |
| 2013/07/18 | 199 | 201 | 191 | 194 | 931,000 |
| 2013/07/17 | 209 | 210 | 199 | 201 | 2,647,000 |
| 2013/07/16 | 183 | 219 | 181 | 211 | 6,252,000 |
| 2013/07/12 | 164 | 173 | 163 | 173 | 123,000 |
| 2013/07/11 | 163 | 164 | 162 | 164 | 62,000 |
| 2013/07/10 | 168 | 168 | 162 | 162 | 52,000 |
| 2013/07/09 | 170 | 170 | 163 | 167 | 36,000 |
| 2013/07/08 | 170 | 174 | 168 | 168 | 69,000 |
| 2013/07/05 | 170 | 170 | 168 | 170 | 33,000 |
| 2013/07/04 | 167 | 172 | 167 | 170 | 72,000 |
| 2013/07/03 | 168 | 169 | 166 | 168 | 54,000 |
| 2013/07/02 | 164 | 166 | 164 | 166 | 56,000 |
| 2013/07/01 | 157 | 162 | 157 | 162 | 76,000 |
| 2013/06/28 | 155 | 159 | 154 | 159 | 41,000 |
| 2013/06/27 | 155 | 156 | 152 | 155 | 28,000 |
| 2013/06/26 | 159 | 160 | 153 | 156 | 97,000 |
| 2013/06/25 | 160 | 160 | 158 | 159 | 62,000 |
| 2013/06/24 | 160 | 162 | 154 | 160 | 104,000 |
| 2013/06/21 | 154 | 160 | 153 | 159 | 105,000 |
| 2013/06/20 | 158 | 159 | 152 | 157 | 61,000 |
| 2013/06/19 | 155 | 159 | 155 | 159 | 46,000 |
| 2013/06/18 | 154 | 154 | 154 | 154 | 1,000 |
| 2013/06/17 | 154 | 155 | 154 | 155 | 5,000 |
| 2013/06/14 | 155 | 157 | 155 | 156 | 28,000 |
| 2013/06/13 | 155 | 158 | 153 | 154 | 36,000 |
| 2013/06/12 | 156 | 156 | 153 | 155 | 35,000 |
| 2013/06/11 | 156 | 156 | 153 | 156 | 18,000 |
| 2013/06/10 | 156 | 156 | 154 | 154 | 7,000 |
| 2013/06/07 | 156 | 156 | 152 | 155 | 15,000 |
| 2013/06/06 | 156 | 156 | 154 | 156 | 20,000 |
| 2013/06/05 | 155 | 159 | 155 | 156 | 23,000 |
| 2013/06/04 | 152 | 157 | 150 | 157 | 22,000 |
| 2013/06/03 | 149 | 154 | 149 | 152 | 37,000 |
| 2013/05/31 | 149 | 159 | 148 | 159 | 40,000 |
| 2013/05/30 | 153 | 154 | 143 | 150 | 80,000 |
| 2013/05/29 | 151 | 158 | 151 | 155 | 27,000 |
| 2013/05/28 | 148 | 153 | 148 | 153 | 39,000 |
| 2013/05/27 | 154 | 156 | 151 | 152 | 31,000 |
| 2013/05/24 | 160 | 160 | 152 | 156 | 168,000 |
| 2013/05/23 | 155 | 160 | 153 | 160 | 168,000 |
| 2013/05/22 | 153 | 155 | 152 | 155 | 80,000 |
| 2013/05/21 | 151 | 151 | 148 | 150 | 27,000 |
| 2013/05/20 | 151 | 151 | 149 | 150 | 73,000 |
| 2013/05/17 | 148 | 149 | 147 | 148 | 35,000 |
| 2013/05/16 | 149 | 149 | 144 | 148 | 49,000 |
| 2013/05/15 | 150 | 150 | 148 | 150 | 16,000 |
| 2013/05/14 | 148 | 148 | 147 | 148 | 23,000 |
| 2013/05/13 | 147 | 151 | 147 | 151 | 53,000 |
| 2013/05/10 | 151 | 151 | 148 | 148 | 79,000 |
| 2013/05/09 | 149 | 158 | 149 | 153 | 92,000 |
| 2013/05/08 | 145 | 148 | 145 | 148 | 84,000 |
| 2013/05/07 | 138 | 145 | 138 | 144 | 139,000 |
| 2013/05/02 | 137 | 138 | 136 | 137 | 24,000 |
| 2013/05/01 | 136 | 139 | 136 | 139 | 28,000 |
| 2013/04/30 | 135 | 137 | 135 | 137 | 13,000 |
| 2013/04/26 | 137 | 137 | 135 | 136 | 26,000 |
| 2013/04/25 | 137 | 139 | 136 | 136 | 96,000 |
| 2013/04/24 | 139 | 140 | 137 | 137 | 41,000 |
| 2013/04/23 | 137 | 139 | 137 | 139 | 47,000 |
| 2013/04/22 | 135 | 137 | 134 | 136 | 60,000 |
| 2013/04/19 | 134 | 134 | 132 | 134 | 18,000 |
| 2013/04/18 | 133 | 135 | 132 | 134 | 12,000 |
| 2013/04/17 | 134 | 135 | 132 | 135 | 15,000 |
| 2013/04/16 | 132 | 134 | 132 | 134 | 10,000 |
| 2013/04/15 | 135 | 135 | 134 | 135 | 18,000 |
| 2013/04/12 | 135 | 136 | 135 | 135 | 38,000 |
| 2013/04/11 | 138 | 139 | 135 | 138 | 76,000 |
| 2013/04/10 | 141 | 141 | 137 | 138 | 19,000 |
| 2013/04/09 | 137 | 141 | 137 | 140 | 88,000 |
| 2013/04/08 | 134 | 136 | 134 | 136 | 24,000 |
| 2013/04/05 | 133 | 135 | 133 | 134 | 55,000 |
| 2013/04/04 | 134 | 134 | 131 | 133 | 22,000 |
| 2013/04/03 | 132 | 134 | 132 | 134 | 17,000 |
| 2013/04/02 | 133 | 133 | 132 | 133 | 5,000 |
| 2013/04/01 | 135 | 135 | 133 | 134 | 13,000 |
| 2013/03/29 | 135 | 135 | 135 | 135 | 14,000 |
| 2013/03/28 | 134 | 135 | 134 | 135 | 23,000 |
| 2013/03/27 | 133 | 133 | 131 | 133 | 6,000 |
| 2013/03/26 | 133 | 133 | 133 | 133 | 6,000 |
| 2013/03/25 | 132 | 134 | 132 | 132 | 63,000 |
| 2013/03/22 | 132 | 132 | 131 | 131 | 9,000 |
| 2013/03/21 | 133 | 134 | 131 | 134 | 32,000 |
| 2013/03/19 | 133 | 133 | 132 | 133 | 8,000 |
| 2013/03/18 | 133 | 133 | 131 | 133 | 27,000 |
| 2013/03/15 | 133 | 134 | 132 | 132 | 34,000 |
| 2013/03/14 | 132 | 133 | 131 | 133 | 21,000 |
| 2013/03/13 | 132 | 132 | 130 | 132 | 7,000 |
| 2013/03/12 | 134 | 134 | 131 | 132 | 26,000 |
| 2013/03/11 | 135 | 135 | 132 | 133 | 19,000 |
| 2013/03/08 | 135 | 135 | 133 | 134 | 27,000 |
| 2013/03/07 | 133 | 135 | 133 | 135 | 30,000 |
| 2013/03/06 | 136 | 138 | 136 | 136 | 33,000 |
| 2013/03/05 | 134 | 136 | 132 | 135 | 62,000 |
| 2013/03/04 | 132 | 133 | 131 | 133 | 27,000 |
| 2013/03/01 | 130 | 131 | 130 | 131 | 13,000 |
| 2013/02/28 | 128 | 130 | 128 | 130 | 31,000 |
| 2013/02/27 | 127 | 129 | 127 | 128 | 12,000 |
| 2013/02/26 | 127 | 128 | 127 | 127 | 15,000 |
| 2013/02/25 | 127 | 128 | 127 | 127 | 37,000 |
| 2013/02/22 | 126 | 128 | 125 | 127 | 15,000 |
| 2013/02/21 | 126 | 127 | 124 | 126 | 38,000 |
| 2013/02/20 | 123 | 126 | 123 | 126 | 16,000 |
| 2013/02/19 | 121 | 123 | 120 | 123 | 15,000 |
| 2013/02/18 | 119 | 122 | 118 | 120 | 40,000 |
| 2013/02/15 | 119 | 120 | 115 | 118 | 49,000 |
| 2013/02/14 | 123 | 123 | 119 | 123 | 72,000 |
| 2013/02/13 | 135 | 135 | 120 | 120 | 109,000 |
| 2013/02/12 | 136 | 136 | 135 | 135 | 29,000 |
| 2013/02/08 | 135 | 136 | 134 | 136 | 33,000 |
| 2013/02/07 | 136 | 136 | 133 | 135 | 29,000 |
| 2013/02/06 | 136 | 136 | 134 | 135 | 39,000 |
| 2013/02/05 | 135 | 136 | 135 | 136 | 19,000 |
| 2013/02/04 | 137 | 137 | 135 | 136 | 17,000 |
| 2013/02/01 | 136 | 136 | 135 | 136 | 18,000 |
| 2013/01/31 | 136 | 137 | 135 | 136 | 14,000 |
| 2013/01/30 | 135 | 138 | 135 | 136 | 47,000 |
| 2013/01/29 | 135 | 135 | 134 | 135 | 33,000 |
| 2013/01/28 | 137 | 137 | 133 | 135 | 35,000 |
| 2013/01/25 | 136 | 137 | 135 | 135 | 53,000 |
| 2013/01/24 | 135 | 138 | 135 | 136 | 29,000 |
| 2013/01/23 | 138 | 138 | 135 | 135 | 35,000 |
| 2013/01/22 | 138 | 139 | 135 | 136 | 26,000 |
| 2013/01/21 | 136 | 139 | 136 | 138 | 32,000 |
| 2013/01/18 | 136 | 136 | 133 | 136 | 16,000 |
| 2013/01/17 | 135 | 136 | 131 | 134 | 44,000 |
| 2013/01/16 | 137 | 138 | 136 | 137 | 41,000 |
| 2013/01/15 | 136 | 138 | 135 | 137 | 32,000 |
| 2013/01/11 | 138 | 140 | 135 | 135 | 23,000 |
| 2013/01/10 | 136 | 138 | 134 | 138 | 25,000 |
| 2013/01/09 | 135 | 136 | 133 | 134 | 30,000 |
| 2013/01/08 | 132 | 136 | 130 | 134 | 141,000 |
| 2013/01/07 | 133 | 133 | 130 | 133 | 52,000 |
| 2013/01/04 | 133 | 133 | 131 | 132 | 31,000 |