1798 (株)守谷商会 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 417 | 420 | 417 | 420 | 12,000 | 2,100 |
| 2000-12-28 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2000-12-27 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2000-12-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2000-12-22 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2000-12-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-12-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2000-12-13 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 2000-12-11 | 371 | 376 | 371 | 376 | 5,000 | 1,880 |
| 2000-12-08 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2000-12-07 | 372 | 372 | 371 | 372 | 4,000 | 1,860 |
| 2000-12-06 | 371 | 372 | 371 | 372 | 2,000 | 1,860 |
| 2000-12-05 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2000-12-04 | 451 | 451 | 451 | 451 | 4,000 | 2,255 |
| 2000-12-01 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2000-11-30 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2000-11-22 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 2000-11-21 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2000-11-20 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2000-11-13 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2000-11-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-11-02 | 470 | 470 | 380 | 380 | 6,000 | 1,900 |
| 2000-10-30 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-10-26 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-10-24 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-10-23 | 420 | 425 | 420 | 425 | 4,000 | 2,125 |
| 2000-10-19 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-17 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2000-10-13 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2000-10-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-10-03 | 479 | 479 | 400 | 400 | 5,000 | 2,000 |
| 2000-09-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-09-22 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2000-09-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-09-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-09-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-09-04 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2000-08-29 | 420 | 420 | 410 | 410 | 2,000 | 2,050 |
| 2000-08-22 | 499 | 499 | 499 | 499 | 5,000 | 2,495 |
| 2000-08-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-08-11 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2000-08-02 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-07-31 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2000-07-28 | 492 | 497 | 492 | 497 | 2,000 | 2,485 |
| 2000-07-26 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2000-07-25 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2000-07-24 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2000-07-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-07-14 | 497 | 502 | 497 | 502 | 5,000 | 2,510 |
| 2000-07-11 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2000-07-10 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2000-07-07 | 460 | 470 | 460 | 470 | 4,000 | 2,350 |
| 2000-07-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-07-04 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-06-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-06-22 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2000-06-20 | 394 | 394 | 350 | 350 | 4,000 | 1,750 |
| 2000-06-12 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 2000-06-09 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-06-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-06-02 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
| 2000-05-22 | 431 | 431 | 431 | 431 | 7,000 | 2,155 |
| 2000-05-11 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 2000-05-02 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 2000-04-24 | 396 | 396 | 396 | 396 | 7,000 | 1,980 |
| 2000-04-20 | 396 | 396 | 396 | 396 | 6,000 | 1,980 |
| 2000-04-07 | 400 | 400 | 321 | 321 | 4,000 | 1,605 |
| 2000-04-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-04-03 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-03-22 | 378 | 388 | 378 | 388 | 8,000 | 1,940 |
| 2000-03-21 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2000-03-13 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2000-03-02 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2000-02-24 | 381 | 386 | 381 | 386 | 6,000 | 1,930 |
| 2000-02-22 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2000-02-18 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2000-02-16 | 362 | 362 | 362 | 362 | 5,000 | 1,810 |
| 2000-02-14 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-02-02 | 354 | 354 | 354 | 354 | 5,000 | 1,770 |
| 2000-01-24 | 349 | 354 | 349 | 354 | 9,000 | 1,770 |
| 2000-01-20 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2000-01-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2000-01-17 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2000-01-11 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2000-01-05 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
