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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 191 | 200 | 191 | 200 | 2,000 | 1,000 |
| 2001-12-25 | 182 | 182 | 166 | 166 | 49,000 | 830 |
| 2001-12-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-12-18 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2001-12-12 | 222 | 222 | 222 | 222 | 12,000 | 1,110 |
| 2001-12-06 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2001-12-04 | 226 | 226 | 226 | 226 | 9,000 | 1,130 |
| 2001-11-28 | 222 | 222 | 222 | 222 | 90,000 | 1,110 |
| 2001-11-27 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2001-11-26 | 227 | 227 | 226 | 226 | 14,000 | 1,130 |
| 2001-11-12 | 244 | 244 | 244 | 244 | 6,000 | 1,220 |
| 2001-11-06 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2001-11-02 | 247 | 247 | 247 | 247 | 8,000 | 1,235 |
| 2001-10-22 | 243 | 243 | 243 | 243 | 10,000 | 1,215 |
| 2001-10-19 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2001-10-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-10-12 | 243 | 243 | 231 | 231 | 8,000 | 1,155 |
| 2001-10-11 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-10-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2001-10-04 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2001-10-02 | 267 | 267 | 267 | 267 | 8,000 | 1,335 |
| 2001-09-25 | 259 | 259 | 250 | 259 | 16,000 | 1,295 |
| 2001-09-19 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-09-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-09-11 | 295 | 295 | 265 | 265 | 9,000 | 1,325 |
| 2001-09-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-09-07 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2001-09-04 | 329 | 329 | 329 | 329 | 6,000 | 1,645 |
| 2001-08-31 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-08-29 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-08-22 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 2001-08-14 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2001-08-13 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2001-08-02 | 349 | 349 | 349 | 349 | 5,000 | 1,745 |
| 2001-07-25 | 333 | 333 | 333 | 333 | 12,000 | 1,665 |
| 2001-07-24 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2001-07-23 | 360 | 360 | 360 | 360 | 21,000 | 1,800 |
| 2001-07-18 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2001-07-12 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2001-07-11 | 348 | 348 | 348 | 348 | 7,000 | 1,740 |
| 2001-07-03 | 361 | 361 | 361 | 361 | 5,000 | 1,805 |
| 2001-07-02 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2001-06-28 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2001-06-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-06-22 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2001-06-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-06-11 | 341 | 341 | 341 | 341 | 6,000 | 1,705 |
| 2001-06-08 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2001-06-04 | 369 | 369 | 369 | 369 | 5,000 | 1,845 |
| 2001-05-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-05-30 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2001-05-28 | 334 | 334 | 333 | 333 | 7,000 | 1,665 |
| 2001-05-25 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2001-05-23 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2001-05-22 | 351 | 351 | 351 | 351 | 13,000 | 1,755 |
| 2001-05-21 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2001-05-15 | 372 | 377 | 372 | 376 | 9,000 | 1,880 |
| 2001-05-08 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2001-05-02 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2001-04-26 | 360 | 360 | 355 | 355 | 2,000 | 1,775 |
| 2001-04-25 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2001-04-24 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-04-23 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2001-04-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-04-11 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2001-04-03 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2001-03-23 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-03-22 | 367 | 370 | 367 | 370 | 7,000 | 1,850 |
| 2001-03-14 | 380 | 380 | 370 | 370 | 4,000 | 1,850 |
| 2001-03-12 | 395 | 400 | 395 | 400 | 5,000 | 2,000 |
| 2001-03-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2001-02-22 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2001-02-20 | 376 | 376 | 375 | 375 | 3,000 | 1,875 |
| 2001-02-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-02-13 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 2001-02-02 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2001-01-26 | 429 | 429 | 429 | 429 | 5,000 | 2,145 |
| 2001-01-25 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2001-01-23 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2001-01-18 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2001-01-12 | 413 | 413 | 413 | 413 | 5,000 | 2,065 |
| 2001-01-05 | 450 | 450 | 437 | 437 | 6,000 | 2,185 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
