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
2021-04-19	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]