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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,250 | 6,290 | 6,230 | 6,260 | 1,200 |
| 2017/12/28 | 6,280 | 6,350 | 6,210 | 6,240 | 4,900 |
| 2017/12/27 | 6,240 | 6,330 | 6,230 | 6,300 | 3,900 |
| 2017/12/26 | 6,280 | 6,280 | 6,140 | 6,210 | 7,800 |
| 2017/12/25 | 6,310 | 6,340 | 6,240 | 6,280 | 5,300 |
| 2017/12/22 | 6,280 | 6,330 | 6,230 | 6,270 | 6,000 |
| 2017/12/21 | 6,200 | 6,290 | 6,200 | 6,280 | 3,000 |
| 2017/12/20 | 6,180 | 6,200 | 6,120 | 6,200 | 3,700 |
| 2017/12/19 | 6,350 | 6,350 | 6,150 | 6,150 | 3,700 |
| 2017/12/18 | 6,250 | 6,310 | 6,220 | 6,280 | 7,400 |
| 2017/12/15 | 6,230 | 6,230 | 6,130 | 6,220 | 7,900 |
| 2017/12/14 | 6,210 | 6,220 | 6,140 | 6,210 | 6,900 |
| 2017/12/13 | 6,290 | 6,290 | 6,130 | 6,190 | 6,900 |
| 2017/12/12 | 6,360 | 6,360 | 6,230 | 6,230 | 7,500 |
| 2017/12/11 | 6,420 | 6,420 | 6,160 | 6,330 | 18,800 |
| 2017/12/08 | 6,330 | 6,530 | 6,330 | 6,460 | 21,500 |
| 2017/12/07 | 6,250 | 6,370 | 6,250 | 6,320 | 7,300 |
| 2017/12/06 | 6,230 | 6,360 | 6,220 | 6,240 | 9,400 |
| 2017/12/05 | 6,420 | 6,420 | 6,210 | 6,300 | 26,800 |
| 2017/12/04 | 6,820 | 6,820 | 6,390 | 6,430 | 34,100 |
| 2017/12/01 | 6,680 | 6,860 | 6,620 | 6,830 | 25,700 |
| 2017/11/30 | 6,700 | 6,840 | 6,610 | 6,720 | 24,900 |
| 2017/11/29 | 6,430 | 6,760 | 6,390 | 6,740 | 23,600 |
| 2017/11/28 | 6,400 | 6,490 | 6,360 | 6,430 | 10,800 |
| 2017/11/27 | 6,280 | 6,580 | 6,270 | 6,390 | 23,000 |
| 2017/11/24 | 6,300 | 6,330 | 6,270 | 6,270 | 5,700 |
| 2017/11/22 | 6,430 | 6,480 | 6,300 | 6,300 | 9,700 |
| 2017/11/21 | 6,400 | 6,470 | 6,390 | 6,420 | 6,200 |
| 2017/11/20 | 6,250 | 6,500 | 6,250 | 6,390 | 21,300 |
| 2017/11/17 | 6,110 | 6,280 | 6,110 | 6,250 | 14,800 |
| 2017/11/16 | 6,080 | 6,260 | 6,040 | 6,090 | 8,500 |
| 2017/11/15 | 6,260 | 6,260 | 6,050 | 6,180 | 11,500 |
| 2017/11/14 | 6,280 | 6,400 | 6,260 | 6,300 | 22,200 |
| 2017/11/13 | 6,130 | 6,280 | 5,900 | 6,260 | 16,900 |
| 2017/11/10 | 6,180 | 6,280 | 6,120 | 6,130 | 12,600 |
| 2017/11/09 | 6,220 | 6,300 | 6,130 | 6,280 | 31,100 |
| 2017/11/08 | 6,170 | 6,300 | 5,980 | 6,270 | 52,200 |
| 2017/11/07 | 5,690 | 5,800 | 5,660 | 5,770 | 18,100 |
| 2017/11/06 | 5,690 | 5,690 | 5,620 | 5,680 | 4,700 |
| 2017/11/02 | 5,640 | 5,650 | 5,580 | 5,640 | 7,900 |
| 2017/11/01 | 5,670 | 5,670 | 5,600 | 5,640 | 4,600 |
| 2017/10/31 | 5,570 | 5,680 | 5,540 | 5,680 | 7,900 |
| 2017/10/30 | 5,500 | 5,570 | 5,500 | 5,510 | 9,300 |
| 2017/10/27 | 5,540 | 5,590 | 5,420 | 5,470 | 12,000 |
| 2017/10/26 | 5,480 | 5,500 | 5,440 | 5,450 | 3,300 |
| 2017/10/25 | 5,570 | 5,570 | 5,460 | 5,480 | 5,200 |
| 2017/10/24 | 5,450 | 5,660 | 5,450 | 5,570 | 14,700 |
| 2017/10/23 | 5,470 | 5,490 | 5,400 | 5,470 | 9,600 |
| 2017/10/20 | 5,260 | 5,350 | 5,240 | 5,350 | 4,200 |
| 2017/10/19 | 5,370 | 5,380 | 5,310 | 5,330 | 4,400 |
| 2017/10/18 | 5,460 | 5,460 | 5,360 | 5,370 | 8,300 |
| 2017/10/17 | 5,510 | 5,510 | 5,440 | 5,510 | 7,000 |
| 2017/10/16 | 5,540 | 5,570 | 5,500 | 5,500 | 6,400 |
| 2017/10/13 | 5,540 | 5,560 | 5,490 | 5,550 | 6,900 |
| 2017/10/12 | 5,550 | 5,560 | 5,510 | 5,530 | 3,600 |
| 2017/10/11 | 5,430 | 5,530 | 5,430 | 5,530 | 6,400 |
| 2017/10/10 | 5,350 | 5,450 | 5,330 | 5,430 | 8,900 |
| 2017/10/06 | 5,270 | 5,340 | 5,270 | 5,340 | 3,200 |
| 2017/10/05 | 5,280 | 5,300 | 5,250 | 5,270 | 3,800 |
| 2017/10/04 | 5,290 | 5,310 | 5,240 | 5,280 | 6,100 |
| 2017/10/03 | 5,310 | 5,330 | 5,290 | 5,290 | 2,800 |
| 2017/10/02 | 5,360 | 5,360 | 5,290 | 5,300 | 7,900 |
| 2017/09/29 | 5,280 | 5,350 | 5,280 | 5,350 | 2,800 |
| 2017/09/28 | 5,380 | 5,390 | 5,320 | 5,330 | 9,500 |
| 2017/09/27 | 5,310 | 5,340 | 5,270 | 5,340 | 5,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 530 | 535 | 530 | 535 | 54,000 |
| 2017/09/25 | 530 | 535 | 530 | 535 | 43,000 |
| 2017/09/22 | 535 | 535 | 526 | 529 | 69,000 |
| 2017/09/21 | 532 | 535 | 529 | 534 | 102,000 |
| 2017/09/20 | 530 | 538 | 529 | 532 | 95,000 |
| 2017/09/19 | 530 | 537 | 522 | 533 | 162,000 |
| 2017/09/15 | 518 | 531 | 514 | 530 | 86,000 |
| 2017/09/14 | 529 | 530 | 515 | 521 | 109,000 |
| 2017/09/13 | 533 | 533 | 528 | 528 | 36,000 |
| 2017/09/12 | 530 | 534 | 525 | 533 | 62,000 |
| 2017/09/11 | 525 | 530 | 522 | 525 | 32,000 |
| 2017/09/08 | 520 | 527 | 520 | 526 | 50,000 |
| 2017/09/07 | 511 | 526 | 511 | 526 | 63,000 |
| 2017/09/06 | 509 | 515 | 507 | 513 | 66,000 |
| 2017/09/05 | 527 | 532 | 510 | 517 | 108,000 |
| 2017/09/04 | 536 | 536 | 520 | 528 | 128,000 |
| 2017/09/01 | 516 | 533 | 515 | 533 | 116,000 |
| 2017/08/31 | 528 | 528 | 513 | 515 | 55,000 |
| 2017/08/30 | 512 | 528 | 505 | 528 | 165,000 |
| 2017/08/29 | 487 | 512 | 485 | 512 | 137,000 |
| 2017/08/28 | 486 | 491 | 482 | 488 | 39,000 |
| 2017/08/25 | 478 | 488 | 478 | 486 | 43,000 |
| 2017/08/24 | 480 | 488 | 478 | 478 | 30,000 |
| 2017/08/23 | 490 | 492 | 480 | 480 | 50,000 |
| 2017/08/22 | 489 | 493 | 483 | 490 | 33,000 |
| 2017/08/21 | 491 | 495 | 484 | 488 | 55,000 |
| 2017/08/18 | 487 | 492 | 487 | 491 | 58,000 |
| 2017/08/17 | 499 | 502 | 492 | 492 | 67,000 |
| 2017/08/16 | 507 | 507 | 498 | 499 | 63,000 |
| 2017/08/15 | 500 | 512 | 500 | 507 | 116,000 |
| 2017/08/14 | 483 | 500 | 477 | 500 | 143,000 |
| 2017/08/10 | 483 | 488 | 475 | 488 | 63,000 |
| 2017/08/09 | 490 | 492 | 476 | 480 | 113,000 |
| 2017/08/08 | 496 | 499 | 492 | 493 | 79,000 |
| 2017/08/07 | 489 | 500 | 487 | 498 | 141,000 |
| 2017/08/04 | 475 | 489 | 473 | 489 | 95,000 |
| 2017/08/03 | 475 | 480 | 475 | 479 | 52,000 |
| 2017/08/02 | 475 | 478 | 473 | 477 | 35,000 |
| 2017/08/01 | 475 | 479 | 472 | 474 | 73,000 |
| 2017/07/31 | 473 | 477 | 467 | 475 | 78,000 |
| 2017/07/28 | 474 | 476 | 471 | 473 | 60,000 |
| 2017/07/27 | 474 | 481 | 472 | 479 | 83,000 |
| 2017/07/26 | 475 | 475 | 469 | 472 | 45,000 |
| 2017/07/25 | 472 | 477 | 471 | 471 | 38,000 |
| 2017/07/24 | 470 | 474 | 469 | 472 | 91,000 |
| 2017/07/21 | 464 | 473 | 464 | 471 | 123,000 |
| 2017/07/20 | 458 | 467 | 456 | 464 | 156,000 |
| 2017/07/19 | 453 | 462 | 447 | 460 | 88,000 |
| 2017/07/18 | 455 | 457 | 450 | 452 | 62,000 |
| 2017/07/14 | 460 | 461 | 455 | 455 | 55,000 |
| 2017/07/13 | 461 | 463 | 457 | 460 | 57,000 |
| 2017/07/12 | 463 | 464 | 457 | 458 | 90,000 |
| 2017/07/11 | 450 | 463 | 449 | 459 | 123,000 |
| 2017/07/10 | 446 | 452 | 444 | 448 | 109,000 |
| 2017/07/07 | 440 | 445 | 440 | 443 | 59,000 |
| 2017/07/06 | 440 | 444 | 440 | 443 | 36,000 |
| 2017/07/05 | 434 | 441 | 432 | 440 | 46,000 |
| 2017/07/04 | 431 | 435 | 431 | 434 | 64,000 |
| 2017/07/03 | 432 | 434 | 428 | 429 | 87,000 |
| 2017/06/30 | 433 | 434 | 430 | 432 | 50,000 |
| 2017/06/29 | 433 | 438 | 433 | 435 | 37,000 |
| 2017/06/28 | 432 | 436 | 431 | 433 | 83,000 |
| 2017/06/27 | 441 | 441 | 435 | 437 | 83,000 |
| 2017/06/26 | 442 | 444 | 440 | 440 | 74,000 |
| 2017/06/23 | 442 | 447 | 442 | 443 | 84,000 |
| 2017/06/22 | 442 | 448 | 442 | 444 | 74,000 |
| 2017/06/21 | 447 | 448 | 442 | 442 | 79,000 |
| 2017/06/20 | 447 | 451 | 447 | 447 | 47,000 |
| 2017/06/19 | 437 | 448 | 437 | 448 | 89,000 |
| 2017/06/16 | 441 | 443 | 441 | 442 | 48,000 |
| 2017/06/15 | 445 | 447 | 437 | 441 | 89,000 |
| 2017/06/14 | 442 | 445 | 440 | 442 | 77,000 |
| 2017/06/13 | 434 | 446 | 434 | 439 | 141,000 |
| 2017/06/12 | 433 | 440 | 433 | 438 | 67,000 |
| 2017/06/09 | 440 | 443 | 434 | 439 | 128,000 |
| 2017/06/08 | 454 | 454 | 441 | 442 | 104,000 |
| 2017/06/07 | 450 | 458 | 447 | 457 | 101,000 |
| 2017/06/06 | 451 | 455 | 451 | 451 | 97,000 |
| 2017/06/05 | 457 | 458 | 453 | 458 | 82,000 |
| 2017/06/02 | 453 | 457 | 452 | 457 | 125,000 |
| 2017/06/01 | 449 | 453 | 448 | 449 | 55,000 |
| 2017/05/31 | 453 | 453 | 443 | 451 | 148,000 |
| 2017/05/30 | 456 | 458 | 449 | 453 | 84,000 |
| 2017/05/29 | 444 | 456 | 444 | 456 | 94,000 |
| 2017/05/26 | 456 | 456 | 445 | 448 | 136,000 |
| 2017/05/25 | 448 | 456 | 445 | 456 | 94,000 |
| 2017/05/24 | 445 | 450 | 441 | 449 | 89,000 |
| 2017/05/23 | 450 | 451 | 442 | 443 | 86,000 |
| 2017/05/22 | 434 | 453 | 434 | 453 | 167,000 |
| 2017/05/19 | 435 | 438 | 433 | 436 | 82,000 |
| 2017/05/18 | 437 | 444 | 433 | 435 | 139,000 |
| 2017/05/17 | 435 | 448 | 435 | 448 | 196,000 |
| 2017/05/16 | 434 | 441 | 434 | 439 | 145,000 |
| 2017/05/15 | 424 | 434 | 424 | 433 | 166,000 |
| 2017/05/12 | 427 | 432 | 423 | 430 | 261,000 |
| 2017/05/11 | 426 | 427 | 417 | 421 | 229,000 |
| 2017/05/10 | 427 | 428 | 423 | 428 | 117,000 |
| 2017/05/09 | 417 | 426 | 417 | 426 | 182,000 |
| 2017/05/08 | 418 | 419 | 416 | 417 | 135,000 |
| 2017/05/02 | 419 | 420 | 412 | 413 | 128,000 |
| 2017/05/01 | 410 | 418 | 408 | 415 | 210,000 |
| 2017/04/28 | 409 | 409 | 398 | 401 | 173,000 |
| 2017/04/27 | 402 | 409 | 400 | 406 | 153,000 |
| 2017/04/26 | 394 | 400 | 394 | 400 | 80,000 |
| 2017/04/25 | 386 | 393 | 386 | 391 | 78,000 |
| 2017/04/24 | 385 | 387 | 381 | 384 | 59,000 |
| 2017/04/21 | 379 | 380 | 375 | 379 | 63,000 |
| 2017/04/20 | 376 | 378 | 374 | 374 | 40,000 |
| 2017/04/19 | 371 | 378 | 371 | 374 | 60,000 |
| 2017/04/18 | 370 | 375 | 369 | 374 | 74,000 |
| 2017/04/17 | 363 | 371 | 363 | 366 | 74,000 |
| 2017/04/14 | 364 | 365 | 363 | 363 | 43,000 |
| 2017/04/13 | 366 | 368 | 365 | 365 | 75,000 |
| 2017/04/12 | 375 | 379 | 369 | 371 | 79,000 |
| 2017/04/11 | 378 | 380 | 375 | 377 | 49,000 |
| 2017/04/10 | 373 | 383 | 371 | 380 | 100,000 |
| 2017/04/07 | 370 | 376 | 368 | 371 | 95,000 |
| 2017/04/06 | 381 | 384 | 364 | 366 | 142,000 |
| 2017/04/05 | 382 | 387 | 381 | 382 | 132,000 |
| 2017/04/04 | 397 | 397 | 382 | 383 | 168,000 |
| 2017/04/03 | 401 | 405 | 396 | 399 | 116,000 |
| 2017/03/31 | 401 | 404 | 401 | 401 | 138,000 |
| 2017/03/30 | 405 | 408 | 399 | 399 | 60,000 |
| 2017/03/29 | 406 | 412 | 405 | 408 | 81,000 |
| 2017/03/28 | 403 | 409 | 400 | 406 | 167,000 |
| 2017/03/27 | 406 | 408 | 402 | 402 | 86,000 |
| 2017/03/24 | 400 | 409 | 400 | 405 | 112,000 |
| 2017/03/23 | 403 | 403 | 398 | 400 | 101,000 |
| 2017/03/22 | 407 | 409 | 400 | 401 | 123,000 |
| 2017/03/21 | 407 | 412 | 407 | 412 | 64,000 |
| 2017/03/17 | 410 | 413 | 406 | 407 | 98,000 |
| 2017/03/16 | 410 | 414 | 409 | 412 | 66,000 |
| 2017/03/15 | 417 | 419 | 410 | 411 | 106,000 |
| 2017/03/14 | 422 | 422 | 415 | 419 | 126,000 |
| 2017/03/13 | 422 | 427 | 420 | 421 | 200,000 |
| 2017/03/10 | 413 | 419 | 411 | 416 | 194,000 |
| 2017/03/09 | 407 | 410 | 405 | 408 | 120,000 |
| 2017/03/08 | 405 | 408 | 405 | 406 | 96,000 |
| 2017/03/07 | 411 | 411 | 405 | 406 | 115,000 |
| 2017/03/06 | 414 | 414 | 407 | 409 | 143,000 |
| 2017/03/03 | 415 | 419 | 411 | 413 | 135,000 |
| 2017/03/02 | 424 | 424 | 413 | 415 | 179,000 |
| 2017/03/01 | 422 | 424 | 414 | 418 | 158,000 |
| 2017/02/28 | 422 | 427 | 421 | 421 | 109,000 |
| 2017/02/27 | 427 | 429 | 420 | 422 | 164,000 |
| 2017/02/24 | 431 | 433 | 428 | 431 | 69,000 |
| 2017/02/23 | 430 | 432 | 425 | 431 | 94,000 |
| 2017/02/22 | 430 | 432 | 428 | 428 | 80,000 |
| 2017/02/21 | 428 | 431 | 427 | 430 | 108,000 |
| 2017/02/20 | 428 | 429 | 423 | 428 | 110,000 |
| 2017/02/17 | 425 | 426 | 423 | 425 | 155,000 |
| 2017/02/16 | 430 | 430 | 425 | 426 | 86,000 |
| 2017/02/15 | 430 | 437 | 425 | 432 | 235,000 |
| 2017/02/14 | 434 | 434 | 421 | 422 | 260,000 |
| 2017/02/13 | 429 | 434 | 429 | 432 | 332,000 |
| 2017/02/10 | 438 | 444 | 413 | 423 | 782,000 |
| 2017/02/09 | 473 | 473 | 442 | 448 | 566,000 |
| 2017/02/08 | 475 | 483 | 475 | 481 | 83,000 |
| 2017/02/07 | 477 | 480 | 474 | 478 | 65,000 |
| 2017/02/06 | 480 | 485 | 477 | 478 | 111,000 |
| 2017/02/03 | 480 | 484 | 474 | 479 | 77,000 |
| 2017/02/02 | 495 | 495 | 479 | 481 | 138,000 |
| 2017/02/01 | 477 | 494 | 469 | 493 | 148,000 |
| 2017/01/31 | 477 | 481 | 474 | 478 | 89,000 |
| 2017/01/30 | 495 | 495 | 482 | 484 | 118,000 |
| 2017/01/27 | 495 | 498 | 491 | 495 | 142,000 |
| 2017/01/26 | 493 | 495 | 490 | 493 | 164,000 |
| 2017/01/25 | 490 | 495 | 485 | 489 | 294,000 |
| 2017/01/24 | 484 | 484 | 470 | 482 | 210,000 |
| 2017/01/23 | 475 | 484 | 466 | 481 | 181,000 |
| 2017/01/20 | 475 | 475 | 469 | 470 | 65,000 |
| 2017/01/19 | 474 | 479 | 466 | 473 | 138,000 |
| 2017/01/18 | 461 | 473 | 454 | 471 | 180,000 |
| 2017/01/17 | 468 | 473 | 465 | 465 | 185,000 |
| 2017/01/16 | 487 | 487 | 466 | 467 | 277,000 |
| 2017/01/13 | 491 | 491 | 488 | 490 | 79,000 |
| 2017/01/12 | 494 | 498 | 488 | 493 | 128,000 |
| 2017/01/11 | 499 | 499 | 493 | 497 | 136,000 |
| 2017/01/10 | 506 | 506 | 491 | 499 | 191,000 |
| 2017/01/06 | 503 | 508 | 500 | 502 | 172,000 |
| 2017/01/05 | 507 | 512 | 503 | 510 | 183,000 |
| 2017/01/04 | 510 | 510 | 504 | 508 | 156,000 |