1798 (株)守谷商会 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,265 | 3,265 | 3,200 | 3,200 | 300 | 3,200 |
| 2024-11-20 | 3,190 | 3,265 | 3,190 | 3,265 | 400 | 3,265 |
| 2024-11-19 | 3,210 | 3,230 | 3,195 | 3,195 | 500 | 3,195 |
| 2024-11-18 | 3,245 | 3,245 | 3,195 | 3,195 | 200 | 3,195 |
| 2024-11-15 | - | - | - | 3,245 | - | 3,245 |
| 2024-11-14 | 3,220 | 3,245 | 3,220 | 3,245 | 200 | 3,245 |
| 2024-11-13 | 3,265 | 3,265 | 3,220 | 3,220 | 300 | 3,220 |
| 2024-11-12 | - | - | - | 3,265 | - | 3,265 |
| 2024-11-11 | 3,265 | 3,265 | 3,250 | 3,250 | 200 | 3,250 |
| 2024-11-08 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2024-11-07 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2024-11-06 | 3,220 | 3,265 | 3,185 | 3,265 | 400 | 3,265 |
| 2024-11-05 | 3,295 | 3,295 | 3,290 | 3,290 | 600 | 3,290 |
| 2024-11-01 | 3,090 | 3,175 | 3,090 | 3,155 | 1,200 | 3,155 |
| 2024-10-31 | 3,100 | 3,170 | 3,080 | 3,105 | 3,300 | 3,105 |
| 2024-10-30 | 3,090 | 3,100 | 3,090 | 3,100 | 800 | 3,100 |
| 2024-10-29 | 3,100 | 3,100 | 3,090 | 3,100 | 1,500 | 3,100 |
| 2024-10-28 | 3,100 | 3,100 | 3,090 | 3,100 | 700 | 3,100 |
| 2024-10-25 | 3,190 | 3,195 | 3,070 | 3,100 | 2,500 | 3,100 |
| 2024-10-24 | 3,155 | 3,220 | 3,110 | 3,195 | 2,300 | 3,195 |
| 2024-10-23 | 3,170 | 3,225 | 3,170 | 3,225 | 300 | 3,225 |
| 2024-10-22 | 3,340 | 3,340 | 3,240 | 3,240 | 600 | 3,240 |
| 2024-10-21 | 3,240 | 3,285 | 3,240 | 3,270 | 600 | 3,270 |
| 2024-10-18 | 3,260 | 3,280 | 3,240 | 3,240 | 500 | 3,240 |
| 2024-10-17 | 3,220 | 3,220 | 3,190 | 3,190 | 500 | 3,190 |
| 2024-10-16 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | 3,220 |
| 2024-10-15 | 3,330 | 3,330 | 3,240 | 3,280 | 1,000 | 3,280 |
| 2024-10-11 | 3,360 | 3,360 | 3,320 | 3,325 | 900 | 3,325 |
| 2024-10-10 | 3,405 | 3,405 | 3,350 | 3,350 | 300 | 3,350 |
| 2024-10-09 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2024-10-08 | 3,405 | 3,405 | 3,405 | 3,405 | 400 | 3,405 |
| 2024-10-07 | 3,475 | 3,475 | 3,405 | 3,405 | 700 | 3,405 |
| 2024-10-04 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2024-10-03 | 3,480 | 3,480 | 3,465 | 3,465 | 700 | 3,465 |
| 2024-10-02 | 3,465 | 3,465 | 3,465 | 3,465 | 500 | 3,465 |
| 2024-10-01 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 2024-09-30 | 3,510 | 3,510 | 3,400 | 3,400 | 900 | 3,400 |
| 2024-09-27 | 3,540 | 3,540 | 3,540 | 3,540 | 400 | 3,540 |
| 2024-09-26 | 3,480 | 3,540 | 3,480 | 3,540 | 600 | 3,540 |
| 2024-09-25 | 3,480 | 3,480 | 3,480 | 3,480 | 26,400 | 3,480 |
| 2024-09-24 | 3,540 | 3,540 | 3,480 | 3,480 | 600 | 3,480 |
| 2024-09-20 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2024-09-19 | - | - | - | 3,480 | - | 3,480 |
| 2024-09-18 | 3,355 | 3,480 | 3,335 | 3,480 | 1,300 | 3,480 |
| 2024-09-17 | 3,475 | 3,475 | 3,360 | 3,360 | 800 | 3,360 |
| 2024-09-13 | 3,510 | 3,510 | 3,490 | 3,495 | 900 | 3,495 |
| 2024-09-12 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2024-09-11 | 3,595 | 3,595 | 3,505 | 3,505 | 400 | 3,505 |
| 2024-09-10 | 3,545 | 3,585 | 3,545 | 3,585 | 500 | 3,585 |
| 2024-09-09 | 3,600 | 3,615 | 3,590 | 3,615 | 500 | 3,615 |
| 2024-09-06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-09-05 | - | - | - | 3,740 | - | 3,740 |
| 2024-09-04 | 3,725 | 3,740 | 3,710 | 3,740 | 300 | 3,740 |
| 2024-09-03 | 3,850 | 3,850 | 3,780 | 3,780 | 800 | 3,780 |
| 2024-09-02 | 3,715 | 3,900 | 3,715 | 3,900 | 1,000 | 3,900 |
| 2024-08-30 | 3,765 | 3,765 | 3,740 | 3,740 | 200 | 3,740 |
| 2024-08-29 | - | - | - | 3,765 | - | 3,765 |
| 2024-08-28 | - | - | - | 3,765 | - | 3,765 |
| 2024-08-27 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2024-08-26 | 3,765 | 3,765 | 3,715 | 3,715 | 600 | 3,715 |
| 2024-08-23 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2024-08-22 | 3,835 | 3,835 | 3,835 | 3,835 | 300 | 3,835 |
| 2024-08-21 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | 3,845 |
| 2024-08-20 | 3,835 | 3,915 | 3,775 | 3,915 | 300 | 3,915 |
| 2024-08-19 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2024-08-16 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2024-08-15 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2024-08-14 | 3,900 | 3,900 | 3,835 | 3,835 | 300 | 3,835 |
| 2024-08-13 | 3,850 | 3,900 | 3,845 | 3,895 | 2,300 | 3,895 |
| 2024-08-09 | 3,795 | 3,825 | 3,795 | 3,825 | 600 | 3,825 |
| 2024-08-08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2024-08-07 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2024-08-06 | 3,660 | 3,660 | 3,590 | 3,605 | 400 | 3,605 |
| 2024-08-05 | 3,670 | 3,730 | 3,590 | 3,730 | 1,200 | 3,730 |
| 2024-08-02 | 3,765 | 3,765 | 3,720 | 3,740 | 2,600 | 3,740 |
| 2024-08-01 | - | - | - | 3,800 | - | 3,800 |
| 2024-07-31 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2024-07-30 | 3,800 | 3,860 | 3,800 | 3,860 | 200 | 3,860 |
| 2024-07-29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2024-07-26 | 3,870 | 3,870 | 3,790 | 3,790 | 400 | 3,790 |
| 2024-07-25 | - | - | - | 3,800 | - | 3,800 |
| 2024-07-24 | 3,835 | 3,835 | 3,800 | 3,800 | 500 | 3,800 |
| 2024-07-23 | - | - | - | 3,895 | - | 3,895 |
| 2024-07-22 | 3,895 | 3,955 | 3,895 | 3,895 | 4,800 | 3,895 |
| 2024-07-19 | 3,975 | 4,025 | 3,955 | 4,025 | 1,200 | 4,025 |
| 2024-07-18 | 3,945 | 3,970 | 3,945 | 3,945 | 700 | 3,945 |
| 2024-07-17 | 3,945 | 3,970 | 3,945 | 3,945 | 900 | 3,945 |
| 2024-07-16 | 3,935 | 3,945 | 3,935 | 3,940 | 800 | 3,940 |
| 2024-07-12 | 3,915 | 3,935 | 3,910 | 3,910 | 900 | 3,910 |
| 2024-07-11 | 3,945 | 3,975 | 3,915 | 3,915 | 3,200 | 3,915 |
| 2024-07-10 | 3,960 | 3,990 | 3,945 | 3,945 | 1,000 | 3,945 |
| 2024-07-09 | 4,005 | 4,005 | 3,960 | 3,960 | 1,200 | 3,960 |
| 2024-07-08 | 3,950 | 4,010 | 3,950 | 4,010 | 1,300 | 4,010 |
| 2024-07-05 | 3,880 | 3,940 | 3,880 | 3,940 | 1,000 | 3,940 |
| 2024-07-04 | 3,860 | 3,880 | 3,850 | 3,860 | 1,100 | 3,860 |
| 2024-07-03 | 3,815 | 3,870 | 3,815 | 3,870 | 400 | 3,870 |
| 2024-07-02 | 3,850 | 3,850 | 3,850 | 3,850 | 1,800 | 3,850 |
| 2024-07-01 | 3,850 | 3,850 | 3,800 | 3,850 | 1,300 | 3,850 |
| 2024-06-28 | 3,830 | 3,850 | 3,830 | 3,850 | 1,200 | 3,850 |
| 2024-06-27 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2024-06-26 | 3,820 | 3,850 | 3,770 | 3,850 | 1,700 | 3,850 |
| 2024-06-25 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 3,820 |
| 2024-06-24 | 3,835 | 3,850 | 3,835 | 3,835 | 7,100 | 3,835 |
| 2024-06-21 | 3,835 | 3,835 | 3,835 | 3,835 | 300 | 3,835 |
| 2024-06-20 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2024-06-19 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | 3,775 |
| 2024-06-18 | 3,805 | 3,805 | 3,800 | 3,800 | 300 | 3,800 |
| 2024-06-17 | 3,850 | 3,850 | 3,780 | 3,780 | 200 | 3,780 |
| 2024-06-14 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 3,850 |
| 2024-06-13 | 3,845 | 3,850 | 3,845 | 3,850 | 200 | 3,850 |
| 2024-06-12 | 3,775 | 3,845 | 3,775 | 3,845 | 300 | 3,845 |
| 2024-06-11 | 3,845 | 3,850 | 3,845 | 3,845 | 800 | 3,845 |
| 2024-06-10 | 3,855 | 3,855 | 3,845 | 3,845 | 300 | 3,845 |
| 2024-06-07 | 3,860 | 3,860 | 3,860 | 3,860 | 600 | 3,860 |
| 2024-06-06 | 3,800 | 3,810 | 3,800 | 3,810 | 4,600 | 3,810 |
| 2024-06-05 | 3,800 | 3,800 | 3,795 | 3,800 | 6,000 | 3,800 |
| 2024-06-04 | 3,800 | 3,810 | 3,795 | 3,800 | 4,600 | 3,800 |
| 2024-06-03 | 3,870 | 3,880 | 3,780 | 3,780 | 1,300 | 3,780 |
| 2024-05-31 | 3,855 | 3,860 | 3,855 | 3,860 | 400 | 3,860 |
| 2024-05-30 | 3,855 | 3,855 | 3,855 | 3,855 | 700 | 3,855 |
| 2024-05-29 | 3,860 | 3,860 | 3,860 | 3,860 | 600 | 3,860 |
| 2024-05-28 | 3,860 | 3,860 | 3,860 | 3,860 | 1,400 | 3,860 |
| 2024-05-27 | 3,800 | 3,860 | 3,800 | 3,860 | 800 | 3,860 |
| 2024-05-24 | - | - | - | 3,825 | - | 3,825 |
| 2024-05-23 | - | - | - | 3,825 | - | 3,825 |
| 2024-05-22 | 3,890 | 3,890 | 3,825 | 3,825 | 900 | 3,825 |
| 2024-05-21 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2024-05-20 | 3,815 | 3,815 | 3,795 | 3,815 | 900 | 3,815 |
| 2024-05-17 | 3,860 | 3,860 | 3,715 | 3,815 | 800 | 3,815 |
| 2024-05-16 | 3,875 | 3,875 | 3,860 | 3,860 | 1,000 | 3,860 |
| 2024-05-15 | 3,870 | 3,875 | 3,870 | 3,875 | 500 | 3,875 |
| 2024-05-14 | 3,770 | 3,850 | 3,770 | 3,850 | 900 | 3,850 |
| 2024-05-13 | 3,940 | 3,940 | 3,875 | 3,875 | 700 | 3,875 |
| 2024-05-10 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2024-05-09 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-05-08 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2024-05-07 | 3,860 | 3,940 | 3,860 | 3,860 | 900 | 3,860 |
| 2024-05-02 | 3,905 | 3,905 | 3,835 | 3,855 | 900 | 3,855 |
| 2024-05-01 | 3,890 | 3,910 | 3,865 | 3,890 | 600 | 3,890 |
| 2024-04-30 | 3,915 | 3,940 | 3,865 | 3,890 | 1,500 | 3,890 |
| 2024-04-26 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | 3,775 |
| 2024-04-25 | 3,870 | 3,870 | 3,775 | 3,775 | 500 | 3,775 |
| 2024-04-24 | 3,780 | 3,820 | 3,780 | 3,800 | 3,000 | 3,800 |
| 2024-04-23 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2024-04-22 | 3,760 | 3,770 | 3,750 | 3,755 | 2,900 | 3,755 |
| 2024-04-19 | 3,790 | 3,790 | 3,760 | 3,760 | 1,100 | 3,760 |
| 2024-04-18 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 3,770 |
| 2024-04-17 | 3,755 | 3,780 | 3,700 | 3,700 | 1,100 | 3,700 |
| 2024-04-16 | 3,800 | 3,800 | 3,755 | 3,755 | 1,300 | 3,755 |
| 2024-04-15 | 3,805 | 3,830 | 3,800 | 3,800 | 400 | 3,800 |
| 2024-04-12 | 3,845 | 3,845 | 3,825 | 3,825 | 200 | 3,825 |
| 2024-04-11 | 3,820 | 3,820 | 3,800 | 3,815 | 300 | 3,815 |
| 2024-04-10 | 3,855 | 3,855 | 3,820 | 3,820 | 200 | 3,820 |
| 2024-04-09 | 3,820 | 3,865 | 3,815 | 3,850 | 500 | 3,850 |
| 2024-04-08 | - | - | - | 3,870 | - | 3,870 |
| 2024-04-05 | 3,940 | 3,940 | 3,870 | 3,870 | 1,200 | 3,870 |
| 2024-04-04 | 3,795 | 3,825 | 3,780 | 3,800 | 67,500 | 3,800 |
| 2024-04-03 | 3,780 | 3,795 | 3,780 | 3,795 | 1,100 | 3,795 |
| 2024-04-02 | 3,945 | 3,945 | 3,855 | 3,855 | 400 | 3,855 |
| 2024-04-01 | 3,950 | 3,950 | 3,945 | 3,950 | 500 | 3,950 |
| 2024-03-29 | 3,820 | 3,935 | 3,820 | 3,935 | 1,800 | 3,935 |
| 2024-03-28 | 3,825 | 3,905 | 3,825 | 3,860 | 400 | 3,860 |
| 2024-03-27 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-03-26 | 3,820 | 3,940 | 3,820 | 3,940 | 700 | 3,940 |
| 2024-03-25 | 3,880 | 3,890 | 3,880 | 3,890 | 800 | 3,890 |
| 2024-03-22 | 3,950 | 3,950 | 3,910 | 3,910 | 1,600 | 3,910 |
| 2024-03-21 | 3,930 | 3,950 | 3,910 | 3,950 | 2,600 | 3,950 |
| 2024-03-19 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 2024-03-18 | 3,985 | 4,000 | 3,975 | 4,000 | 1,300 | 4,000 |
| 2024-03-15 | 3,955 | 3,955 | 3,940 | 3,940 | 1,400 | 3,940 |
| 2024-03-14 | 3,830 | 3,970 | 3,830 | 3,950 | 3,500 | 3,950 |
| 2024-03-13 | 3,810 | 3,820 | 3,800 | 3,820 | 1,100 | 3,820 |
| 2024-03-12 | - | - | - | 3,830 | - | 3,830 |
| 2024-03-11 | 3,850 | 3,850 | 3,830 | 3,830 | 1,600 | 3,830 |
| 2024-03-08 | 3,780 | 3,850 | 3,780 | 3,850 | 1,000 | 3,850 |
| 2024-03-07 | 3,760 | 3,780 | 3,760 | 3,780 | 500 | 3,780 |
| 2024-03-06 | 3,820 | 3,820 | 3,680 | 3,760 | 4,200 | 3,760 |
| 2024-03-05 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2024-03-04 | 3,845 | 3,845 | 3,830 | 3,830 | 1,200 | 3,830 |
| 2024-03-01 | 3,855 | 3,865 | 3,845 | 3,845 | 900 | 3,845 |
| 2024-02-29 | 3,820 | 3,840 | 3,820 | 3,840 | 700 | 3,840 |
| 2024-02-28 | 3,850 | 3,875 | 3,850 | 3,875 | 500 | 3,875 |
| 2024-02-27 | 3,880 | 3,885 | 3,810 | 3,875 | 1,800 | 3,875 |
| 2024-02-26 | 3,870 | 3,870 | 3,865 | 3,865 | 1,300 | 3,865 |
| 2024-02-22 | 3,775 | 3,805 | 3,775 | 3,800 | 2,100 | 3,800 |
| 2024-02-21 | 3,790 | 3,820 | 3,790 | 3,820 | 1,300 | 3,820 |
| 2024-02-20 | 3,770 | 3,800 | 3,760 | 3,785 | 1,600 | 3,785 |
| 2024-02-19 | 3,710 | 3,785 | 3,710 | 3,765 | 1,700 | 3,765 |
| 2024-02-16 | 3,705 | 3,705 | 3,685 | 3,700 | 700 | 3,700 |
| 2024-02-15 | 3,715 | 3,730 | 3,715 | 3,730 | 2,000 | 3,730 |
| 2024-02-14 | 3,700 | 3,715 | 3,700 | 3,715 | 2,800 | 3,715 |
| 2024-02-13 | 3,660 | 3,710 | 3,660 | 3,700 | 1,300 | 3,700 |
| 2024-02-09 | 3,695 | 3,695 | 3,655 | 3,670 | 1,100 | 3,670 |
| 2024-02-08 | 3,670 | 3,695 | 3,670 | 3,695 | 1,300 | 3,695 |
| 2024-02-07 | 3,715 | 3,715 | 3,705 | 3,715 | 1,000 | 3,715 |
| 2024-02-06 | 3,705 | 3,710 | 3,700 | 3,700 | 700 | 3,700 |
| 2024-02-05 | 3,750 | 3,750 | 3,615 | 3,700 | 2,000 | 3,700 |
| 2024-02-02 | 3,940 | 3,940 | 3,770 | 3,780 | 4,900 | 3,780 |
| 2024-02-01 | 3,950 | 3,950 | 3,815 | 3,900 | 9,700 | 3,900 |
| 2024-01-31 | 3,740 | 3,990 | 3,525 | 3,990 | 5,300 | 3,990 |
| 2024-01-30 | 3,985 | 4,270 | 3,650 | 3,745 | 15,700 | 3,745 |
| 2024-01-29 | 3,320 | 3,630 | 3,320 | 3,630 | 3,600 | 3,630 |
| 2024-01-26 | 3,295 | 3,300 | 3,275 | 3,285 | 1,400 | 3,285 |
| 2024-01-25 | 3,155 | 3,275 | 3,155 | 3,275 | 2,800 | 3,275 |
| 2024-01-24 | 3,100 | 3,170 | 3,100 | 3,155 | 1,100 | 3,155 |
| 2024-01-23 | 3,090 | 3,090 | 3,085 | 3,085 | 500 | 3,085 |
| 2024-01-22 | 3,075 | 3,080 | 3,075 | 3,080 | 900 | 3,080 |
| 2024-01-19 | 3,100 | 3,120 | 3,070 | 3,070 | 1,100 | 3,070 |
| 2024-01-18 | 3,100 | 3,100 | 3,045 | 3,045 | 500 | 3,045 |
| 2024-01-17 | 3,120 | 3,120 | 3,095 | 3,095 | 800 | 3,095 |
| 2024-01-16 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 3,120 |
| 2024-01-15 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-01-12 | 3,095 | 3,095 | 3,050 | 3,050 | 400 | 3,050 |
| 2024-01-11 | 3,165 | 3,165 | 3,095 | 3,110 | 1,400 | 3,110 |
| 2024-01-10 | 3,125 | 3,165 | 3,100 | 3,140 | 1,500 | 3,140 |
| 2024-01-09 | 3,065 | 3,170 | 3,065 | 3,155 | 1,300 | 3,155 |
| 2024-01-05 | 3,000 | 3,040 | 2,995 | 3,040 | 2,400 | 3,040 |
| 2024-01-04 | 3,165 | 3,165 | 2,981 | 2,981 | 4,600 | 2,981 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
