1798 (株)守谷商会 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-12-26 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-25 | 145 | 145 | 140 | 140 | 51,000 | 700 |
| 2002-12-24 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2002-12-20 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-12-12 | 148 | 149 | 148 | 149 | 11,000 | 745 |
| 2002-12-11 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 2002-12-03 | 154 | 154 | 154 | 154 | 16,000 | 770 |
| 2002-11-29 | 135 | 150 | 135 | 150 | 5,000 | 750 |
| 2002-11-27 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-11-25 | 123 | 128 | 123 | 128 | 31,000 | 640 |
| 2002-11-22 | 123 | 123 | 123 | 123 | 3,000 | 615 |
| 2002-11-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-11-18 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-11-15 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2002-11-11 | 146 | 146 | 146 | 146 | 11,000 | 730 |
| 2002-11-07 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2002-11-05 | 159 | 159 | 159 | 159 | 16,000 | 795 |
| 2002-10-23 | 155 | 155 | 155 | 155 | 14,000 | 775 |
| 2002-10-22 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-10-21 | 155 | 160 | 155 | 160 | 3,000 | 800 |
| 2002-10-18 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-10-17 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-10-16 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-10-11 | 158 | 158 | 158 | 158 | 10,000 | 790 |
| 2002-10-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2002-10-02 | 159 | 159 | 159 | 159 | 18,000 | 795 |
| 2002-09-25 | 161 | 161 | 161 | 161 | 10,000 | 805 |
| 2002-09-24 | 158 | 158 | 158 | 158 | 5,000 | 790 |
| 2002-09-20 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-09-18 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-09-17 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-09-13 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-09-12 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2002-09-11 | 155 | 155 | 150 | 151 | 14,000 | 755 |
| 2002-09-10 | 138 | 148 | 138 | 148 | 17,000 | 740 |
| 2002-09-05 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2002-09-03 | 168 | 168 | 168 | 168 | 16,000 | 840 |
| 2002-09-02 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-08-23 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2002-08-22 | 176 | 176 | 176 | 176 | 15,000 | 880 |
| 2002-08-19 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-08-12 | 147 | 147 | 147 | 147 | 14,000 | 735 |
| 2002-08-09 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2002-08-06 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2002-08-02 | 175 | 175 | 175 | 175 | 11,000 | 875 |
| 2002-08-01 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-07-30 | 169 | 169 | 168 | 168 | 11,000 | 840 |
| 2002-07-29 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-07-26 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2002-07-24 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-07-23 | 175 | 175 | 175 | 175 | 37,000 | 875 |
| 2002-07-22 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2002-07-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-07-15 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-07-12 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-07-11 | 172 | 172 | 172 | 172 | 17,000 | 860 |
| 2002-07-05 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-07-04 | 167 | 167 | 166 | 167 | 4,000 | 835 |
| 2002-07-02 | 178 | 178 | 178 | 178 | 11,000 | 890 |
| 2002-07-01 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2002-06-26 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2002-06-24 | 175 | 175 | 175 | 175 | 16,000 | 875 |
| 2002-06-20 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-06-18 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-06-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-06-11 | 183 | 183 | 183 | 183 | 8,000 | 915 |
| 2002-06-10 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2002-06-06 | 175 | 175 | 175 | 175 | 12,000 | 875 |
| 2002-06-04 | 183 | 183 | 183 | 183 | 10,000 | 915 |
| 2002-05-31 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-05-30 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2002-05-28 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2002-05-23 | 184 | 184 | 184 | 184 | 10,000 | 920 |
| 2002-05-22 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2002-05-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-05-17 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-05-13 | 188 | 188 | 188 | 188 | 12,000 | 940 |
| 2002-05-08 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-05-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-05-02 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2002-05-01 | 170 | 180 | 170 | 180 | 4,000 | 900 |
| 2002-04-23 | 175 | 175 | 175 | 175 | 12,000 | 875 |
| 2002-04-22 | 171 | 171 | 170 | 170 | 7,000 | 850 |
| 2002-04-17 | 170 | 170 | 167 | 167 | 3,000 | 835 |
| 2002-04-15 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2002-04-11 | 179 | 179 | 179 | 179 | 9,000 | 895 |
| 2002-04-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-04-04 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-04-03 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-04-02 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2002-04-01 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2002-03-29 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-03-26 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2002-03-25 | 180 | 181 | 180 | 181 | 18,000 | 905 |
| 2002-03-22 | 178 | 179 | 175 | 176 | 6,000 | 880 |
| 2002-03-20 | 168 | 181 | 168 | 181 | 4,000 | 905 |
| 2002-03-19 | 166 | 170 | 166 | 170 | 11,000 | 850 |
| 2002-03-18 | 167 | 167 | 166 | 166 | 7,000 | 830 |
| 2002-03-15 | 167 | 170 | 166 | 170 | 14,000 | 850 |
| 2002-03-11 | 175 | 175 | 174 | 174 | 14,000 | 870 |
| 2002-03-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-03-04 | 184 | 184 | 184 | 184 | 11,000 | 920 |
| 2002-02-22 | 183 | 183 | 183 | 183 | 15,000 | 915 |
| 2002-02-15 | 176 | 176 | 174 | 174 | 10,000 | 870 |
| 2002-02-12 | 197 | 197 | 181 | 181 | 10,000 | 905 |
| 2002-02-08 | 174 | 198 | 174 | 198 | 6,000 | 990 |
| 2002-02-06 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2002-02-04 | 195 | 195 | 195 | 195 | 10,000 | 975 |
| 2002-01-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-01-24 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-01-22 | 187 | 187 | 187 | 187 | 14,000 | 935 |
| 2002-01-21 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 2002-01-11 | 197 | 197 | 197 | 197 | 9,000 | 985 |
| 2002-01-10 | 178 | 197 | 175 | 197 | 6,000 | 985 |
| 2002-01-08 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-01-07 | 187 | 187 | 187 | 187 | 10,000 | 935 |
| 2002-01-04 | 176 | 177 | 176 | 177 | 3,000 | 885 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
