1798 (株)守谷商会 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,0802,1002,0802,1005002,100
2021-04-16---2,079-2,079
2021-04-152,0792,0792,0792,0791002,079
2021-04-142,0712,0792,0712,0794002,079
2021-04-132,0662,0662,0662,0662002,066
2021-04-122,0662,0662,0662,0664002,066
2021-04-092,0472,0662,0472,0666002,066
2021-04-082,0472,0472,0472,0471002,047
2021-04-072,0392,0652,0392,0478002,047
2021-04-062,0622,0622,0612,0612002,061
2021-04-052,0512,0522,0512,0522002,052
2021-04-022,0452,0512,0452,0515002,051
2021-04-012,0092,0502,0092,0355002,035
2021-03-31---2,084-2,084
2021-03-30---2,084-2,084
2021-03-292,1152,1152,0842,0842002,084
2021-03-262,0812,1152,0812,1152002,115
2021-03-252,0682,0812,0682,0812002,081
2021-03-242,0902,1182,0902,1182002,118
2021-03-23---2,190-2,190
2021-03-222,1902,1902,1902,1909002,190
2021-03-192,1652,1702,1652,1704002,170
2021-03-182,1932,1932,1902,1938002,193
2021-03-172,1552,1552,1252,1253002,125
2021-03-162,0572,1502,0572,1505002,150
2021-03-152,0572,0572,0572,0572002,057
2021-03-122,0862,0862,0572,0573002,057
2021-03-112,0642,0862,0642,0865002,086
2021-03-102,0302,0642,0302,0642002,064
2021-03-092,0222,0222,0222,0221002,022
2021-03-082,0232,0232,0202,0209002,020
2021-03-052,0082,0082,0082,0081002,008
2021-03-042,0162,0162,0162,0161002,016
2021-03-032,0212,0572,0212,0572002,057
2021-03-022,1072,1072,0572,0573002,057
2021-03-012,0982,1202,0982,0985002,098
2021-02-262,0962,0982,0962,0985002,098
2021-02-252,0462,0462,0462,0461002,046
2021-02-242,0462,0462,0462,0462002,046
2021-02-222,0502,0512,0492,05044,1002,050
2021-02-192,0672,0752,0452,0501,0002,050
2021-02-182,0842,0842,0672,0676002,067
2021-02-172,0262,0312,0262,0312002,031
2021-02-162,0312,0312,0312,0311002,031
2021-02-152,0992,0991,9992,0303,2002,030
2021-02-122,0932,0992,0932,0997002,099
2021-02-102,0552,0552,0552,0553002,055
2021-02-092,0552,0552,0552,0553002,055
2021-02-082,0512,1152,0512,0551,0002,055
2021-02-052,0492,0492,0492,0491002,049
2021-02-042,0492,0492,0492,0491002,049
2021-02-032,0402,0492,0402,0492002,049
2021-02-022,0492,0492,0492,0491,0002,049
2021-02-012,0322,0502,0322,0494002,049
2021-01-292,0502,0502,0502,0501002,050
2021-01-282,0502,0502,0502,0501002,050
2021-01-272,0642,0642,0642,0641002,064
2021-01-262,0522,0642,0522,0643002,064
2021-01-25---2,113-2,113
2021-01-222,1172,1172,1132,1137002,113
2021-01-212,0992,1002,0982,1003002,100
2021-01-202,1012,1012,1012,1011002,101
2021-01-192,1012,1012,1012,1013002,101
2021-01-182,0512,0512,0512,0511002,051
2021-01-152,0702,1192,0702,0994002,099
2021-01-142,0702,1162,0702,0751,3002,075
2021-01-132,0002,0762,0002,0705,2002,070
2021-01-122,0022,0022,0022,0023002,002
2021-01-082,0012,0012,0012,0011002,001
2021-01-072,0002,0192,0002,0194002,019
2021-01-062,0002,0002,0002,0004002,000
2021-01-051,9911,9911,9911,9911,1001,991
2021-01-041,9961,9961,9951,9952001,995

分割・併合履歴 : [2017-09-27]1株→0.2株