1798 (株)守谷商会 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-12-26 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-12-25 | 164 | 164 | 155 | 155 | 3,000 | 775 |
| 2003-12-24 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2003-12-22 | 159 | 165 | 159 | 159 | 46,000 | 795 |
| 2003-12-19 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2003-12-18 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2003-12-17 | 155 | 155 | 152 | 152 | 5,000 | 760 |
| 2003-12-16 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2003-12-15 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 2003-12-12 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2003-12-11 | 166 | 166 | 166 | 166 | 19,000 | 830 |
| 2003-12-10 | 160 | 163 | 160 | 163 | 3,000 | 815 |
| 2003-12-09 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2003-12-08 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-12-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-12-04 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-12-03 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2003-12-02 | 175 | 175 | 161 | 161 | 16,000 | 805 |
| 2003-11-28 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2003-11-27 | 164 | 164 | 160 | 160 | 11,000 | 800 |
| 2003-11-26 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2003-11-25 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2003-11-21 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-11-20 | 159 | 159 | 154 | 154 | 5,000 | 770 |
| 2003-11-18 | 159 | 159 | 155 | 155 | 4,000 | 775 |
| 2003-11-11 | 163 | 163 | 163 | 163 | 10,000 | 815 |
| 2003-11-06 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-11-05 | 166 | 166 | 166 | 166 | 15,000 | 830 |
| 2003-11-04 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2003-10-31 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2003-10-30 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-10-29 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-28 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-10-27 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-24 | 164 | 164 | 161 | 161 | 2,000 | 805 |
| 2003-10-23 | 164 | 165 | 160 | 160 | 26,000 | 800 |
| 2003-10-22 | 162 | 166 | 161 | 166 | 13,000 | 830 |
| 2003-10-21 | 160 | 162 | 160 | 162 | 7,000 | 810 |
| 2003-10-20 | 160 | 160 | 160 | 160 | 17,000 | 800 |
| 2003-10-17 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2003-10-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-10-15 | 163 | 163 | 161 | 161 | 4,000 | 805 |
| 2003-10-14 | 164 | 164 | 164 | 164 | 12,000 | 820 |
| 2003-10-10 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2003-10-08 | 160 | 160 | 159 | 159 | 15,000 | 795 |
| 2003-10-07 | 158 | 158 | 158 | 158 | 5,000 | 790 |
| 2003-10-06 | 158 | 158 | 158 | 158 | 6,000 | 790 |
| 2003-10-03 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2003-10-02 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 2003-10-01 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2003-09-29 | 155 | 155 | 151 | 151 | 3,000 | 755 |
| 2003-09-26 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2003-09-25 | 156 | 156 | 155 | 155 | 8,000 | 775 |
| 2003-09-24 | 160 | 160 | 157 | 160 | 13,000 | 800 |
| 2003-09-22 | 159 | 159 | 157 | 158 | 12,000 | 790 |
| 2003-09-19 | 159 | 160 | 159 | 159 | 14,000 | 795 |
| 2003-09-18 | 157 | 157 | 153 | 154 | 9,000 | 770 |
| 2003-09-16 | 156 | 156 | 151 | 152 | 12,000 | 760 |
| 2003-09-12 | 155 | 155 | 155 | 155 | 9,000 | 775 |
| 2003-09-11 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2003-09-10 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2003-09-08 | 152 | 152 | 151 | 151 | 8,000 | 755 |
| 2003-09-05 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2003-09-03 | 152 | 152 | 151 | 151 | 10,000 | 755 |
| 2003-09-02 | 152 | 152 | 151 | 152 | 24,000 | 760 |
| 2003-09-01 | 147 | 150 | 147 | 150 | 11,000 | 750 |
| 2003-08-29 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-08-28 | 148 | 148 | 148 | 148 | 15,000 | 740 |
| 2003-08-27 | 147 | 149 | 147 | 149 | 18,000 | 745 |
| 2003-08-26 | 147 | 147 | 147 | 147 | 7,000 | 735 |
| 2003-08-25 | 147 | 147 | 147 | 147 | 11,000 | 735 |
| 2003-08-22 | 146 | 147 | 145 | 147 | 12,000 | 735 |
| 2003-08-21 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2003-08-20 | 146 | 146 | 146 | 146 | 4,000 | 730 |
| 2003-08-19 | 145 | 145 | 143 | 144 | 5,000 | 720 |
| 2003-08-15 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-08-14 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-08-12 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-08-11 | 147 | 147 | 147 | 147 | 10,000 | 735 |
| 2003-08-07 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2003-08-06 | 147 | 147 | 145 | 145 | 5,000 | 725 |
| 2003-08-05 | 148 | 148 | 147 | 147 | 7,000 | 735 |
| 2003-08-04 | 148 | 148 | 147 | 148 | 30,000 | 740 |
| 2003-08-01 | 147 | 147 | 147 | 147 | 8,000 | 735 |
| 2003-07-31 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-07-30 | 147 | 148 | 147 | 148 | 16,000 | 740 |
| 2003-07-29 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2003-07-28 | 147 | 147 | 147 | 147 | 24,000 | 735 |
| 2003-07-25 | 147 | 148 | 147 | 147 | 8,000 | 735 |
| 2003-07-24 | 149 | 150 | 146 | 147 | 22,000 | 735 |
| 2003-07-23 | 152 | 152 | 152 | 152 | 46,000 | 760 |
| 2003-07-22 | 145 | 145 | 145 | 145 | 19,000 | 725 |
| 2003-07-18 | 144 | 145 | 144 | 145 | 13,000 | 725 |
| 2003-07-17 | 145 | 145 | 145 | 145 | 10,000 | 725 |
| 2003-07-15 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 2003-07-14 | 147 | 147 | 147 | 147 | 6,000 | 735 |
| 2003-07-11 | 149 | 149 | 147 | 147 | 23,000 | 735 |
| 2003-07-10 | 145 | 145 | 145 | 145 | 13,000 | 725 |
| 2003-07-09 | 148 | 148 | 145 | 145 | 4,000 | 725 |
| 2003-07-08 | 142 | 150 | 142 | 148 | 9,000 | 740 |
| 2003-07-07 | 144 | 144 | 141 | 141 | 12,000 | 705 |
| 2003-07-04 | 141 | 144 | 141 | 144 | 9,000 | 720 |
| 2003-07-03 | 143 | 143 | 143 | 143 | 6,000 | 715 |
| 2003-07-02 | 149 | 149 | 148 | 148 | 20,000 | 740 |
| 2003-07-01 | 140 | 140 | 140 | 140 | 11,000 | 700 |
| 2003-06-30 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2003-06-27 | 140 | 140 | 139 | 139 | 3,000 | 695 |
| 2003-06-25 | 140 | 140 | 140 | 140 | 11,000 | 700 |
| 2003-06-24 | 143 | 143 | 140 | 140 | 8,000 | 700 |
| 2003-06-23 | 143 | 143 | 139 | 143 | 36,000 | 715 |
| 2003-06-20 | 140 | 145 | 140 | 145 | 8,000 | 725 |
| 2003-06-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-16 | 144 | 144 | 140 | 140 | 9,000 | 700 |
| 2003-06-13 | 139 | 140 | 139 | 139 | 11,000 | 695 |
| 2003-06-12 | 143 | 143 | 140 | 140 | 6,000 | 700 |
| 2003-06-11 | 139 | 140 | 139 | 140 | 13,000 | 700 |
| 2003-06-09 | 140 | 144 | 140 | 141 | 17,000 | 705 |
| 2003-06-06 | 140 | 144 | 140 | 140 | 9,000 | 700 |
| 2003-06-04 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2003-06-03 | 144 | 144 | 140 | 140 | 18,000 | 700 |
| 2003-06-02 | 142 | 145 | 142 | 145 | 2,000 | 725 |
| 2003-05-30 | 140 | 145 | 140 | 145 | 4,000 | 725 |
| 2003-05-29 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-05-28 | 140 | 140 | 138 | 139 | 3,000 | 695 |
| 2003-05-27 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-05-26 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 2003-05-23 | 145 | 145 | 140 | 144 | 13,000 | 720 |
| 2003-05-22 | 141 | 141 | 141 | 141 | 6,000 | 705 |
| 2003-05-20 | 140 | 150 | 139 | 150 | 8,000 | 750 |
| 2003-05-19 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-05-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-05-15 | 140 | 141 | 140 | 141 | 4,000 | 705 |
| 2003-05-13 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2003-05-12 | 140 | 140 | 140 | 140 | 14,000 | 700 |
| 2003-05-09 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2003-05-08 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2003-05-07 | 140 | 140 | 139 | 139 | 3,000 | 695 |
| 2003-05-06 | 140 | 141 | 140 | 140 | 8,000 | 700 |
| 2003-05-02 | 155 | 155 | 155 | 155 | 17,000 | 775 |
| 2003-05-01 | 139 | 149 | 139 | 149 | 3,000 | 745 |
| 2003-04-30 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2003-04-25 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-04-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-04-23 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-04-22 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 2003-04-21 | 140 | 140 | 135 | 135 | 21,000 | 675 |
| 2003-04-18 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-04-17 | 137 | 140 | 137 | 140 | 2,000 | 700 |
| 2003-04-14 | 139 | 139 | 139 | 139 | 7,000 | 695 |
| 2003-04-11 | 150 | 150 | 140 | 140 | 12,000 | 700 |
| 2003-04-10 | 140 | 145 | 140 | 145 | 7,000 | 725 |
| 2003-04-04 | 141 | 141 | 140 | 140 | 2,000 | 700 |
| 2003-04-03 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-04-02 | 150 | 155 | 150 | 155 | 19,000 | 775 |
| 2003-04-01 | 140 | 145 | 139 | 145 | 5,000 | 725 |
| 2003-03-31 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-03-25 | 140 | 149 | 140 | 140 | 16,000 | 700 |
| 2003-03-24 | 150 | 150 | 140 | 140 | 34,000 | 700 |
| 2003-03-20 | 139 | 149 | 139 | 149 | 3,000 | 745 |
| 2003-03-19 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-03-18 | 140 | 141 | 140 | 141 | 22,000 | 705 |
| 2003-03-17 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-03-14 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-03-11 | 144 | 144 | 144 | 144 | 13,000 | 720 |
| 2003-03-10 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-03-07 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-03-06 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2003-03-05 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2003-03-04 | 142 | 142 | 142 | 142 | 19,000 | 710 |
| 2003-03-03 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-02-28 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-02-27 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-02-26 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-02-25 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-02-24 | 149 | 149 | 141 | 145 | 12,000 | 725 |
| 2003-02-21 | 141 | 141 | 141 | 141 | 11,000 | 705 |
| 2003-02-20 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-02-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-02-18 | 140 | 140 | 140 | 140 | 12,000 | 700 |
| 2003-02-17 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2003-02-14 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2003-02-13 | 145 | 145 | 140 | 140 | 7,000 | 700 |
| 2003-02-12 | 147 | 147 | 147 | 147 | 12,000 | 735 |
| 2003-02-10 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 2003-02-06 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-02-05 | 139 | 139 | 139 | 139 | 5,000 | 695 |
| 2003-02-04 | 148 | 148 | 148 | 148 | 19,000 | 740 |
| 2003-02-03 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2003-01-30 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-29 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-27 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-01-24 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-01-22 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2003-01-21 | 147 | 150 | 147 | 150 | 17,000 | 750 |
| 2003-01-14 | 148 | 148 | 148 | 148 | 12,000 | 740 |
| 2003-01-10 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-01-08 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2003-01-07 | 149 | 149 | 149 | 149 | 18,000 | 745 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 2,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
