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
2021-09-24	-	-	-	2,251	-	2,251
2021-09-22	2,254	2,254	2,251	2,251	700	2,251
2021-09-21	2,281	2,285	2,271	2,285	600	2,285
2021-09-17	-	-	-	2,231	-	2,231
2021-09-16	2,231	2,231	2,231	2,231	300	2,231
2021-09-15	2,231	2,231	2,231	2,231	200	2,231
2021-09-14	2,240	2,279	2,240	2,279	300	2,279
2021-09-13	2,299	2,299	2,241	2,241	800	2,241
2021-09-10	-	-	-	2,270	-	2,270
2021-09-09	-	-	-	2,270	-	2,270
2021-09-08	-	-	-	2,270	-	2,270
2021-09-07	2,270	2,270	2,270	2,270	100	2,270
2021-09-06	2,291	2,291	2,291	2,291	100	2,291
2021-09-03	2,231	2,268	2,231	2,268	200	2,268
2021-09-02	2,298	2,298	2,278	2,278	500	2,278
2021-09-01	2,232	2,232	2,232	2,232	100	2,232
2021-08-31	2,248	2,248	2,248	2,248	100	2,248
2021-08-30	2,280	2,280	2,280	2,280	100	2,280
2021-08-27	-	-	-	2,298	-	2,298
2021-08-26	-	-	-	2,298	-	2,298
2021-08-25	-	-	-	2,298	-	2,298
2021-08-24	2,298	2,298	2,298	2,298	100	2,298
2021-08-23	2,300	2,300	2,300	2,300	700	2,300
2021-08-20	2,244	2,248	2,244	2,244	400	2,244
2021-08-19	2,197	2,250	2,197	2,227	400	2,227
2021-08-18	2,250	2,291	2,247	2,291	1,200	2,291
2021-08-17	-	-	-	2,233	-	2,233
2021-08-16	-	-	-	2,233	-	2,233
2021-08-13	-	-	-	2,233	-	2,233
2021-08-12	2,233	2,233	2,233	2,233	100	2,233
2021-08-11	2,200	2,242	2,200	2,242	400	2,242
2021-08-10	2,180	2,200	2,180	2,200	400	2,200
2021-08-06	2,180	2,180	2,159	2,159	400	2,159
2021-08-05	2,198	2,199	2,198	2,199	300	2,199
2021-08-04	2,152	2,198	2,152	2,198	300	2,198
2021-08-03	2,199	2,200	2,169	2,200	600	2,200
2021-08-02	2,102	2,111	2,102	2,111	500	2,111
2021-07-30	2,128	2,132	2,083	2,083	500	2,083
2021-07-29	-	-	-	2,088	-	2,088
2021-07-28	2,088	2,088	2,088	2,088	200	2,088
2021-07-27	2,092	2,138	2,092	2,138	900	2,138
2021-07-26	2,266	2,268	2,138	2,138	7,100	2,138
2021-07-21	2,180	2,180	2,130	2,158	700	2,158
2021-07-20	2,149	2,180	2,149	2,180	900	2,180
2021-07-19	2,100	2,156	2,085	2,156	1,400	2,156
2021-07-16	2,060	2,080	2,060	2,080	700	2,080
2021-07-15	2,080	2,080	2,080	2,080	600	2,080
2021-07-14	-	-	-	2,050	-	2,050
2021-07-13	2,050	2,050	2,050	2,050	600	2,050
2021-07-12	2,040	2,050	2,015	2,050	4,700	2,050
2021-07-09	2,045	2,083	2,041	2,083	1,700	2,083
2021-07-08	2,055	2,055	2,048	2,048	700	2,048
2021-07-07	2,055	2,055	2,055	2,055	1,300	2,055
2021-07-06	2,044	2,050	2,044	2,050	1,500	2,050
2021-07-05	2,041	2,060	2,040	2,049	2,400	2,049
2021-07-02	2,088	2,088	2,038	2,038	400	2,038
2021-07-01	2,048	2,088	2,048	2,088	1,700	2,088
2021-06-30	2,012	2,012	2,012	2,012	100	2,012
2021-06-29	-	-	-	2,050	-	2,050
2021-06-28	-	-	-	2,050	-	2,050
2021-06-25	-	-	-	2,050	-	2,050
2021-06-24	-	-	-	2,050	-	2,050
2021-06-23	2,050	2,050	2,050	2,050	500	2,050
2021-06-22	2,014	2,016	2,014	2,016	500	2,016
2021-06-21	2,047	2,047	2,025	2,031	800	2,031
2021-06-18	2,071	2,071	2,071	2,071	300	2,071
2021-06-17	2,055	2,055	2,026	2,026	700	2,026
2021-06-16	2,051	2,051	2,051	2,051	100	2,051
2021-06-15	2,055	2,055	2,008	2,008	300	2,008
2021-06-14	-	-	-	2,005	-	2,005
2021-06-11	2,055	2,055	2,005	2,005	200	2,005
2021-06-10	2,003	2,005	2,003	2,005	300	2,005
2021-06-09	-	-	-	2,024	-	2,024
2021-06-08	-	-	-	2,024	-	2,024
2021-06-07	-	-	-	2,024	-	2,024
2021-06-04	-	-	-	2,024	-	2,024
2021-06-03	2,027	2,027	2,024	2,024	700	2,024
2021-06-02	2,050	2,050	2,050	2,050	1,100	2,050
2021-06-01	-	-	-	2,070	-	2,070
2021-05-31	-	-	-	2,070	-	2,070
2021-05-28	-	-	-	2,070	-	2,070
2021-05-27	-	-	-	2,070	-	2,070
2021-05-26	-	-	-	2,070	-	2,070
2021-05-25	-	-	-	2,070	-	2,070
2021-05-24	2,070	2,070	2,070	2,070	700	2,070
2021-05-21	2,017	2,053	2,003	2,020	500	2,020
2021-05-20	-	-	-	1,981	-	1,981
2021-05-19	1,981	1,981	1,981	1,981	400	1,981
2021-05-18	2,022	2,022	1,981	1,981	600	1,981
2021-05-17	2,010	2,010	2,010	2,010	86,900	2,010
2021-05-14	1,971	2,010	1,971	2,010	300	2,010
2021-05-13	1,970	1,970	1,970	1,970	100	1,970
2021-05-12	2,020	2,020	2,020	2,020	100	2,020
2021-05-11	2,039	2,039	2,000	2,020	2,000	2,020
2021-05-10	2,073	2,089	2,073	2,089	300	2,089
2021-05-07	2,079	2,080	2,079	2,080	300	2,080
2021-05-06	2,077	2,080	2,077	2,080	200	2,080
2021-04-30	2,035	2,076	2,035	2,076	200	2,076
2021-04-28	-	-	-	2,085	-	2,085
2021-04-27	2,133	2,135	2,085	2,085	600	2,085
2021-04-26	-	-	-	2,118	-	2,118
2021-04-23	2,118	2,118	2,118	2,118	700	2,118
2021-04-22	2,056	2,068	2,056	2,068	800	2,068
2021-04-21	2,109	2,109	2,106	2,106	300	2,106
2021-04-20	2,128	2,129	2,087	2,118	700	2,118
2021-04-19	2,080	2,100	2,080	2,100	500	2,100
2021-04-16	-	-	-	2,079	-	2,079
2021-04-15	2,079	2,079	2,079	2,079	100	2,079
2021-04-14	2,071	2,079	2,071	2,079	400	2,079
2021-04-13	2,066	2,066	2,066	2,066	200	2,066
2021-04-12	2,066	2,066	2,066	2,066	400	2,066
2021-04-09	2,047	2,066	2,047	2,066	600	2,066
2021-04-08	2,047	2,047	2,047	2,047	100	2,047
2021-04-07	2,039	2,065	2,039	2,047	800	2,047
2021-04-06	2,062	2,062	2,061	2,061	200	2,061
2021-04-05	2,051	2,052	2,051	2,052	200	2,052
2021-04-02	2,045	2,051	2,045	2,051	500	2,051
2021-04-01	2,009	2,050	2,009	2,035	500	2,035
2021-03-31	-	-	-	2,084	-	2,084
2021-03-30	-	-	-	2,084	-	2,084
2021-03-29	2,115	2,115	2,084	2,084	200	2,084
2021-03-26	2,081	2,115	2,081	2,115	200	2,115
2021-03-25	2,068	2,081	2,068	2,081	200	2,081
2021-03-24	2,090	2,118	2,090	2,118	200	2,118
2021-03-23	-	-	-	2,190	-	2,190
2021-03-22	2,190	2,190	2,190	2,190	900	2,190
2021-03-19	2,165	2,170	2,165	2,170	400	2,170
2021-03-18	2,193	2,193	2,190	2,193	800	2,193
2021-03-17	2,155	2,155	2,125	2,125	300	2,125
2021-03-16	2,057	2,150	2,057	2,150	500	2,150
2021-03-15	2,057	2,057	2,057	2,057	200	2,057
2021-03-12	2,086	2,086	2,057	2,057	300	2,057
2021-03-11	2,064	2,086	2,064	2,086	500	2,086
2021-03-10	2,030	2,064	2,030	2,064	200	2,064
2021-03-09	2,022	2,022	2,022	2,022	100	2,022
2021-03-08	2,023	2,023	2,020	2,020	900	2,020
2021-03-05	2,008	2,008	2,008	2,008	100	2,008
2021-03-04	2,016	2,016	2,016	2,016	100	2,016
2021-03-03	2,021	2,057	2,021	2,057	200	2,057
2021-03-02	2,107	2,107	2,057	2,057	300	2,057
2021-03-01	2,098	2,120	2,098	2,098	500	2,098
2021-02-26	2,096	2,098	2,096	2,098	500	2,098
2021-02-25	2,046	2,046	2,046	2,046	100	2,046
2021-02-24	2,046	2,046	2,046	2,046	200	2,046
2021-02-22	2,050	2,051	2,049	2,050	44,100	2,050
2021-02-19	2,067	2,075	2,045	2,050	1,000	2,050
2021-02-18	2,084	2,084	2,067	2,067	600	2,067
2021-02-17	2,026	2,031	2,026	2,031	200	2,031
2021-02-16	2,031	2,031	2,031	2,031	100	2,031
2021-02-15	2,099	2,099	1,999	2,030	3,200	2,030
2021-02-12	2,093	2,099	2,093	2,099	700	2,099
2021-02-10	2,055	2,055	2,055	2,055	300	2,055
2021-02-09	2,055	2,055	2,055	2,055	300	2,055
2021-02-08	2,051	2,115	2,051	2,055	1,000	2,055
2021-02-05	2,049	2,049	2,049	2,049	100	2,049
2021-02-04	2,049	2,049	2,049	2,049	100	2,049
2021-02-03	2,040	2,049	2,040	2,049	200	2,049
2021-02-02	2,049	2,049	2,049	2,049	1,000	2,049
2021-02-01	2,032	2,050	2,032	2,049	400	2,049
2021-01-29	2,050	2,050	2,050	2,050	100	2,050
2021-01-28	2,050	2,050	2,050	2,050	100	2,050
2021-01-27	2,064	2,064	2,064	2,064	100	2,064
2021-01-26	2,052	2,064	2,052	2,064	300	2,064
2021-01-25	-	-	-	2,113	-	2,113
2021-01-22	2,117	2,117	2,113	2,113	700	2,113
2021-01-21	2,099	2,100	2,098	2,100	300	2,100
2021-01-20	2,101	2,101	2,101	2,101	100	2,101
2021-01-19	2,101	2,101	2,101	2,101	300	2,101
2021-01-18	2,051	2,051	2,051	2,051	100	2,051
2021-01-15	2,070	2,119	2,070	2,099	400	2,099
2021-01-14	2,070	2,116	2,070	2,075	1,300	2,075
2021-01-13	2,000	2,076	2,000	2,070	5,200	2,070
2021-01-12	2,002	2,002	2,002	2,002	300	2,002
2021-01-08	2,001	2,001	2,001	2,001	100	2,001
2021-01-07	2,000	2,019	2,000	2,019	400	2,019
2021-01-06	2,000	2,000	2,000	2,000	400	2,000
2021-01-05	1,991	1,991	1,991	1,991	1,100	1,991
2021-01-04	1,996	1,996	1,995	1,995	200	1,995

分割・併合履歴： [2017-09-27]1株→0.2株

1798 (株)守谷商会 の時系列データ [2021年度]

1798 (株)守谷商会の時系列データ [2021年度]