1798 (株)守谷商会 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1996-12-27 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1996-12-26 | 609 | 620 | 609 | 620 | 6,000 | 3,100 |
| 1996-12-25 | 579 | 600 | 578 | 600 | 10,000 | 3,000 |
| 1996-12-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1996-12-20 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1996-12-19 | 605 | 605 | 600 | 600 | 2,000 | 3,000 |
| 1996-12-18 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1996-12-13 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-12-12 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1996-12-11 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-12-10 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1996-12-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1996-12-05 | 643 | 643 | 620 | 620 | 4,000 | 3,100 |
| 1996-12-04 | 653 | 653 | 644 | 644 | 14,000 | 3,220 |
| 1996-12-03 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 1996-12-02 | 655 | 655 | 653 | 653 | 2,000 | 3,265 |
| 1996-11-28 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
| 1996-11-26 | 670 | 670 | 650 | 650 | 3,000 | 3,250 |
| 1996-11-25 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-11-22 | 700 | 700 | 680 | 680 | 2,000 | 3,400 |
| 1996-11-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-11-20 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1996-11-18 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1996-11-15 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1996-11-14 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 1996-11-12 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1996-11-11 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-11-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-11-07 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1996-11-06 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-11-05 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-11-01 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-10-29 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-10-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-10-25 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-10-24 | 770 | 795 | 770 | 795 | 7,000 | 3,975 |
| 1996-10-23 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1996-10-22 | 798 | 798 | 760 | 760 | 5,000 | 3,800 |
| 1996-10-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-10-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-16 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1996-10-15 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-10-14 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 1996-10-11 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-10-09 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-10-08 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1996-10-07 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 1996-10-04 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 1996-10-03 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1996-10-02 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1996-10-01 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1996-09-30 | 799 | 800 | 799 | 800 | 2,000 | 4,000 |
| 1996-09-27 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 1996-09-26 | 799 | 799 | 797 | 797 | 4,000 | 3,985 |
| 1996-09-25 | 794 | 800 | 794 | 800 | 7,000 | 4,000 |
| 1996-09-24 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 1996-09-20 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-09-18 | 770 | 770 | 760 | 760 | 3,000 | 3,800 |
| 1996-09-17 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1996-09-13 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-09-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-09-11 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1996-09-10 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1996-09-09 | 765 | 765 | 765 | 765 | 4,000 | 3,825 |
| 1996-09-06 | 774 | 774 | 765 | 765 | 7,000 | 3,825 |
| 1996-09-05 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1996-09-04 | 770 | 785 | 770 | 775 | 4,000 | 3,875 |
| 1996-09-03 | 769 | 770 | 769 | 770 | 4,000 | 3,850 |
| 1996-09-02 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1996-08-30 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1996-08-29 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-08-28 | 771 | 771 | 770 | 770 | 2,000 | 3,850 |
| 1996-08-27 | 800 | 800 | 780 | 780 | 4,000 | 3,900 |
| 1996-08-26 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-08-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-08-22 | 771 | 800 | 771 | 800 | 3,000 | 4,000 |
| 1996-08-21 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1996-08-20 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-08-19 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-08-16 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1996-08-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-08-14 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1996-08-13 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 1996-08-12 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 1996-08-09 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1996-08-08 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-08-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-08-06 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-08-05 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1996-08-02 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-08-01 | 785 | 790 | 780 | 790 | 6,000 | 3,950 |
| 1996-07-31 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 1996-07-30 | 771 | 780 | 770 | 770 | 4,000 | 3,850 |
| 1996-07-29 | 795 | 805 | 795 | 795 | 3,000 | 3,975 |
| 1996-07-26 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1996-07-25 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-07-24 | 795 | 795 | 785 | 785 | 4,000 | 3,925 |
| 1996-07-23 | 820 | 820 | 785 | 785 | 7,000 | 3,925 |
| 1996-07-22 | 790 | 850 | 790 | 840 | 14,000 | 4,200 |
| 1996-07-19 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1996-07-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-07-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-07-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-07-15 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-07-12 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-07-11 | 828 | 828 | 819 | 819 | 2,000 | 4,095 |
| 1996-07-10 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1996-07-09 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-07-08 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-07-05 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-07-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-07-03 | 861 | 861 | 850 | 850 | 5,000 | 4,250 |
| 1996-07-02 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1996-07-01 | 862 | 862 | 860 | 860 | 3,000 | 4,300 |
| 1996-06-28 | 880 | 880 | 858 | 868 | 4,000 | 4,340 |
| 1996-06-27 | 910 | 910 | 890 | 890 | 4,000 | 4,450 |
| 1996-06-26 | 872 | 920 | 872 | 920 | 16,000 | 4,600 |
| 1996-06-25 | 853 | 862 | 853 | 862 | 4,000 | 4,310 |
| 1996-06-24 | 851 | 852 | 851 | 852 | 3,000 | 4,260 |
| 1996-06-21 | 851 | 851 | 851 | 851 | 3,000 | 4,255 |
| 1996-06-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-06-19 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1996-06-18 | 832 | 841 | 832 | 840 | 3,000 | 4,200 |
| 1996-06-17 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1996-06-14 | 825 | 825 | 821 | 821 | 2,000 | 4,105 |
| 1996-06-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-06-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-06-11 | 815 | 816 | 815 | 816 | 5,000 | 4,080 |
| 1996-06-10 | 810 | 815 | 810 | 815 | 2,000 | 4,075 |
| 1996-06-07 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-06-06 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 1996-06-05 | 850 | 850 | 830 | 830 | 3,000 | 4,150 |
| 1996-06-04 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1996-06-03 | 879 | 879 | 855 | 855 | 4,000 | 4,275 |
| 1996-05-31 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-05-30 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-05-29 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-05-28 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-05-27 | 880 | 890 | 880 | 890 | 6,000 | 4,450 |
| 1996-05-24 | 891 | 900 | 891 | 895 | 8,000 | 4,475 |
| 1996-05-23 | 890 | 899 | 890 | 891 | 8,000 | 4,455 |
| 1996-05-22 | 862 | 880 | 862 | 880 | 5,000 | 4,400 |
| 1996-05-21 | 860 | 861 | 860 | 861 | 3,000 | 4,305 |
| 1996-05-20 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1996-05-17 | 875 | 880 | 860 | 860 | 10,000 | 4,300 |
| 1996-05-16 | 874 | 875 | 870 | 875 | 5,000 | 4,375 |
| 1996-05-15 | 876 | 876 | 875 | 875 | 2,000 | 4,375 |
| 1996-05-14 | 870 | 876 | 870 | 875 | 6,000 | 4,375 |
| 1996-05-13 | 866 | 866 | 865 | 866 | 4,000 | 4,330 |
| 1996-05-10 | 856 | 865 | 855 | 865 | 5,000 | 4,325 |
| 1996-05-09 | 860 | 860 | 855 | 855 | 5,000 | 4,275 |
| 1996-05-08 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1996-05-07 | 842 | 842 | 842 | 842 | 1,000 | 4,210 |
| 1996-05-02 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 1996-05-01 | 850 | 850 | 830 | 831 | 5,000 | 4,155 |
| 1996-04-30 | 830 | 850 | 830 | 850 | 5,000 | 4,250 |
| 1996-04-26 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-04-25 | 810 | 811 | 810 | 810 | 9,000 | 4,050 |
| 1996-04-24 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1996-04-23 | 819 | 819 | 811 | 811 | 7,000 | 4,055 |
| 1996-04-22 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1996-04-19 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1996-04-18 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 1996-04-17 | 822 | 822 | 812 | 820 | 5,000 | 4,100 |
| 1996-04-16 | 832 | 832 | 822 | 822 | 7,000 | 4,110 |
| 1996-04-15 | 823 | 832 | 823 | 832 | 3,000 | 4,160 |
| 1996-04-12 | 821 | 822 | 821 | 822 | 2,000 | 4,110 |
| 1996-04-11 | 839 | 839 | 820 | 820 | 4,000 | 4,100 |
| 1996-04-10 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 1996-04-09 | 821 | 821 | 821 | 821 | 6,000 | 4,105 |
| 1996-04-08 | 821 | 821 | 820 | 821 | 4,000 | 4,105 |
| 1996-04-05 | 815 | 820 | 815 | 820 | 6,000 | 4,100 |
| 1996-04-04 | 806 | 815 | 806 | 815 | 3,000 | 4,075 |
| 1996-04-03 | 805 | 805 | 805 | 805 | 4,000 | 4,025 |
| 1996-04-02 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 1996-04-01 | 801 | 801 | 801 | 801 | 3,000 | 4,005 |
| 1996-03-29 | 798 | 800 | 798 | 800 | 4,000 | 4,000 |
| 1996-03-28 | 786 | 786 | 786 | 786 | 5,000 | 3,930 |
| 1996-03-25 | 763 | 764 | 762 | 764 | 3,000 | 3,820 |
| 1996-03-22 | 762 | 762 | 762 | 762 | 6,000 | 3,810 |
| 1996-03-21 | 770 | 770 | 760 | 760 | 25,000 | 3,800 |
| 1996-03-19 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-03-18 | 771 | 771 | 771 | 771 | 3,000 | 3,855 |
| 1996-03-15 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1996-03-14 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-03-13 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-03-12 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-03-08 | 771 | 775 | 771 | 775 | 5,000 | 3,875 |
| 1996-03-07 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1996-03-06 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1996-03-05 | 771 | 790 | 771 | 790 | 4,000 | 3,950 |
| 1996-03-01 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-02-26 | 776 | 776 | 771 | 771 | 9,000 | 3,855 |
| 1996-02-23 | 774 | 774 | 774 | 774 | 5,000 | 3,870 |
| 1996-02-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-02-21 | 797 | 810 | 797 | 810 | 8,000 | 4,050 |
| 1996-02-16 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1996-02-15 | 800 | 800 | 799 | 799 | 4,000 | 3,995 |
| 1996-02-14 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 1996-02-13 | 806 | 811 | 806 | 811 | 3,000 | 4,055 |
| 1996-02-08 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1996-02-07 | 799 | 800 | 799 | 800 | 3,000 | 4,000 |
| 1996-02-06 | 811 | 811 | 800 | 800 | 6,000 | 4,000 |
| 1996-02-02 | 812 | 812 | 812 | 812 | 7,000 | 4,060 |
| 1996-01-31 | 812 | 812 | 812 | 812 | 1,000 | 4,060 |
| 1996-01-30 | 820 | 820 | 811 | 811 | 3,000 | 4,055 |
| 1996-01-29 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1996-01-26 | 830 | 830 | 800 | 800 | 4,000 | 4,000 |
| 1996-01-25 | 850 | 850 | 830 | 830 | 4,000 | 4,150 |
| 1996-01-24 | 831 | 850 | 831 | 850 | 6,000 | 4,250 |
| 1996-01-23 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-01-22 | 807 | 812 | 807 | 808 | 6,000 | 4,040 |
| 1996-01-19 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1996-01-18 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-01-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-01-16 | 815 | 815 | 799 | 800 | 4,000 | 4,000 |
| 1996-01-11 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1996-01-10 | 888 | 888 | 888 | 888 | 3,000 | 4,440 |
| 1996-01-09 | 889 | 889 | 888 | 888 | 2,000 | 4,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
