1798 (株)守谷商会 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
| 1998-12-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-12-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1998-12-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-12-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-12-15 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1998-12-14 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1998-12-11 | 400 | 409 | 400 | 409 | 4,000 | 2,045 |
| 1998-12-04 | 409 | 409 | 409 | 409 | 6,000 | 2,045 |
| 1998-12-03 | 409 | 409 | 409 | 409 | 4,000 | 2,045 |
| 1998-12-01 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-11-24 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 1998-11-20 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1998-11-18 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1998-11-12 | 434 | 434 | 433 | 433 | 4,000 | 2,165 |
| 1998-11-11 | 433 | 433 | 433 | 433 | 2,000 | 2,165 |
| 1998-11-10 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1998-11-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-10-28 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1998-10-22 | 398 | 399 | 398 | 399 | 9,000 | 1,995 |
| 1998-10-21 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1998-10-13 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-10-12 | 320 | 389 | 320 | 389 | 6,000 | 1,945 |
| 1998-10-09 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-10-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-10-05 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1998-10-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-09-30 | 355 | 355 | 320 | 320 | 2,000 | 1,600 |
| 1998-09-28 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1998-09-24 | 370 | 370 | 370 | 370 | 565,000 | 1,850 |
| 1998-09-22 | 369 | 369 | 369 | 369 | 565,000 | 1,845 |
| 1998-09-21 | 396 | 399 | 368 | 368 | 9,000 | 1,840 |
| 1998-09-17 | 339 | 339 | 336 | 336 | 2,000 | 1,680 |
| 1998-09-16 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1998-09-14 | 399 | 400 | 399 | 400 | 3,000 | 2,000 |
| 1998-09-11 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-09-09 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1998-09-03 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-08-27 | 392 | 399 | 392 | 399 | 10,000 | 1,995 |
| 1998-08-25 | 399 | 399 | 399 | 399 | 6,000 | 1,995 |
| 1998-08-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-08-18 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1998-08-17 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1998-08-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-08-10 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 1998-07-29 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-07-27 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1998-07-23 | 398 | 399 | 398 | 399 | 8,000 | 1,995 |
| 1998-07-22 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1998-07-21 | 399 | 399 | 399 | 399 | 7,000 | 1,995 |
| 1998-07-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-07-06 | 344 | 360 | 344 | 360 | 7,000 | 1,800 |
| 1998-07-03 | 320 | 345 | 320 | 344 | 13,000 | 1,720 |
| 1998-07-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-07-01 | 312 | 312 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-23 | 379 | 380 | 379 | 380 | 9,000 | 1,900 |
| 1998-06-22 | 335 | 379 | 335 | 379 | 2,000 | 1,895 |
| 1998-06-18 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1998-06-16 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1998-06-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-06-11 | 385 | 420 | 385 | 420 | 6,000 | 2,100 |
| 1998-06-05 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1998-06-02 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1998-05-25 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-05-22 | 432 | 460 | 432 | 460 | 11,000 | 2,300 |
| 1998-05-21 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1998-05-19 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1998-05-18 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1998-05-14 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 1998-05-12 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1998-05-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-05-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-04-30 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1998-04-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-04-22 | 384 | 395 | 384 | 395 | 9,000 | 1,975 |
| 1998-04-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-04-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1998-04-15 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1998-04-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1998-04-13 | 397 | 450 | 397 | 450 | 5,000 | 2,250 |
| 1998-04-10 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 1998-04-03 | 368 | 397 | 368 | 397 | 3,000 | 1,985 |
| 1998-04-02 | 404 | 419 | 378 | 378 | 11,000 | 1,890 |
| 1998-03-31 | 475 | 475 | 429 | 429 | 2,000 | 2,145 |
| 1998-03-26 | 480 | 490 | 480 | 490 | 3,000 | 2,450 |
| 1998-03-23 | 499 | 500 | 499 | 500 | 8,000 | 2,500 |
| 1998-03-20 | 500 | 500 | 500 | 500 | 30,000 | 2,500 |
| 1998-03-19 | 504 | 504 | 500 | 500 | 32,000 | 2,500 |
| 1998-03-12 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1998-03-11 | 491 | 500 | 491 | 500 | 4,000 | 2,500 |
| 1998-03-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-03-03 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1998-03-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-02-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-02-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-02-25 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1998-02-23 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 1998-02-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-02-19 | 500 | 510 | 500 | 510 | 2,000 | 2,550 |
| 1998-02-18 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1998-02-17 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1998-02-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1998-02-13 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1998-02-12 | 460 | 500 | 460 | 500 | 3,000 | 2,500 |
| 1998-02-09 | 447 | 457 | 447 | 457 | 3,000 | 2,285 |
| 1998-02-06 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1998-02-05 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1998-02-04 | 427 | 427 | 427 | 427 | 3,000 | 2,135 |
| 1998-01-30 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1998-01-29 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 1998-01-27 | 404 | 448 | 404 | 448 | 2,000 | 2,240 |
| 1998-01-26 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1998-01-23 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1998-01-22 | 449 | 449 | 449 | 449 | 9,000 | 2,245 |
| 1998-01-16 | 409 | 449 | 409 | 449 | 3,000 | 2,245 |
| 1998-01-12 | 430 | 450 | 430 | 450 | 6,000 | 2,250 |
| 1998-01-06 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1998-01-05 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
