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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,985 | 4,015 | 3,970 | 4,000 | 7,400 |
| 2023/12/28 | 3,950 | 4,015 | 3,945 | 4,015 | 5,300 |
| 2023/12/27 | 3,930 | 4,015 | 3,930 | 3,995 | 14,900 |
| 2023/12/26 | 3,985 | 4,030 | 3,960 | 3,985 | 10,300 |
| 2023/12/25 | 3,920 | 3,945 | 3,895 | 3,945 | 4,100 |
| 2023/12/22 | 3,920 | 3,920 | 3,875 | 3,875 | 11,200 |
| 2023/12/21 | 3,960 | 3,960 | 3,890 | 3,890 | 4,100 |
| 2023/12/20 | 4,000 | 4,000 | 3,925 | 3,980 | 2,800 |
| 2023/12/19 | 3,955 | 4,050 | 3,920 | 4,010 | 6,000 |
| 2023/12/18 | 3,880 | 3,970 | 3,840 | 3,920 | 7,900 |
| 2023/12/15 | 3,965 | 3,965 | 3,860 | 3,895 | 2,700 |
| 2023/12/14 | 3,970 | 3,970 | 3,835 | 3,890 | 3,600 |
| 2023/12/13 | 3,915 | 4,010 | 3,850 | 3,970 | 8,300 |
| 2023/12/12 | 3,985 | 4,015 | 3,925 | 3,945 | 5,300 |
| 2023/12/11 | 3,935 | 4,015 | 3,915 | 3,985 | 6,400 |
| 2023/12/08 | 3,920 | 3,985 | 3,885 | 3,910 | 8,800 |
| 2023/12/07 | 4,065 | 4,065 | 3,935 | 3,965 | 15,900 |
| 2023/12/06 | 3,950 | 4,090 | 3,950 | 4,080 | 16,500 |
| 2023/12/05 | 3,910 | 4,060 | 3,905 | 4,020 | 23,200 |
| 2023/12/04 | 3,970 | 4,010 | 3,890 | 3,925 | 6,600 |
| 2023/12/01 | 3,880 | 4,025 | 3,870 | 3,950 | 9,700 |
| 2023/11/30 | 3,780 | 3,855 | 3,780 | 3,850 | 3,600 |
| 2023/11/29 | 3,785 | 3,795 | 3,765 | 3,780 | 2,200 |
| 2023/11/28 | 3,740 | 3,800 | 3,740 | 3,800 | 2,800 |
| 2023/11/27 | 3,765 | 3,815 | 3,730 | 3,760 | 3,800 |
| 2023/11/24 | 3,670 | 3,820 | 3,655 | 3,765 | 10,500 |
| 2023/11/22 | 3,600 | 3,695 | 3,580 | 3,660 | 3,800 |
| 2023/11/21 | 3,560 | 3,595 | 3,510 | 3,580 | 6,500 |
| 2023/11/20 | 3,615 | 3,635 | 3,525 | 3,525 | 4,300 |
| 2023/11/17 | 3,520 | 3,645 | 3,520 | 3,610 | 5,200 |
| 2023/11/16 | 3,535 | 3,580 | 3,505 | 3,505 | 4,400 |
| 2023/11/15 | 3,500 | 3,565 | 3,500 | 3,535 | 6,800 |
| 2023/11/14 | 3,485 | 3,555 | 3,465 | 3,500 | 10,500 |
| 2023/11/13 | 3,640 | 3,640 | 3,455 | 3,460 | 15,500 |
| 2023/11/10 | 3,705 | 3,705 | 3,575 | 3,575 | 15,400 |
| 2023/11/09 | 3,765 | 3,880 | 3,615 | 3,735 | 23,700 |
| 2023/11/08 | 3,885 | 3,885 | 3,780 | 3,785 | 9,500 |
| 2023/11/07 | 3,900 | 3,945 | 3,865 | 3,865 | 9,500 |
| 2023/11/06 | 3,970 | 3,970 | 3,900 | 3,900 | 5,100 |
| 2023/11/02 | 3,855 | 3,965 | 3,845 | 3,900 | 12,300 |
| 2023/11/01 | 3,770 | 3,815 | 3,770 | 3,815 | 2,700 |
| 2023/10/31 | 3,740 | 3,810 | 3,680 | 3,770 | 8,700 |
| 2023/10/30 | 3,790 | 3,800 | 3,675 | 3,675 | 11,500 |
| 2023/10/27 | 3,785 | 3,815 | 3,760 | 3,800 | 5,100 |
| 2023/10/26 | 3,740 | 3,795 | 3,700 | 3,755 | 4,900 |
| 2023/10/25 | 3,750 | 3,795 | 3,710 | 3,740 | 6,300 |
| 2023/10/24 | 3,705 | 3,725 | 3,595 | 3,690 | 8,300 |
| 2023/10/23 | 3,680 | 3,725 | 3,675 | 3,705 | 5,800 |
| 2023/10/20 | 3,615 | 3,715 | 3,615 | 3,680 | 5,500 |
| 2023/10/19 | 3,740 | 3,765 | 3,625 | 3,670 | 6,000 |
| 2023/10/18 | 3,720 | 3,765 | 3,710 | 3,765 | 3,100 |
| 2023/10/17 | 3,630 | 3,755 | 3,630 | 3,730 | 4,800 |
| 2023/10/16 | 3,605 | 3,695 | 3,555 | 3,640 | 21,900 |
| 2023/10/13 | 3,710 | 3,715 | 3,605 | 3,605 | 8,300 |
| 2023/10/12 | 3,745 | 3,745 | 3,715 | 3,720 | 1,900 |
| 2023/10/11 | 3,745 | 3,785 | 3,715 | 3,745 | 6,400 |
| 2023/10/10 | 3,700 | 3,815 | 3,700 | 3,815 | 4,200 |
| 2023/10/06 | 3,620 | 3,695 | 3,620 | 3,695 | 5,600 |
| 2023/10/05 | 3,465 | 3,605 | 3,465 | 3,590 | 7,500 |
| 2023/10/04 | 3,535 | 3,550 | 3,455 | 3,500 | 9,200 |
| 2023/10/03 | 3,755 | 3,755 | 3,520 | 3,580 | 12,300 |
| 2023/10/02 | 3,710 | 3,785 | 3,710 | 3,755 | 6,500 |
| 2023/09/29 | 3,845 | 3,845 | 3,705 | 3,715 | 5,700 |
| 2023/09/28 | 3,680 | 3,820 | 3,680 | 3,785 | 7,100 |
| 2023/09/27 | 3,665 | 3,755 | 3,635 | 3,750 | 10,600 |
| 2023/09/26 | 3,760 | 3,760 | 3,680 | 3,690 | 9,000 |
| 2023/09/25 | 3,805 | 3,880 | 3,720 | 3,765 | 12,300 |
| 2023/09/22 | 3,805 | 3,820 | 3,710 | 3,805 | 11,900 |
| 2023/09/21 | 3,965 | 3,970 | 3,815 | 3,820 | 7,600 |
| 2023/09/20 | 4,040 | 4,040 | 3,920 | 3,950 | 8,300 |
| 2023/09/19 | 3,920 | 4,045 | 3,920 | 4,035 | 15,800 |
| 2023/09/15 | 3,930 | 3,950 | 3,870 | 3,900 | 7,300 |
| 2023/09/14 | 3,860 | 3,905 | 3,830 | 3,860 | 9,100 |
| 2023/09/13 | 3,930 | 3,940 | 3,880 | 3,880 | 4,800 |
| 2023/09/12 | 3,990 | 4,025 | 3,920 | 3,930 | 4,400 |
| 2023/09/11 | 3,895 | 4,050 | 3,895 | 3,960 | 5,900 |
| 2023/09/08 | 3,985 | 3,985 | 3,885 | 3,895 | 13,300 |
| 2023/09/07 | 4,015 | 4,025 | 3,980 | 3,985 | 3,800 |
| 2023/09/06 | 4,060 | 4,060 | 3,990 | 3,995 | 5,200 |
| 2023/09/05 | 3,970 | 4,055 | 3,965 | 4,055 | 8,000 |
| 2023/09/04 | 3,905 | 4,005 | 3,905 | 4,005 | 7,500 |
| 2023/09/01 | 3,875 | 3,920 | 3,840 | 3,905 | 2,800 |
| 2023/08/31 | 3,870 | 3,920 | 3,865 | 3,905 | 4,800 |
| 2023/08/30 | 3,920 | 3,920 | 3,840 | 3,885 | 5,000 |
| 2023/08/29 | 3,970 | 3,970 | 3,900 | 3,925 | 2,900 |
| 2023/08/28 | 3,940 | 4,020 | 3,930 | 3,970 | 7,600 |
| 2023/08/25 | 3,860 | 3,930 | 3,855 | 3,930 | 7,600 |
| 2023/08/24 | 3,805 | 3,920 | 3,805 | 3,855 | 9,800 |
| 2023/08/23 | 3,725 | 3,810 | 3,690 | 3,805 | 7,600 |
| 2023/08/22 | 3,760 | 3,760 | 3,705 | 3,725 | 1,900 |
| 2023/08/21 | 3,645 | 3,735 | 3,645 | 3,690 | 6,100 |
| 2023/08/18 | 3,795 | 3,795 | 3,630 | 3,660 | 13,000 |
| 2023/08/17 | 3,910 | 3,910 | 3,765 | 3,820 | 9,900 |
| 2023/08/16 | 3,740 | 3,985 | 3,670 | 3,945 | 15,500 |
| 2023/08/15 | 3,740 | 3,750 | 3,660 | 3,745 | 8,800 |
| 2023/08/14 | 3,725 | 3,810 | 3,635 | 3,745 | 20,400 |
| 2023/08/10 | 3,650 | 3,675 | 3,505 | 3,585 | 37,500 |
| 2023/08/09 | 3,120 | 3,220 | 3,100 | 3,195 | 10,600 |
| 2023/08/08 | 3,125 | 3,125 | 3,095 | 3,105 | 3,000 |
| 2023/08/07 | 3,115 | 3,130 | 3,080 | 3,120 | 3,800 |
| 2023/08/04 | 3,085 | 3,105 | 3,085 | 3,100 | 1,100 |
| 2023/08/03 | 3,150 | 3,150 | 3,070 | 3,085 | 8,300 |
| 2023/08/02 | 3,205 | 3,210 | 3,150 | 3,150 | 5,000 |
| 2023/08/01 | 3,250 | 3,280 | 3,190 | 3,250 | 5,400 |
| 2023/07/31 | 3,220 | 3,320 | 3,210 | 3,230 | 4,700 |
| 2023/07/28 | 3,150 | 3,160 | 3,110 | 3,150 | 25,400 |
| 2023/07/27 | 3,140 | 3,180 | 3,140 | 3,160 | 2,700 |
| 2023/07/26 | 3,135 | 3,150 | 3,110 | 3,140 | 2,700 |
| 2023/07/25 | 3,130 | 3,165 | 3,100 | 3,165 | 23,900 |
| 2023/07/24 | 3,075 | 3,140 | 3,075 | 3,130 | 6,200 |
| 2023/07/21 | 3,070 | 3,105 | 3,060 | 3,070 | 6,100 |
| 2023/07/20 | 3,075 | 3,095 | 3,075 | 3,075 | 3,100 |
| 2023/07/19 | 3,100 | 3,100 | 3,050 | 3,090 | 5,800 |
| 2023/07/18 | 3,085 | 3,095 | 3,050 | 3,055 | 3,600 |
| 2023/07/14 | 3,090 | 3,105 | 3,060 | 3,080 | 5,500 |
| 2023/07/13 | 3,100 | 3,100 | 3,070 | 3,100 | 7,100 |
| 2023/07/12 | 3,110 | 3,110 | 3,080 | 3,085 | 5,700 |
| 2023/07/11 | 3,145 | 3,145 | 3,105 | 3,110 | 7,000 |
| 2023/07/10 | 3,075 | 3,145 | 3,075 | 3,125 | 7,900 |
| 2023/07/07 | 3,115 | 3,115 | 3,060 | 3,085 | 5,100 |
| 2023/07/06 | 3,125 | 3,160 | 3,105 | 3,115 | 4,700 |
| 2023/07/05 | 3,145 | 3,150 | 3,115 | 3,135 | 4,400 |
| 2023/07/04 | 3,165 | 3,185 | 3,140 | 3,145 | 3,100 |
| 2023/07/03 | 3,175 | 3,220 | 3,140 | 3,165 | 9,300 |
| 2023/06/30 | 3,140 | 3,180 | 3,105 | 3,165 | 4,800 |
| 2023/06/29 | 3,175 | 3,175 | 3,130 | 3,155 | 4,600 |
| 2023/06/28 | 3,115 | 3,155 | 3,110 | 3,155 | 4,400 |
| 2023/06/27 | 3,100 | 3,110 | 3,070 | 3,110 | 900 |
| 2023/06/26 | 3,085 | 3,120 | 3,040 | 3,100 | 5,800 |
| 2023/06/23 | 3,090 | 3,125 | 3,065 | 3,085 | 5,800 |
| 2023/06/22 | 3,130 | 3,135 | 3,085 | 3,085 | 2,800 |
| 2023/06/21 | 3,095 | 3,140 | 3,095 | 3,120 | 1,800 |
| 2023/06/20 | 3,140 | 3,140 | 3,085 | 3,085 | 3,900 |
| 2023/06/19 | 3,155 | 3,195 | 3,100 | 3,140 | 5,300 |
| 2023/06/16 | 3,100 | 3,230 | 3,090 | 3,155 | 10,500 |
| 2023/06/15 | 3,085 | 3,085 | 3,065 | 3,065 | 3,600 |
| 2023/06/14 | 3,065 | 3,110 | 3,055 | 3,070 | 5,200 |
| 2023/06/13 | 3,065 | 3,070 | 3,055 | 3,055 | 1,300 |
| 2023/06/12 | 3,020 | 3,070 | 3,005 | 3,050 | 4,900 |
| 2023/06/09 | 2,968 | 3,035 | 2,968 | 3,035 | 7,100 |
| 2023/06/08 | 2,971 | 2,988 | 2,951 | 2,955 | 6,800 |
| 2023/06/07 | 3,035 | 3,045 | 2,968 | 2,968 | 13,800 |
| 2023/06/06 | 3,045 | 3,055 | 3,015 | 3,055 | 2,800 |
| 2023/06/05 | 3,025 | 3,060 | 3,010 | 3,060 | 5,300 |
| 2023/06/02 | 3,020 | 3,035 | 2,998 | 3,025 | 8,000 |
| 2023/06/01 | 2,979 | 3,035 | 2,969 | 3,010 | 10,800 |
| 2023/05/31 | 3,045 | 3,045 | 2,957 | 2,978 | 12,100 |
| 2023/05/30 | 3,045 | 3,060 | 3,025 | 3,060 | 2,600 |
| 2023/05/29 | 3,065 | 3,075 | 3,030 | 3,040 | 7,300 |
| 2023/05/26 | 3,120 | 3,120 | 3,000 | 3,020 | 8,000 |
| 2023/05/25 | 3,110 | 3,120 | 3,085 | 3,105 | 5,100 |
| 2023/05/24 | 3,125 | 3,135 | 3,085 | 3,115 | 5,800 |
| 2023/05/23 | 3,175 | 3,250 | 3,140 | 3,175 | 9,600 |
| 2023/05/22 | 3,110 | 3,180 | 3,110 | 3,170 | 8,000 |
| 2023/05/19 | 3,310 | 3,310 | 3,100 | 3,110 | 19,800 |
| 2023/05/18 | 3,360 | 3,360 | 3,230 | 3,255 | 9,400 |
| 2023/05/17 | 3,185 | 3,390 | 3,185 | 3,325 | 14,000 |
| 2023/05/16 | 3,260 | 3,265 | 3,160 | 3,165 | 13,700 |
| 2023/05/15 | 3,260 | 3,320 | 3,215 | 3,250 | 7,300 |
| 2023/05/12 | 3,550 | 3,590 | 3,200 | 3,260 | 36,700 |
| 2023/05/11 | 3,675 | 3,675 | 3,545 | 3,590 | 8,200 |
| 2023/05/10 | 3,640 | 3,700 | 3,615 | 3,655 | 8,200 |
| 2023/05/09 | 3,505 | 3,675 | 3,505 | 3,610 | 11,100 |
| 2023/05/08 | 3,395 | 3,505 | 3,395 | 3,485 | 6,300 |
| 2023/05/02 | 3,460 | 3,460 | 3,400 | 3,400 | 6,200 |
| 2023/05/01 | 3,400 | 3,460 | 3,350 | 3,440 | 14,100 |
| 2023/04/28 | 3,330 | 3,400 | 3,330 | 3,400 | 9,500 |
| 2023/04/27 | 3,270 | 3,330 | 3,225 | 3,295 | 20,700 |
| 2023/04/26 | 3,205 | 3,255 | 3,195 | 3,250 | 5,800 |
| 2023/04/25 | 3,275 | 3,275 | 3,150 | 3,205 | 11,800 |
| 2023/04/24 | 3,185 | 3,300 | 3,125 | 3,275 | 16,300 |
| 2023/04/21 | 3,200 | 3,200 | 3,130 | 3,155 | 6,200 |
| 2023/04/20 | 3,095 | 3,205 | 3,050 | 3,200 | 12,200 |
| 2023/04/19 | 3,000 | 3,090 | 2,998 | 3,090 | 6,100 |
| 2023/04/18 | 3,030 | 3,045 | 3,010 | 3,010 | 4,700 |
| 2023/04/17 | 3,040 | 3,040 | 3,010 | 3,040 | 2,700 |
| 2023/04/14 | 3,045 | 3,045 | 2,998 | 3,025 | 4,300 |
| 2023/04/13 | 3,045 | 3,065 | 2,998 | 3,025 | 6,200 |
| 2023/04/12 | 3,050 | 3,055 | 3,015 | 3,045 | 3,100 |
| 2023/04/11 | 3,035 | 3,035 | 2,987 | 3,020 | 4,300 |
| 2023/04/10 | 2,971 | 3,015 | 2,971 | 3,015 | 2,500 |
| 2023/04/07 | 2,966 | 2,987 | 2,939 | 2,971 | 7,000 |
| 2023/04/06 | 3,015 | 3,030 | 2,966 | 2,966 | 6,800 |
| 2023/04/05 | 3,100 | 3,100 | 3,025 | 3,025 | 5,700 |
| 2023/04/04 | 3,065 | 3,170 | 3,065 | 3,110 | 7,500 |
| 2023/04/03 | 2,998 | 3,070 | 2,998 | 3,065 | 8,800 |
| 2023/03/31 | 2,915 | 2,987 | 2,915 | 2,977 | 26,200 |
| 2023/03/30 | 2,950 | 2,951 | 2,924 | 2,948 | 35,900 |
| 2023/03/29 | 3,010 | 3,015 | 2,984 | 3,015 | 4,400 |
| 2023/03/28 | 2,994 | 3,005 | 2,988 | 2,989 | 2,400 |
| 2023/03/27 | 2,997 | 3,015 | 2,985 | 3,015 | 2,900 |
| 2023/03/24 | 2,976 | 3,030 | 2,976 | 3,005 | 8,700 |
| 2023/03/23 | 2,995 | 3,000 | 2,981 | 2,990 | 2,100 |
| 2023/03/22 | 2,998 | 2,998 | 2,962 | 2,995 | 2,900 |
| 2023/03/20 | 2,997 | 2,997 | 2,933 | 2,948 | 4,200 |
| 2023/03/17 | 2,966 | 3,035 | 2,966 | 3,030 | 6,700 |
| 2023/03/16 | 2,943 | 2,975 | 2,936 | 2,958 | 5,500 |
| 2023/03/15 | 2,924 | 3,000 | 2,924 | 2,993 | 7,900 |
| 2023/03/14 | 2,978 | 2,978 | 2,922 | 2,922 | 9,400 |
| 2023/03/13 | 3,005 | 3,005 | 2,954 | 2,979 | 14,100 |
| 2023/03/10 | 3,030 | 3,030 | 3,005 | 3,030 | 6,200 |
| 2023/03/09 | 3,010 | 3,045 | 2,990 | 3,045 | 4,200 |
| 2023/03/08 | 2,978 | 3,025 | 2,978 | 2,993 | 4,500 |
| 2023/03/07 | 2,991 | 2,991 | 2,964 | 2,983 | 2,800 |
| 2023/03/06 | 2,957 | 3,000 | 2,935 | 2,984 | 6,400 |
| 2023/03/03 | 2,998 | 3,020 | 2,952 | 2,957 | 7,400 |
| 2023/03/02 | 2,996 | 3,050 | 2,996 | 3,015 | 3,600 |
| 2023/03/01 | 2,986 | 3,020 | 2,986 | 2,996 | 4,600 |
| 2023/02/28 | 2,956 | 2,988 | 2,956 | 2,973 | 2,700 |
| 2023/02/27 | 2,932 | 2,996 | 2,932 | 2,969 | 4,000 |
| 2023/02/24 | 2,897 | 2,908 | 2,895 | 2,897 | 2,700 |
| 2023/02/22 | 2,915 | 2,915 | 2,897 | 2,897 | 3,800 |
| 2023/02/21 | 2,957 | 2,957 | 2,886 | 2,920 | 6,200 |
| 2023/02/20 | 2,950 | 2,999 | 2,946 | 2,959 | 3,300 |
| 2023/02/17 | 2,915 | 2,971 | 2,897 | 2,954 | 7,000 |
| 2023/02/16 | 2,846 | 2,940 | 2,816 | 2,915 | 9,000 |
| 2023/02/15 | 2,829 | 2,846 | 2,829 | 2,846 | 600 |
| 2023/02/14 | 2,845 | 2,850 | 2,827 | 2,829 | 3,800 |
| 2023/02/13 | 2,863 | 2,889 | 2,794 | 2,855 | 12,000 |
| 2023/02/10 | 2,733 | 2,963 | 2,720 | 2,813 | 22,700 |
| 2023/02/09 | 2,704 | 2,726 | 2,704 | 2,720 | 1,500 |
| 2023/02/08 | 2,728 | 2,728 | 2,704 | 2,704 | 800 |
| 2023/02/07 | 2,715 | 2,715 | 2,690 | 2,715 | 2,200 |
| 2023/02/06 | 2,710 | 2,723 | 2,710 | 2,715 | 4,100 |
| 2023/02/03 | 2,759 | 2,761 | 2,719 | 2,732 | 2,300 |
| 2023/02/02 | 2,735 | 2,759 | 2,734 | 2,759 | 1,600 |
| 2023/02/01 | 2,722 | 2,735 | 2,722 | 2,735 | 600 |
| 2023/01/31 | 2,704 | 2,750 | 2,686 | 2,750 | 3,900 |
| 2023/01/30 | 2,752 | 2,752 | 2,665 | 2,679 | 22,600 |
| 2023/01/27 | 2,723 | 2,737 | 2,723 | 2,726 | 3,300 |
| 2023/01/26 | 2,727 | 2,743 | 2,727 | 2,734 | 3,200 |
| 2023/01/25 | 2,729 | 2,729 | 2,709 | 2,711 | 4,500 |
| 2023/01/24 | 2,680 | 2,741 | 2,680 | 2,729 | 5,400 |
| 2023/01/23 | 2,642 | 2,693 | 2,626 | 2,693 | 6,400 |
| 2023/01/20 | 2,624 | 2,632 | 2,619 | 2,623 | 3,200 |
| 2023/01/19 | 2,634 | 2,638 | 2,616 | 2,616 | 2,300 |
| 2023/01/18 | 2,621 | 2,643 | 2,611 | 2,634 | 5,800 |
| 2023/01/17 | 2,610 | 2,617 | 2,610 | 2,612 | 2,700 |
| 2023/01/16 | 2,642 | 2,642 | 2,610 | 2,610 | 4,800 |
| 2023/01/13 | 2,618 | 2,629 | 2,611 | 2,611 | 4,000 |
| 2023/01/12 | 2,623 | 2,630 | 2,618 | 2,618 | 6,900 |
| 2023/01/11 | 2,637 | 2,643 | 2,632 | 2,632 | 2,600 |
| 2023/01/10 | 2,641 | 2,659 | 2,641 | 2,650 | 4,000 |
| 2023/01/06 | 2,611 | 2,640 | 2,611 | 2,629 | 1,700 |
| 2023/01/05 | 2,620 | 2,659 | 2,617 | 2,619 | 2,900 |
| 2023/01/04 | 2,618 | 2,621 | 2,618 | 2,620 | 1,000 |