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 |
---|---|---|---|---|---|
2015/12/30 | 562 | 568 | 559 | 566 | 121,000 |
2015/12/29 | 546 | 558 | 538 | 558 | 161,000 |
2015/12/28 | 531 | 548 | 531 | 546 | 105,000 |
2015/12/25 | 540 | 549 | 533 | 535 | 275,000 |
2015/12/24 | 559 | 560 | 541 | 543 | 265,000 |
2015/12/22 | 556 | 564 | 555 | 559 | 162,000 |
2015/12/21 | 566 | 569 | 551 | 556 | 221,000 |
2015/12/18 | 573 | 579 | 554 | 557 | 571,000 |
2015/12/17 | 554 | 565 | 553 | 561 | 224,000 |
2015/12/16 | 545 | 556 | 539 | 553 | 271,000 |
2015/12/15 | 540 | 557 | 536 | 538 | 164,000 |
2015/12/14 | 532 | 547 | 527 | 546 | 378,000 |
2015/12/11 | 542 | 546 | 540 | 542 | 130,000 |
2015/12/10 | 543 | 549 | 540 | 542 | 154,000 |
2015/12/09 | 545 | 554 | 542 | 548 | 176,000 |
2015/12/08 | 554 | 554 | 548 | 548 | 238,000 |
2015/12/07 | 559 | 563 | 551 | 557 | 270,000 |
2015/12/04 | 566 | 566 | 555 | 559 | 337,000 |
2015/12/03 | 558 | 573 | 558 | 568 | 509,000 |
2015/12/02 | 560 | 563 | 555 | 560 | 291,000 |
2015/12/01 | 545 | 569 | 544 | 560 | 582,000 |
2015/11/30 | 564 | 565 | 551 | 555 | 984,000 |
2015/11/27 | 569 | 570 | 563 | 565 | 631,000 |
2015/11/26 | 567 | 569 | 556 | 564 | 731,000 |
2015/11/25 | 556 | 565 | 555 | 562 | 529,000 |
2015/11/24 | 558 | 566 | 553 | 558 | 849,000 |
2015/11/20 | 548 | 557 | 548 | 555 | 385,000 |
2015/11/19 | 555 | 560 | 544 | 551 | 589,000 |
2015/11/18 | 558 | 564 | 550 | 552 | 584,000 |
2015/11/17 | 545 | 554 | 542 | 549 | 410,000 |
2015/11/16 | 542 | 553 | 542 | 544 | 319,000 |
2015/11/13 | 548 | 558 | 542 | 554 | 545,000 |
2015/11/12 | 564 | 568 | 547 | 549 | 444,000 |
2015/11/11 | 568 | 574 | 562 | 562 | 453,000 |
2015/11/10 | 576 | 583 | 566 | 566 | 399,000 |
2015/11/09 | 581 | 589 | 574 | 578 | 763,000 |
2015/11/06 | 618 | 653 | 576 | 584 | 1,666,000 |
2015/11/05 | 592 | 636 | 591 | 618 | 1,084,000 |
2015/11/04 | 642 | 642 | 599 | 602 | 910,000 |
2015/11/02 | 623 | 644 | 623 | 642 | 486,000 |
2015/10/30 | 643 | 650 | 631 | 640 | 449,000 |
2015/10/29 | 657 | 660 | 638 | 653 | 801,000 |
2015/10/28 | 664 | 675 | 654 | 657 | 439,000 |
2015/10/27 | 670 | 674 | 661 | 662 | 376,000 |
2015/10/26 | 674 | 684 | 663 | 664 | 521,000 |
2015/10/23 | 682 | 689 | 672 | 678 | 697,000 |
2015/10/22 | 690 | 692 | 676 | 678 | 473,000 |
2015/10/21 | 677 | 693 | 666 | 689 | 1,082,000 |
2015/10/20 | 693 | 714 | 665 | 677 | 2,042,000 |
2015/10/19 | 686 | 694 | 672 | 686 | 1,200,000 |
2015/10/16 | 696 | 697 | 660 | 684 | 1,966,000 |
2015/10/15 | 652 | 689 | 642 | 682 | 2,235,000 |
2015/10/14 | 686 | 708 | 633 | 664 | 5,680,000 |
2015/10/13 | 617 | 678 | 613 | 676 | 3,669,000 |
2015/10/09 | 590 | 615 | 571 | 612 | 1,461,000 |
2015/10/08 | 612 | 619 | 593 | 599 | 465,000 |
2015/10/07 | 601 | 615 | 601 | 612 | 467,000 |
2015/10/06 | 620 | 621 | 602 | 606 | 609,000 |
2015/10/05 | 601 | 624 | 596 | 619 | 1,004,000 |
2015/10/02 | 590 | 619 | 590 | 610 | 1,300,000 |
2015/10/01 | 599 | 599 | 579 | 587 | 686,000 |
2015/09/30 | 603 | 614 | 580 | 591 | 1,181,000 |
2015/09/29 | 625 | 625 | 587 | 598 | 1,421,000 |
2015/09/28 | 610 | 631 | 594 | 620 | 1,821,000 |
2015/09/25 | 633 | 647 | 577 | 594 | 2,779,000 |
2015/09/24 | 585 | 634 | 571 | 623 | 4,455,000 |
2015/09/18 | 541 | 577 | 535 | 577 | 4,400,000 |
2015/09/17 | 517 | 554 | 516 | 546 | 1,753,000 |
2015/09/16 | 528 | 529 | 511 | 518 | 734,000 |
2015/09/15 | 541 | 549 | 518 | 520 | 1,171,000 |
2015/09/14 | 544 | 552 | 527 | 538 | 1,845,000 |
2015/09/11 | 517 | 544 | 512 | 544 | 2,113,000 |
2015/09/10 | 478 | 524 | 456 | 519 | 3,348,000 |
2015/09/09 | 489 | 495 | 472 | 484 | 1,882,000 |
2015/09/08 | 500 | 506 | 469 | 473 | 1,986,000 |
2015/09/07 | 516 | 530 | 502 | 506 | 1,647,000 |
2015/09/04 | 536 | 537 | 497 | 524 | 3,772,000 |
2015/09/03 | 537 | 548 | 516 | 539 | 4,125,000 |
2015/09/02 | 537 | 561 | 512 | 528 | 9,071,000 |
2015/09/01 | 531 | 574 | 526 | 545 | 20,752,000 |
2015/08/31 | 495 | 538 | 478 | 526 | 15,706,000 |
2015/08/28 | 458 | 458 | 458 | 458 | 346,000 |
2015/08/27 | 363 | 379 | 345 | 378 | 138,000 |
2015/08/26 | 336 | 346 | 336 | 343 | 74,000 |
2015/08/25 | 330 | 350 | 310 | 335 | 175,000 |
2015/08/24 | 360 | 370 | 351 | 354 | 141,000 |
2015/08/21 | 376 | 384 | 367 | 367 | 104,000 |
2015/08/20 | 392 | 396 | 388 | 392 | 47,000 |
2015/08/19 | 395 | 404 | 385 | 392 | 131,000 |
2015/08/18 | 390 | 395 | 388 | 395 | 73,000 |
2015/08/17 | 385 | 389 | 383 | 389 | 46,000 |
2015/08/14 | 388 | 388 | 382 | 382 | 24,000 |
2015/08/13 | 388 | 389 | 386 | 388 | 34,000 |
2015/08/12 | 385 | 390 | 380 | 390 | 96,000 |
2015/08/11 | 392 | 392 | 378 | 383 | 76,000 |
2015/08/10 | 370 | 384 | 370 | 384 | 77,000 |
2015/08/07 | 375 | 376 | 364 | 367 | 149,000 |
2015/08/06 | 347 | 362 | 347 | 358 | 139,000 |
2015/08/05 | 336 | 346 | 336 | 346 | 76,000 |
2015/08/04 | 339 | 340 | 334 | 334 | 17,000 |
2015/08/03 | 345 | 345 | 330 | 339 | 42,000 |
2015/07/31 | 336 | 345 | 336 | 343 | 27,000 |
2015/07/30 | 332 | 338 | 332 | 338 | 27,000 |
2015/07/29 | 331 | 334 | 328 | 332 | 19,000 |
2015/07/28 | 335 | 335 | 331 | 332 | 27,000 |
2015/07/27 | 341 | 341 | 335 | 335 | 15,000 |
2015/07/24 | 339 | 342 | 339 | 341 | 20,000 |
2015/07/23 | 338 | 339 | 335 | 339 | 20,000 |
2015/07/22 | 340 | 340 | 334 | 338 | 31,000 |
2015/07/21 | 338 | 344 | 338 | 343 | 14,000 |
2015/07/17 | 342 | 342 | 338 | 341 | 13,000 |
2015/07/16 | 343 | 345 | 342 | 343 | 29,000 |
2015/07/15 | 346 | 346 | 340 | 345 | 31,000 |
2015/07/14 | 344 | 344 | 341 | 344 | 16,000 |
2015/07/13 | 342 | 342 | 340 | 341 | 16,000 |
2015/07/10 | 338 | 345 | 333 | 345 | 62,000 |
2015/07/09 | 338 | 338 | 325 | 335 | 97,000 |
2015/07/08 | 348 | 349 | 340 | 341 | 71,000 |
2015/07/07 | 358 | 358 | 345 | 348 | 77,000 |
2015/07/06 | 359 | 359 | 353 | 353 | 24,000 |
2015/07/03 | 361 | 363 | 360 | 361 | 26,000 |
2015/07/02 | 362 | 363 | 359 | 361 | 17,000 |
2015/07/01 | 356 | 358 | 349 | 356 | 53,000 |
2015/06/30 | 352 | 355 | 348 | 352 | 40,000 |
2015/06/29 | 360 | 362 | 353 | 353 | 72,000 |
2015/06/26 | 371 | 371 | 366 | 367 | 16,000 |
2015/06/25 | 366 | 371 | 366 | 368 | 46,000 |
2015/06/24 | 368 | 370 | 367 | 370 | 32,000 |
2015/06/23 | 365 | 370 | 364 | 370 | 51,000 |
2015/06/22 | 364 | 368 | 363 | 364 | 23,000 |
2015/06/19 | 367 | 367 | 363 | 364 | 19,000 |
2015/06/18 | 366 | 367 | 363 | 363 | 22,000 |
2015/06/17 | 369 | 372 | 368 | 372 | 53,000 |
2015/06/16 | 370 | 370 | 358 | 362 | 24,000 |
2015/06/15 | 376 | 376 | 366 | 368 | 27,000 |
2015/06/12 | 378 | 378 | 374 | 374 | 63,000 |
2015/06/11 | 372 | 375 | 372 | 373 | 26,000 |
2015/06/10 | 374 | 376 | 372 | 372 | 34,000 |
2015/06/09 | 377 | 378 | 374 | 374 | 45,000 |
2015/06/08 | 380 | 380 | 377 | 377 | 13,000 |
2015/06/05 | 381 | 381 | 377 | 377 | 32,000 |
2015/06/04 | 378 | 381 | 376 | 381 | 37,000 |
2015/06/03 | 378 | 379 | 376 | 376 | 27,000 |
2015/06/02 | 380 | 380 | 378 | 378 | 51,000 |
2015/06/01 | 375 | 380 | 375 | 378 | 27,000 |
2015/05/29 | 378 | 381 | 375 | 380 | 72,000 |
2015/05/28 | 378 | 378 | 370 | 374 | 46,000 |
2015/05/27 | 380 | 380 | 375 | 378 | 24,000 |
2015/05/26 | 381 | 383 | 378 | 379 | 46,000 |
2015/05/25 | 385 | 386 | 380 | 383 | 45,000 |
2015/05/22 | 384 | 384 | 382 | 384 | 15,000 |
2015/05/21 | 390 | 392 | 386 | 386 | 25,000 |
2015/05/20 | 394 | 394 | 385 | 392 | 28,000 |
2015/05/19 | 385 | 395 | 384 | 394 | 74,000 |
2015/05/18 | 380 | 385 | 379 | 385 | 61,000 |
2015/05/15 | 382 | 383 | 381 | 383 | 29,000 |
2015/05/14 | 390 | 390 | 380 | 382 | 77,000 |
2015/05/13 | 384 | 386 | 375 | 382 | 127,000 |
2015/05/12 | 392 | 400 | 378 | 379 | 176,000 |
2015/05/11 | 394 | 396 | 393 | 393 | 41,000 |
2015/05/08 | 393 | 394 | 392 | 393 | 27,000 |
2015/05/07 | 394 | 394 | 391 | 393 | 53,000 |
2015/05/01 | 393 | 399 | 390 | 393 | 120,000 |
2015/04/30 | 395 | 407 | 393 | 395 | 223,000 |
2015/04/28 | 386 | 393 | 386 | 391 | 207,000 |
2015/04/27 | 415 | 416 | 389 | 393 | 1,056,000 |
2015/04/24 | 361 | 369 | 361 | 367 | 44,000 |
2015/04/23 | 363 | 364 | 361 | 361 | 46,000 |
2015/04/22 | 363 | 365 | 363 | 364 | 30,000 |
2015/04/21 | 365 | 367 | 364 | 367 | 19,000 |
2015/04/20 | 364 | 364 | 361 | 364 | 47,000 |
2015/04/17 | 364 | 371 | 364 | 364 | 67,000 |
2015/04/16 | 369 | 369 | 366 | 366 | 36,000 |
2015/04/15 | 368 | 369 | 365 | 367 | 48,000 |
2015/04/14 | 363 | 368 | 363 | 368 | 21,000 |
2015/04/13 | 363 | 363 | 360 | 363 | 22,000 |
2015/04/10 | 371 | 371 | 351 | 358 | 110,000 |
2015/04/09 | 370 | 371 | 366 | 368 | 66,000 |
2015/04/08 | 372 | 375 | 370 | 373 | 30,000 |
2015/04/07 | 374 | 375 | 369 | 369 | 50,000 |
2015/04/06 | 378 | 382 | 373 | 373 | 62,000 |
2015/04/03 | 375 | 377 | 370 | 371 | 18,000 |
2015/04/02 | 378 | 379 | 369 | 375 | 86,000 |
2015/04/01 | 387 | 389 | 379 | 379 | 78,000 |
2015/03/31 | 384 | 384 | 382 | 384 | 18,000 |
2015/03/30 | 380 | 381 | 378 | 380 | 28,000 |
2015/03/27 | 383 | 383 | 380 | 380 | 24,000 |
2015/03/26 | 384 | 386 | 381 | 383 | 35,000 |
2015/03/25 | 390 | 391 | 387 | 388 | 26,000 |
2015/03/24 | 386 | 391 | 386 | 390 | 43,000 |
2015/03/23 | 387 | 389 | 386 | 386 | 30,000 |
2015/03/20 | 385 | 387 | 384 | 385 | 30,000 |
2015/03/19 | 388 | 389 | 384 | 387 | 38,000 |
2015/03/18 | 392 | 392 | 387 | 388 | 32,000 |
2015/03/17 | 395 | 395 | 386 | 388 | 47,000 |
2015/03/16 | 394 | 394 | 390 | 392 | 33,000 |
2015/03/13 | 401 | 401 | 394 | 395 | 94,000 |
2015/03/12 | 389 | 392 | 387 | 389 | 33,000 |
2015/03/11 | 389 | 395 | 387 | 389 | 35,000 |
2015/03/10 | 390 | 395 | 389 | 389 | 26,000 |
2015/03/09 | 395 | 395 | 386 | 387 | 40,000 |
2015/03/06 | 399 | 399 | 393 | 394 | 27,000 |
2015/03/05 | 396 | 401 | 395 | 397 | 35,000 |
2015/03/04 | 402 | 410 | 394 | 399 | 67,000 |
2015/03/03 | 415 | 416 | 396 | 400 | 137,000 |
2015/03/02 | 415 | 420 | 404 | 406 | 133,000 |
2015/02/27 | 410 | 415 | 408 | 414 | 229,000 |
2015/02/26 | 401 | 408 | 401 | 408 | 212,000 |
2015/02/25 | 394 | 400 | 394 | 399 | 99,000 |
2015/02/24 | 396 | 396 | 393 | 394 | 45,000 |
2015/02/23 | 398 | 400 | 395 | 396 | 42,000 |
2015/02/20 | 400 | 401 | 396 | 398 | 74,000 |
2015/02/19 | 397 | 401 | 394 | 397 | 186,000 |
2015/02/18 | 390 | 394 | 385 | 385 | 61,000 |
2015/02/17 | 391 | 392 | 387 | 387 | 50,000 |
2015/02/16 | 392 | 397 | 391 | 391 | 86,000 |
2015/02/13 | 393 | 393 | 388 | 389 | 66,000 |
2015/02/12 | 387 | 392 | 386 | 387 | 131,000 |
2015/02/10 | 382 | 384 | 380 | 383 | 90,000 |
2015/02/09 | 378 | 382 | 377 | 379 | 53,000 |
2015/02/06 | 378 | 385 | 374 | 380 | 226,000 |
2015/02/05 | 356 | 420 | 355 | 377 | 724,000 |
2015/02/04 | 351 | 356 | 350 | 355 | 51,000 |
2015/02/03 | 361 | 361 | 347 | 348 | 37,000 |
2015/02/02 | 364 | 364 | 354 | 357 | 48,000 |
2015/01/30 | 369 | 371 | 365 | 367 | 37,000 |
2015/01/29 | 370 | 370 | 365 | 368 | 34,000 |
2015/01/28 | 365 | 370 | 364 | 370 | 23,000 |
2015/01/27 | 368 | 368 | 365 | 365 | 22,000 |
2015/01/26 | 369 | 369 | 365 | 369 | 21,000 |
2015/01/23 | 368 | 369 | 367 | 367 | 39,000 |
2015/01/22 | 370 | 370 | 366 | 368 | 43,000 |
2015/01/21 | 371 | 371 | 368 | 371 | 14,000 |
2015/01/20 | 372 | 372 | 366 | 372 | 18,000 |
2015/01/19 | 373 | 373 | 365 | 366 | 18,000 |
2015/01/16 | 369 | 369 | 360 | 367 | 33,000 |
2015/01/15 | 368 | 371 | 364 | 369 | 39,000 |
2015/01/14 | 364 | 372 | 364 | 364 | 31,000 |
2015/01/13 | 370 | 371 | 364 | 365 | 54,000 |
2015/01/09 | 383 | 384 | 374 | 376 | 67,000 |
2015/01/08 | 382 | 384 | 381 | 382 | 29,000 |
2015/01/07 | 378 | 388 | 378 | 381 | 54,000 |
2015/01/06 | 387 | 387 | 371 | 381 | 97,000 |
2015/01/05 | 392 | 397 | 390 | 395 | 71,000 |