1798 (株)守谷商会 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-271912001912002,0001,000
2001-12-2518218216616649,000830
2001-12-202002002002001,0001,000
2001-12-182022022022021,0001,010
2001-12-1222222222222212,0001,110
2001-12-062022022022022,0001,010
2001-12-042262262262269,0001,130
2001-11-2822222222222290,0001,110
2001-11-272222222222222,0001,110
2001-11-2622722722622614,0001,130
2001-11-122442442442446,0001,220
2001-11-062132132132131,0001,065
2001-11-022472472472478,0001,235
2001-10-2224324324324310,0001,215
2001-10-192382382382382,0001,190
2001-10-182502502502501,0001,250
2001-10-122432432312318,0001,155
2001-10-112312312312311,0001,155
2001-10-102202202202202,0001,100
2001-10-042332332332331,0001,165
2001-10-022672672672678,0001,335
2001-09-2525925925025916,0001,295
2001-09-192612612612611,0001,305
2001-09-132702702702702,0001,350
2001-09-112952952652659,0001,325
2001-09-102902902902901,0001,450
2001-09-072992992992991,0001,495
2001-09-043293293293296,0001,645
2001-08-313203203203202,0001,600
2001-08-293203203203201,0001,600
2001-08-223433433433438,0001,715
2001-08-143493493493491,0001,745
2001-08-133473473473475,0001,735
2001-08-023493493493495,0001,745
2001-07-2533333333333312,0001,665
2001-07-243333333333333,0001,665
2001-07-2336036036036021,0001,800
2001-07-183723723723721,0001,860
2001-07-123533533533531,0001,765
2001-07-113483483483487,0001,740
2001-07-033613613613615,0001,805
2001-07-023513513513511,0001,755
2001-06-283373373373371,0001,685
2001-06-253503503503501,0001,750
2001-06-223503503503509,0001,750
2001-06-133603603603601,0001,800
2001-06-113413413413416,0001,705
2001-06-083413413413411,0001,705
2001-06-043693693693695,0001,845
2001-05-313503503503501,0001,750
2001-05-303333333333331,0001,665
2001-05-283343343333337,0001,665
2001-05-253333333333331,0001,665
2001-05-233493493493491,0001,745
2001-05-2235135135135113,0001,755
2001-05-213513513513512,0001,755
2001-05-153723773723769,0001,880
2001-05-083523523523522,0001,760
2001-05-023803803803805,0001,900
2001-04-263603603553552,0001,775
2001-04-253603603603602,0001,800
2001-04-243603603603603,0001,800
2001-04-233853853853857,0001,925
2001-04-193803803803801,0001,900
2001-04-114004004004005,0002,000
2001-04-034004004004005,0002,000
2001-03-233803803803803,0001,900
2001-03-223673703673707,0001,850
2001-03-143803803703704,0001,850
2001-03-123954003954005,0002,000
2001-03-063803803803801,0001,900
2001-03-024204204204205,0002,100
2001-02-223853853853857,0001,925
2001-02-203763763753753,0001,875
2001-02-153803803803801,0001,900
2001-02-134054054054054,0002,025
2001-02-024504504504505,0002,250
2001-01-264294294294295,0002,145
2001-01-254244244244241,0002,120
2001-01-234084084084081,0002,040
2001-01-183713713713711,0001,855
2001-01-124134134134135,0002,065
2001-01-054504504374376,0002,185

分割・併合履歴 : [2017-09-27]1株→0.2株