1798 (株)守谷商会 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 380 | 380 | 380 | 380 | 13,000 | 1,900 |
| 1999-12-27 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 1999-12-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1999-12-22 | 364 | 370 | 364 | 370 | 22,000 | 1,850 |
| 1999-12-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-12-14 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1999-12-13 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 1999-12-08 | 364 | 365 | 364 | 365 | 10,000 | 1,825 |
| 1999-12-06 | 360 | 365 | 360 | 365 | 5,000 | 1,825 |
| 1999-12-03 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 1999-12-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-12-01 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1999-11-30 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 1999-11-26 | 300 | 300 | 285 | 285 | 3,000 | 1,425 |
| 1999-11-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-11-22 | 333 | 333 | 333 | 333 | 10,000 | 1,665 |
| 1999-11-19 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1999-11-15 | 338 | 345 | 338 | 345 | 6,000 | 1,725 |
| 1999-11-11 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1999-11-09 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-11-08 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1999-11-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-11-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-10-22 | 370 | 375 | 370 | 375 | 8,000 | 1,875 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1999-10-14 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-10-13 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1999-10-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-10-04 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1999-09-27 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1999-09-22 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-09-20 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1999-09-14 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-09-13 | 345 | 350 | 345 | 350 | 9,000 | 1,750 |
| 1999-09-09 | 353 | 355 | 350 | 350 | 10,000 | 1,750 |
| 1999-09-03 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-08-26 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1999-08-25 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1999-08-23 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-08-19 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1999-08-17 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1999-08-11 | 393 | 397 | 393 | 397 | 9,000 | 1,985 |
| 1999-08-05 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1999-07-28 | 362 | 365 | 362 | 362 | 12,000 | 1,810 |
| 1999-07-27 | 376 | 376 | 370 | 370 | 4,000 | 1,850 |
| 1999-07-23 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1999-07-22 | 395 | 400 | 395 | 400 | 17,000 | 2,000 |
| 1999-07-21 | 395 | 395 | 395 | 395 | 7,000 | 1,975 |
| 1999-07-19 | 395 | 395 | 395 | 395 | 12,000 | 1,975 |
| 1999-07-16 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1999-07-15 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1999-07-14 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 1999-07-13 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1999-07-09 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-07-08 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1999-07-06 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-07-05 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1999-07-02 | 367 | 367 | 367 | 367 | 3,000 | 1,835 |
| 1999-07-01 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 1999-06-30 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 1999-06-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1999-06-23 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 1999-06-22 | 357 | 367 | 357 | 367 | 7,000 | 1,835 |
| 1999-06-18 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1999-06-15 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1999-06-14 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 1999-06-08 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-06-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-06-02 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-06-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-05-25 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1999-05-21 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 1999-05-20 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1999-05-19 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1999-05-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-05-13 | 398 | 398 | 358 | 358 | 2,000 | 1,790 |
| 1999-05-12 | 393 | 398 | 393 | 398 | 8,000 | 1,990 |
| 1999-05-10 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1999-04-28 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1999-04-27 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1999-04-22 | 388 | 389 | 388 | 389 | 8,000 | 1,945 |
| 1999-04-21 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1999-04-20 | 354 | 355 | 354 | 355 | 2,000 | 1,775 |
| 1999-04-19 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 1999-04-15 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1999-04-13 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1999-04-12 | 398 | 399 | 398 | 399 | 7,000 | 1,995 |
| 1999-04-09 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 1999-04-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-04-07 | 370 | 370 | 350 | 350 | 3,000 | 1,750 |
| 1999-04-06 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1999-04-05 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1999-04-01 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-03-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-03-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-03-23 | 423 | 425 | 423 | 425 | 8,000 | 2,125 |
| 1999-03-16 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1999-03-11 | 372 | 375 | 370 | 375 | 6,000 | 1,875 |
| 1999-03-04 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 1999-03-03 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 1999-03-02 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 1999-02-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1999-02-22 | 389 | 405 | 389 | 404 | 9,000 | 2,020 |
| 1999-02-18 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-02-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-02-16 | 439 | 439 | 439 | 439 | 6,000 | 2,195 |
| 1999-02-08 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1999-02-03 | 423 | 423 | 423 | 423 | 4,000 | 2,115 |
| 1999-01-22 | 389 | 441 | 389 | 441 | 8,000 | 2,205 |
| 1999-01-19 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1999-01-18 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1999-01-14 | 441 | 441 | 441 | 441 | 5,000 | 2,205 |
| 1999-01-13 | 441 | 441 | 441 | 441 | 5,000 | 2,205 |
| 1999-01-11 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1999-01-08 | 440 | 441 | 440 | 441 | 2,000 | 2,205 |
| 1999-01-07 | 441 | 441 | 441 | 441 | 4,000 | 2,205 |
| 1999-01-05 | 401 | 401 | 401 | 401 | 10,000 | 2,005 |
| 1999-01-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
