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 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1997-12-26 | 485 | 490 | 485 | 490 | 4,000 | 2,450 |
| 1997-12-25 | 410 | 485 | 410 | 485 | 7,000 | 2,425 |
| 1997-12-24 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 1997-12-22 | 489 | 495 | 489 | 495 | 8,000 | 2,475 |
| 1997-12-19 | 490 | 495 | 490 | 495 | 2,000 | 2,475 |
| 1997-12-18 | 525 | 525 | 510 | 510 | 2,000 | 2,550 |
| 1997-12-17 | 520 | 525 | 520 | 525 | 12,000 | 2,625 |
| 1997-12-11 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1997-12-10 | 500 | 525 | 500 | 525 | 4,000 | 2,625 |
| 1997-12-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-12-08 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1997-12-05 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 1997-12-03 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1997-12-02 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1997-12-01 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1997-11-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-11-26 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1997-11-25 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-11-21 | 533 | 535 | 533 | 535 | 5,000 | 2,675 |
| 1997-11-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-11-14 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1997-11-13 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 1997-11-12 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-11-10 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-11-07 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-11-06 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-11-05 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 1997-11-04 | 520 | 539 | 520 | 539 | 2,000 | 2,695 |
| 1997-10-31 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 1997-10-30 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-10-27 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-10-24 | 530 | 539 | 530 | 539 | 3,000 | 2,695 |
| 1997-10-23 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 1997-10-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-10-21 | 539 | 540 | 539 | 540 | 7,000 | 2,700 |
| 1997-10-17 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 1997-10-16 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 1997-10-15 | 537 | 537 | 537 | 537 | 3,000 | 2,685 |
| 1997-10-09 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 1997-10-08 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-10-07 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-10-06 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 1997-10-03 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 1997-09-30 | 500 | 540 | 500 | 540 | 6,000 | 2,700 |
| 1997-09-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-09-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-09-25 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-09-24 | 530 | 540 | 529 | 540 | 6,000 | 2,700 |
| 1997-09-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-09-18 | 545 | 545 | 540 | 540 | 2,000 | 2,700 |
| 1997-09-16 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1997-09-12 | 533 | 540 | 533 | 540 | 3,000 | 2,700 |
| 1997-09-11 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 1997-09-10 | 533 | 533 | 533 | 533 | 4,000 | 2,665 |
| 1997-09-08 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 1997-09-05 | 532 | 533 | 532 | 533 | 4,000 | 2,665 |
| 1997-09-04 | 490 | 533 | 490 | 533 | 9,000 | 2,665 |
| 1997-09-02 | 533 | 533 | 533 | 533 | 3,000 | 2,665 |
| 1997-09-01 | 533 | 533 | 533 | 533 | 3,000 | 2,665 |
| 1997-08-29 | 532 | 533 | 532 | 533 | 3,000 | 2,665 |
| 1997-08-28 | 530 | 535 | 530 | 535 | 3,000 | 2,675 |
| 1997-08-27 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-08-26 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-08-25 | 541 | 541 | 541 | 541 | 6,000 | 2,705 |
| 1997-08-22 | 544 | 545 | 544 | 545 | 7,000 | 2,725 |
| 1997-08-21 | 545 | 549 | 539 | 549 | 8,000 | 2,745 |
| 1997-08-20 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1997-08-18 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1997-08-13 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-08-12 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1997-08-11 | 540 | 550 | 540 | 550 | 3,000 | 2,750 |
| 1997-08-08 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-08-07 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1997-08-06 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1997-08-04 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 1997-08-01 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 1997-07-31 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1997-07-30 | 569 | 569 | 569 | 569 | 3,000 | 2,845 |
| 1997-07-29 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 1997-07-28 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1997-07-25 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-07-24 | 573 | 574 | 573 | 574 | 7,000 | 2,870 |
| 1997-07-23 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1997-07-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1997-07-18 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1997-07-17 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1997-07-16 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1997-07-15 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-07-11 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-07-10 | 574 | 575 | 574 | 575 | 11,000 | 2,875 |
| 1997-07-08 | 574 | 574 | 574 | 574 | 6,000 | 2,870 |
| 1997-07-07 | 574 | 574 | 574 | 574 | 2,000 | 2,870 |
| 1997-07-04 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1997-07-02 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 1997-06-27 | 536 | 575 | 536 | 575 | 7,000 | 2,875 |
| 1997-06-26 | 574 | 574 | 574 | 574 | 4,000 | 2,870 |
| 1997-06-25 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1997-06-24 | 577 | 577 | 577 | 577 | 4,000 | 2,885 |
| 1997-06-23 | 579 | 580 | 579 | 580 | 7,000 | 2,900 |
| 1997-06-20 | 575 | 579 | 575 | 579 | 2,000 | 2,895 |
| 1997-06-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1997-06-17 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1997-06-12 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1997-06-11 | 581 | 583 | 581 | 583 | 3,000 | 2,915 |
| 1997-06-09 | 583 | 583 | 583 | 583 | 6,000 | 2,915 |
| 1997-06-06 | 583 | 583 | 583 | 583 | 10,000 | 2,915 |
| 1997-06-05 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1997-06-04 | 591 | 591 | 583 | 583 | 10,000 | 2,915 |
| 1997-06-03 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1997-05-30 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1997-05-29 | 583 | 583 | 583 | 583 | 5,000 | 2,915 |
| 1997-05-28 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 1997-05-23 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1997-05-22 | 545 | 545 | 545 | 545 | 7,000 | 2,725 |
| 1997-05-21 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1997-05-20 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 1997-05-19 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-05-14 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-05-13 | 577 | 577 | 577 | 577 | 5,000 | 2,885 |
| 1997-05-09 | 578 | 578 | 578 | 578 | 3,000 | 2,890 |
| 1997-05-07 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1997-05-02 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1997-04-23 | 619 | 620 | 619 | 620 | 6,000 | 3,100 |
| 1997-04-22 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 1997-04-21 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1997-04-17 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 1997-04-15 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1997-04-14 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1997-04-11 | 555 | 555 | 555 | 555 | 9,000 | 2,775 |
| 1997-04-09 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1997-04-08 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 1997-04-07 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1997-04-04 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1997-04-02 | 567 | 597 | 547 | 547 | 10,000 | 2,735 |
| 1997-03-25 | 600 | 609 | 600 | 608 | 18,000 | 3,040 |
| 1997-03-24 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1997-03-19 | 617 | 618 | 617 | 618 | 9,000 | 3,090 |
| 1997-03-18 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1997-03-17 | 619 | 619 | 618 | 618 | 10,000 | 3,090 |
| 1997-03-14 | 600 | 619 | 600 | 619 | 12,000 | 3,095 |
| 1997-03-13 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1997-03-12 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1997-03-11 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-03-10 | 623 | 624 | 623 | 624 | 4,000 | 3,120 |
| 1997-03-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-03-03 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1997-02-26 | 604 | 604 | 604 | 604 | 3,000 | 3,020 |
| 1997-02-25 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 1997-02-24 | 600 | 603 | 600 | 603 | 6,000 | 3,015 |
| 1997-02-21 | 590 | 600 | 590 | 600 | 24,000 | 3,000 |
| 1997-02-18 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1997-02-17 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-02-14 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1997-02-13 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1997-02-12 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1997-02-06 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1997-02-05 | 541 | 550 | 541 | 550 | 4,000 | 2,750 |
| 1997-01-31 | 515 | 515 | 501 | 501 | 3,000 | 2,505 |
| 1997-01-30 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1997-01-29 | 515 | 515 | 515 | 515 | 8,000 | 2,575 |
| 1997-01-28 | 515 | 515 | 515 | 515 | 12,000 | 2,575 |
| 1997-01-24 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-01-23 | 538 | 539 | 538 | 539 | 6,000 | 2,695 |
| 1997-01-22 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 1997-01-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-01-20 | 565 | 565 | 550 | 550 | 4,000 | 2,750 |
| 1997-01-17 | 555 | 565 | 555 | 565 | 6,000 | 2,825 |
| 1997-01-14 | 544 | 555 | 544 | 555 | 6,000 | 2,775 |
| 1997-01-09 | 561 | 580 | 561 | 580 | 4,000 | 2,900 |
| 1997-01-07 | 620 | 620 | 580 | 580 | 7,000 | 2,900 |
| 1997-01-06 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
