1798 (株)守谷商会 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-294854854854853,0002,425
1997-12-264854904854904,0002,450
1997-12-254104854104857,0002,425
1997-12-244944944944941,0002,470
1997-12-224894954894958,0002,475
1997-12-194904954904952,0002,475
1997-12-185255255105102,0002,550
1997-12-1752052552052512,0002,625
1997-12-115255255255255,0002,625
1997-12-105005255005254,0002,625
1997-12-095005005005001,0002,500
1997-12-085255255255251,0002,625
1997-12-055285285285281,0002,640
1997-12-035295295295292,0002,645
1997-12-025295295295291,0002,645
1997-12-015295295295291,0002,645
1997-11-275305305305301,0002,650
1997-11-265355355355353,0002,675
1997-11-255355355355351,0002,675
1997-11-215335355335355,0002,675
1997-11-175155155155151,0002,575
1997-11-145355355355353,0002,675
1997-11-135355355355355,0002,675
1997-11-125355355355351,0002,675
1997-11-105355355355351,0002,675
1997-11-075355355355351,0002,675
1997-11-065395395395391,0002,695
1997-11-055395395395392,0002,695
1997-11-045205395205392,0002,695
1997-10-315195195195191,0002,595
1997-10-305305305305301,0002,650
1997-10-275395395395391,0002,695
1997-10-245305395305393,0002,695
1997-10-235355405355402,0002,700
1997-10-225405405405401,0002,700
1997-10-215395405395407,0002,700
1997-10-175375375375371,0002,685
1997-10-165375375375371,0002,685
1997-10-155375375375373,0002,685
1997-10-095355405355402,0002,700
1997-10-085395395395391,0002,695
1997-10-075395395395391,0002,695
1997-10-065395395395392,0002,695
1997-10-035395395395392,0002,695
1997-09-305005405005406,0002,700
1997-09-295305305305301,0002,650
1997-09-265405405405401,0002,700
1997-09-255405405405404,0002,700
1997-09-245305405295406,0002,700
1997-09-225405405405401,0002,700
1997-09-185455455405402,0002,700
1997-09-165405405405402,0002,700
1997-09-125335405335403,0002,700
1997-09-115335335335332,0002,665
1997-09-105335335335334,0002,665
1997-09-085335335335331,0002,665
1997-09-055325335325334,0002,665
1997-09-044905334905339,0002,665
1997-09-025335335335333,0002,665
1997-09-015335335335333,0002,665
1997-08-295325335325333,0002,665
1997-08-285305355305353,0002,675
1997-08-275355355355351,0002,675
1997-08-265405405405404,0002,700
1997-08-255415415415416,0002,705
1997-08-225445455445457,0002,725
1997-08-215455495395498,0002,745
1997-08-205495495495491,0002,745
1997-08-185505505505503,0002,750
1997-08-135505505505502,0002,750
1997-08-125505505505504,0002,750
1997-08-115405505405503,0002,750
1997-08-085605605605601,0002,800
1997-08-075655655655651,0002,825
1997-08-065675675675671,0002,835
1997-08-045685685685683,0002,840
1997-08-015685685685682,0002,840
1997-07-315605605605604,0002,800
1997-07-305695695695693,0002,845
1997-07-295695695695692,0002,845
1997-07-285695695695691,0002,845
1997-07-255705705705702,0002,850
1997-07-245735745735747,0002,870
1997-07-235745745745741,0002,870
1997-07-225755755755751,0002,875
1997-07-185755755755752,0002,875
1997-07-175755755755752,0002,875
1997-07-165705705705704,0002,850
1997-07-155705705705702,0002,850
1997-07-115705705705701,0002,850
1997-07-1057457557457511,0002,875
1997-07-085745745745746,0002,870
1997-07-075745745745742,0002,870
1997-07-045745745745741,0002,870
1997-07-025735735735732,0002,865
1997-06-275365755365757,0002,875
1997-06-265745745745744,0002,870
1997-06-255765765765762,0002,880
1997-06-245775775775774,0002,885
1997-06-235795805795807,0002,900
1997-06-205755795755792,0002,895
1997-06-195755755755751,0002,875
1997-06-175355355355353,0002,675
1997-06-125835835835831,0002,915
1997-06-115815835815833,0002,915
1997-06-095835835835836,0002,915
1997-06-0658358358358310,0002,915
1997-06-055835835835831,0002,915
1997-06-0459159158358310,0002,915
1997-06-035915915915912,0002,955
1997-05-305835835835831,0002,915
1997-05-295835835835835,0002,915
1997-05-285865865865861,0002,930
1997-05-235455455455452,0002,725
1997-05-225455455455457,0002,725
1997-05-215455455455451,0002,725
1997-05-205495505495502,0002,750
1997-05-195505505505501,0002,750
1997-05-145505505505502,0002,750
1997-05-135775775775775,0002,885
1997-05-095785785785783,0002,890
1997-05-075565565565561,0002,780
1997-05-025555555555551,0002,775
1997-04-236196206196206,0003,100
1997-04-226226226226221,0003,110
1997-04-215985985985981,0002,990
1997-04-175125125125122,0002,560
1997-04-155555555555552,0002,775
1997-04-145555555555551,0002,775
1997-04-115555555555559,0002,775
1997-04-095555555555552,0002,775
1997-04-085545545545541,0002,770
1997-04-075745745745741,0002,870
1997-04-045745745745741,0002,870
1997-04-0256759754754710,0002,735
1997-03-2560060960060818,0003,040
1997-03-246086086086081,0003,040
1997-03-196176186176189,0003,090
1997-03-186186186186181,0003,090
1997-03-1761961961861810,0003,090
1997-03-1460061960061912,0003,095
1997-03-136206206206204,0003,100
1997-03-126206206206205,0003,100
1997-03-116206206206201,0003,100
1997-03-106236246236244,0003,120
1997-03-046006006006001,0003,000
1997-03-0360060060060014,0003,000
1997-02-266046046046043,0003,020
1997-02-256046046046041,0003,020
1997-02-246006036006036,0003,015
1997-02-2159060059060024,0003,000
1997-02-185815815815811,0002,905
1997-02-175805805805802,0002,900
1997-02-145775775775771,0002,885
1997-02-135675675675671,0002,835
1997-02-125665665665661,0002,830
1997-02-065605605505504,0002,750
1997-02-055415505415504,0002,750
1997-01-315155155015013,0002,505
1997-01-305155155155152,0002,575
1997-01-295155155155158,0002,575
1997-01-2851551551551512,0002,575
1997-01-245355355355351,0002,675
1997-01-235385395385396,0002,695
1997-01-225395395395392,0002,695
1997-01-215405405405401,0002,700
1997-01-205655655505504,0002,750
1997-01-175555655555656,0002,825
1997-01-145445555445556,0002,775
1997-01-095615805615804,0002,900
1997-01-076206205805807,0002,900
1997-01-066206206206202,0003,100

分割・併合履歴 : [2017-09-27]1株→0.2株