1798 (株)守谷商会 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 899 | 899 | 899 | 899 | 6,000 | 4,495 |
| 1995-12-28 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1995-12-27 | 762 | 800 | 761 | 800 | 6,000 | 4,000 |
| 1995-12-26 | 756 | 756 | 755 | 756 | 6,000 | 3,780 |
| 1995-12-25 | 767 | 767 | 756 | 756 | 7,000 | 3,780 |
| 1995-12-22 | 757 | 757 | 757 | 757 | 1,000 | 3,785 |
| 1995-12-21 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1995-12-20 | 760 | 760 | 756 | 756 | 5,000 | 3,780 |
| 1995-12-19 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-12-15 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 1995-12-14 | 751 | 760 | 751 | 760 | 2,000 | 3,800 |
| 1995-12-13 | 780 | 780 | 750 | 750 | 3,000 | 3,750 |
| 1995-12-12 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-12-11 | 760 | 760 | 755 | 755 | 4,000 | 3,775 |
| 1995-12-08 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-12-07 | 780 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1995-12-06 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-12-05 | 790 | 790 | 770 | 770 | 7,000 | 3,850 |
| 1995-12-04 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1995-11-28 | 780 | 780 | 770 | 770 | 3,000 | 3,850 |
| 1995-11-27 | 780 | 800 | 780 | 800 | 7,000 | 4,000 |
| 1995-11-17 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-11-16 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1995-11-15 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1995-11-14 | 825 | 825 | 810 | 810 | 2,000 | 4,050 |
| 1995-11-09 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1995-11-08 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1995-11-06 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1995-10-26 | 850 | 870 | 850 | 870 | 2,000 | 4,350 |
| 1995-10-25 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1995-10-24 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1995-10-23 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1995-10-20 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-10-18 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1995-10-17 | 880 | 880 | 870 | 870 | 6,000 | 4,350 |
| 1995-10-16 | 880 | 910 | 880 | 880 | 4,000 | 4,400 |
| 1995-10-13 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1995-10-12 | 880 | 900 | 880 | 880 | 4,000 | 4,400 |
| 1995-10-11 | 880 | 890 | 880 | 890 | 3,000 | 4,450 |
| 1995-10-06 | 861 | 861 | 830 | 830 | 9,000 | 4,150 |
| 1995-10-05 | 880 | 880 | 861 | 861 | 4,000 | 4,305 |
| 1995-10-04 | 880 | 914 | 875 | 875 | 3,000 | 4,375 |
| 1995-10-02 | 909 | 915 | 900 | 915 | 11,000 | 4,575 |
| 1995-09-29 | 919 | 919 | 919 | 919 | 2,000 | 4,595 |
| 1995-09-28 | 880 | 900 | 880 | 900 | 7,000 | 4,500 |
| 1995-09-27 | 861 | 900 | 861 | 900 | 2,000 | 4,500 |
| 1995-09-26 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 1995-09-25 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1995-09-22 | 870 | 870 | 850 | 850 | 2,000 | 4,250 |
| 1995-09-21 | 920 | 920 | 870 | 870 | 7,000 | 4,350 |
| 1995-09-20 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-09-19 | 910 | 920 | 872 | 872 | 5,000 | 4,360 |
| 1995-09-14 | 920 | 920 | 900 | 910 | 8,000 | 4,550 |
| 1995-09-13 | 920 | 950 | 920 | 930 | 5,000 | 4,650 |
| 1995-09-12 | 915 | 945 | 915 | 915 | 7,000 | 4,575 |
| 1995-09-11 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1995-09-08 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1995-09-07 | 915 | 915 | 915 | 915 | 4,000 | 4,575 |
| 1995-09-06 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1995-09-05 | 917 | 917 | 915 | 915 | 2,000 | 4,575 |
| 1995-09-01 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1995-08-31 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1995-08-30 | 915 | 915 | 915 | 915 | 15,000 | 4,575 |
| 1995-08-29 | 911 | 915 | 911 | 915 | 5,000 | 4,575 |
| 1995-08-28 | 881 | 911 | 881 | 911 | 8,000 | 4,555 |
| 1995-08-23 | 1,000 | 1,000 | 950 | 950 | 9,000 | 4,750 |
| 1995-08-22 | 970 | 1,000 | 950 | 950 | 28,000 | 4,750 |
| 1995-08-21 | 906 | 980 | 905 | 980 | 5,000 | 4,900 |
| 1995-08-18 | 900 | 905 | 900 | 905 | 4,000 | 4,525 |
| 1995-08-17 | 900 | 901 | 900 | 901 | 3,000 | 4,505 |
| 1995-08-15 | 891 | 891 | 891 | 891 | 2,000 | 4,455 |
| 1995-08-14 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1995-08-07 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1995-08-04 | 920 | 920 | 880 | 880 | 4,000 | 4,400 |
| 1995-08-03 | 910 | 920 | 910 | 920 | 2,000 | 4,600 |
| 1995-08-02 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1995-08-01 | 900 | 920 | 900 | 920 | 6,000 | 4,600 |
| 1995-07-27 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1995-07-26 | 980 | 990 | 980 | 980 | 10,000 | 4,900 |
| 1995-07-25 | 989 | 990 | 989 | 990 | 5,000 | 4,950 |
| 1995-07-24 | 999 | 999 | 999 | 999 | 11,000 | 4,995 |
| 1995-07-21 | 970 | 970 | 970 | 970 | 10,000 | 4,850 |
| 1995-07-20 | 950 | 950 | 950 | 950 | 13,000 | 4,750 |
| 1995-07-19 | 930 | 950 | 930 | 950 | 11,000 | 4,750 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1995-07-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-07-14 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1995-07-11 | 870 | 870 | 860 | 860 | 3,000 | 4,300 |
| 1995-07-07 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-07-06 | 880 | 880 | 810 | 810 | 6,000 | 4,050 |
| 1995-07-05 | 885 | 885 | 885 | 885 | 7,000 | 4,425 |
| 1995-07-03 | 886 | 886 | 886 | 886 | 1,000 | 4,430 |
| 1995-06-30 | 899 | 899 | 885 | 885 | 8,000 | 4,425 |
| 1995-06-28 | 975 | 975 | 970 | 975 | 22,000 | 4,875 |
| 1995-06-27 | 990 | 990 | 975 | 980 | 8,000 | 4,900 |
| 1995-06-26 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1995-06-23 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1995-06-22 | 950 | 950 | 940 | 940 | 3,000 | 4,700 |
| 1995-06-21 | 915 | 950 | 900 | 950 | 13,000 | 4,750 |
| 1995-06-20 | 895 | 895 | 895 | 895 | 5,000 | 4,475 |
| 1995-06-19 | 895 | 895 | 895 | 895 | 6,000 | 4,475 |
| 1995-06-16 | 920 | 920 | 895 | 895 | 3,000 | 4,475 |
| 1995-06-14 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1995-06-13 | 924 | 924 | 895 | 895 | 3,000 | 4,475 |
| 1995-06-12 | 895 | 930 | 895 | 930 | 7,000 | 4,650 |
| 1995-06-09 | 905 | 905 | 900 | 900 | 2,000 | 4,500 |
| 1995-06-08 | 950 | 950 | 930 | 930 | 12,000 | 4,650 |
| 1995-06-07 | 950 | 950 | 950 | 950 | 12,000 | 4,750 |
| 1995-06-06 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1995-06-05 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1995-06-02 | 895 | 900 | 895 | 900 | 11,000 | 4,500 |
| 1995-06-01 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1995-05-31 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1995-05-30 | 895 | 896 | 895 | 895 | 11,000 | 4,475 |
| 1995-05-29 | 899 | 899 | 895 | 895 | 3,000 | 4,475 |
| 1995-05-26 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1995-05-25 | 980 | 989 | 980 | 989 | 12,000 | 4,945 |
| 1995-05-24 | 979 | 996 | 979 | 990 | 18,000 | 4,950 |
| 1995-05-23 | 1,000 | 1,000 | 980 | 980 | 16,000 | 4,900 |
| 1995-05-22 | 925 | 960 | 900 | 960 | 10,000 | 4,800 |
| 1995-05-19 | 905 | 925 | 905 | 925 | 7,000 | 4,625 |
| 1995-05-18 | 896 | 925 | 896 | 925 | 6,000 | 4,625 |
| 1995-05-16 | 896 | 906 | 896 | 906 | 4,000 | 4,530 |
| 1995-05-15 | 896 | 896 | 896 | 896 | 2,000 | 4,480 |
| 1995-05-12 | 895 | 900 | 895 | 896 | 7,000 | 4,480 |
| 1995-05-10 | 900 | 900 | 890 | 890 | 2,000 | 4,450 |
| 1995-05-09 | 925 | 925 | 924 | 925 | 7,000 | 4,625 |
| 1995-05-08 | 945 | 945 | 900 | 925 | 4,000 | 4,625 |
| 1995-05-02 | 950 | 950 | 945 | 945 | 8,000 | 4,725 |
| 1995-05-01 | 835 | 900 | 835 | 900 | 6,000 | 4,500 |
| 1995-04-28 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-04-25 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1995-04-24 | 930 | 950 | 930 | 950 | 9,000 | 4,750 |
| 1995-04-21 | 850 | 900 | 850 | 900 | 26,000 | 4,500 |
| 1995-04-20 | 809 | 850 | 801 | 850 | 13,000 | 4,250 |
| 1995-04-18 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 1995-04-13 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1995-04-07 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 1995-04-06 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 1995-04-05 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 1995-04-04 | 840 | 840 | 839 | 839 | 2,000 | 4,195 |
| 1995-04-03 | 840 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1995-03-31 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-03-27 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1995-03-24 | 900 | 950 | 900 | 950 | 7,000 | 4,750 |
| 1995-03-23 | 900 | 930 | 900 | 900 | 18,000 | 4,500 |
| 1995-03-22 | 840 | 910 | 840 | 900 | 35,000 | 4,500 |
| 1995-03-20 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-03-17 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1995-03-16 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1995-03-14 | 930 | 950 | 910 | 910 | 6,000 | 4,550 |
| 1995-03-13 | 970 | 970 | 950 | 950 | 3,000 | 4,750 |
| 1995-03-10 | 1,000 | 1,000 | 990 | 990 | 4,000 | 4,950 |
| 1995-03-09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1995-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1995-03-03 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 5,100 |
| 1995-03-02 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 5,150 |
| 1995-03-01 | 1,020 | 1,040 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1995-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1995-02-27 | 999 | 1,000 | 999 | 1,000 | 7,000 | 5,000 |
| 1995-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1995-02-23 | 1,070 | 1,090 | 1,050 | 1,080 | 7,000 | 5,400 |
| 1995-02-22 | 1,060 | 1,120 | 1,060 | 1,100 | 29,000 | 5,500 |
| 1995-02-21 | 1,050 | 1,060 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1995-02-20 | 1,020 | 1,030 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1995-02-17 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 5,100 |
| 1995-02-16 | 1,030 | 1,030 | 1,000 | 1,010 | 16,000 | 5,050 |
| 1995-02-15 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1995-02-14 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1995-02-13 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 | 5,300 |
| 1995-02-10 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 | 5,450 |
| 1995-02-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1995-02-07 | 1,060 | 1,060 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1995-02-06 | 1,100 | 1,100 | 1,060 | 1,060 | 7,000 | 5,300 |
| 1995-02-03 | 1,150 | 1,170 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1995-02-02 | 1,010 | 1,150 | 1,010 | 1,150 | 31,000 | 5,750 |
| 1995-02-01 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 | 5,000 |
| 1995-01-31 | 1,040 | 1,050 | 1,030 | 1,030 | 35,000 | 5,150 |
| 1995-01-30 | 980 | 1,040 | 980 | 1,000 | 40,000 | 5,000 |
| 1995-01-26 | 1,330 | 1,350 | 1,330 | 1,340 | 10,000 | 6,700 |
| 1995-01-25 | 1,400 | 1,400 | 1,310 | 1,310 | 15,000 | 6,550 |
| 1995-01-24 | 1,350 | 1,400 | 1,310 | 1,400 | 29,000 | 7,000 |
| 1995-01-23 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 | 6,750 |
| 1995-01-20 | 1,350 | 1,380 | 1,310 | 1,380 | 13,000 | 6,900 |
| 1995-01-19 | 1,430 | 1,430 | 1,350 | 1,350 | 18,000 | 6,750 |
| 1995-01-18 | 1,430 | 1,430 | 1,420 | 1,430 | 19,000 | 7,150 |
| 1995-01-17 | 1,480 | 1,480 | 1,430 | 1,450 | 16,000 | 7,250 |
| 1995-01-13 | 1,500 | 1,530 | 1,470 | 1,500 | 25,000 | 7,500 |
| 1995-01-12 | 1,470 | 1,560 | 1,470 | 1,530 | 49,000 | 7,650 |
| 1995-01-11 | 1,510 | 1,510 | 1,450 | 1,450 | 29,000 | 7,250 |
| 1995-01-10 | 1,500 | 1,540 | 1,490 | 1,490 | 27,000 | 7,450 |
| 1995-01-09 | 1,550 | 1,550 | 1,450 | 1,510 | 31,000 | 7,550 |
| 1995-01-06 | 1,560 | 1,620 | 1,500 | 1,520 | 299,000 | 7,600 |
| 1995-01-05 | 1,340 | 1,530 | 1,340 | 1,530 | 214,000 | 7,650 |
| 1995-01-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
