1798 (株)守谷商会 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 186 | 186 | 185 | 185 | 10,000 | 925 |
| 2004-12-29 | 185 | 186 | 185 | 185 | 30,000 | 925 |
| 2004-12-28 | 185 | 189 | 180 | 187 | 82,000 | 935 |
| 2004-12-27 | 185 | 190 | 184 | 190 | 48,000 | 950 |
| 2004-12-24 | 190 | 197 | 184 | 184 | 42,000 | 920 |
| 2004-12-22 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 2004-12-21 | 188 | 188 | 184 | 184 | 2,000 | 920 |
| 2004-12-17 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2004-12-15 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 2004-12-14 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2004-12-13 | 190 | 190 | 188 | 188 | 20,000 | 940 |
| 2004-12-09 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2004-12-08 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2004-12-07 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2004-12-06 | 187 | 189 | 184 | 184 | 8,000 | 920 |
| 2004-12-03 | 185 | 187 | 185 | 187 | 2,000 | 935 |
| 2004-12-02 | 188 | 188 | 188 | 188 | 11,000 | 940 |
| 2004-11-30 | 183 | 183 | 182 | 183 | 4,000 | 915 |
| 2004-11-29 | 185 | 185 | 182 | 182 | 3,000 | 910 |
| 2004-11-26 | 182 | 185 | 182 | 185 | 4,000 | 925 |
| 2004-11-25 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2004-11-24 | 187 | 187 | 183 | 183 | 8,000 | 915 |
| 2004-11-22 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2004-11-19 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2004-11-18 | 187 | 187 | 185 | 185 | 3,000 | 925 |
| 2004-11-17 | 188 | 188 | 187 | 187 | 3,000 | 935 |
| 2004-11-15 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2004-11-12 | 190 | 190 | 188 | 188 | 11,000 | 940 |
| 2004-11-11 | 184 | 184 | 182 | 182 | 5,000 | 910 |
| 2004-11-10 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2004-11-08 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2004-11-05 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2004-11-02 | 190 | 190 | 190 | 190 | 16,000 | 950 |
| 2004-11-01 | 187 | 187 | 182 | 182 | 3,000 | 910 |
| 2004-10-29 | 184 | 187 | 180 | 187 | 4,000 | 935 |
| 2004-10-28 | 181 | 184 | 176 | 184 | 15,000 | 920 |
| 2004-10-27 | 185 | 185 | 180 | 180 | 4,000 | 900 |
| 2004-10-26 | 187 | 188 | 184 | 185 | 11,000 | 925 |
| 2004-10-25 | 190 | 194 | 186 | 190 | 82,000 | 950 |
| 2004-10-22 | 162 | 180 | 162 | 180 | 92,000 | 900 |
| 2004-10-21 | 182 | 187 | 182 | 187 | 4,000 | 935 |
| 2004-10-20 | 183 | 183 | 182 | 182 | 3,000 | 910 |
| 2004-10-19 | 190 | 190 | 182 | 182 | 5,000 | 910 |
| 2004-10-18 | 186 | 186 | 182 | 182 | 6,000 | 910 |
| 2004-10-15 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-10-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-10-12 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2004-10-06 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-10-05 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2004-10-04 | 190 | 190 | 183 | 183 | 12,000 | 915 |
| 2004-10-01 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2004-09-30 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-09-28 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 2004-09-27 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2004-09-24 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 2004-09-22 | 181 | 187 | 181 | 187 | 31,000 | 935 |
| 2004-09-21 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2004-09-17 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2004-09-16 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2004-09-15 | 190 | 199 | 190 | 199 | 5,000 | 995 |
| 2004-09-14 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2004-09-13 | 190 | 190 | 189 | 189 | 9,000 | 945 |
| 2004-09-09 | 190 | 190 | 190 | 190 | 15,000 | 950 |
| 2004-09-08 | 200 | 200 | 190 | 190 | 19,000 | 950 |
| 2004-09-03 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2004-09-02 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2004-08-24 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2004-08-23 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2004-08-13 | 190 | 190 | 186 | 190 | 3,000 | 950 |
| 2004-08-11 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2004-08-09 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2004-08-06 | 190 | 190 | 185 | 185 | 18,000 | 925 |
| 2004-08-05 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2004-08-03 | 209 | 209 | 209 | 209 | 9,000 | 1,045 |
| 2004-07-29 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2004-07-27 | 195 | 195 | 191 | 191 | 2,000 | 955 |
| 2004-07-23 | 212 | 212 | 211 | 211 | 28,000 | 1,055 |
| 2004-07-22 | 198 | 202 | 198 | 202 | 3,000 | 1,010 |
| 2004-07-21 | 195 | 197 | 195 | 197 | 7,000 | 985 |
| 2004-07-16 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2004-07-15 | 190 | 197 | 190 | 197 | 10,000 | 985 |
| 2004-07-13 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2004-07-12 | 197 | 197 | 197 | 197 | 18,000 | 985 |
| 2004-07-06 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2004-07-02 | 197 | 197 | 197 | 197 | 9,000 | 985 |
| 2004-07-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2004-06-30 | 193 | 194 | 193 | 193 | 6,000 | 965 |
| 2004-06-29 | 186 | 188 | 186 | 188 | 4,000 | 940 |
| 2004-06-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-06-24 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2004-06-23 | 201 | 201 | 195 | 195 | 11,000 | 975 |
| 2004-06-22 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2004-06-21 | 196 | 196 | 185 | 192 | 25,000 | 960 |
| 2004-06-18 | 190 | 196 | 185 | 196 | 10,000 | 980 |
| 2004-06-17 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2004-06-11 | 191 | 191 | 190 | 190 | 16,000 | 950 |
| 2004-06-07 | 184 | 184 | 180 | 180 | 2,000 | 900 |
| 2004-06-03 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2004-06-02 | 189 | 189 | 189 | 189 | 11,000 | 945 |
| 2004-06-01 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2004-05-31 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2004-05-26 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2004-05-25 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2004-05-24 | 179 | 179 | 179 | 179 | 6,000 | 895 |
| 2004-05-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-05-13 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2004-05-12 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2004-05-11 | 197 | 197 | 188 | 188 | 11,000 | 940 |
| 2004-05-10 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2004-05-07 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2004-05-06 | 188 | 189 | 188 | 188 | 5,000 | 940 |
| 2004-04-30 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2004-04-28 | 184 | 184 | 184 | 184 | 11,000 | 920 |
| 2004-04-27 | 180 | 184 | 180 | 184 | 12,000 | 920 |
| 2004-04-26 | 170 | 180 | 170 | 180 | 29,000 | 900 |
| 2004-04-23 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2004-04-22 | 175 | 188 | 175 | 186 | 64,000 | 930 |
| 2004-04-21 | 207 | 207 | 195 | 195 | 5,000 | 975 |
| 2004-04-20 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2004-04-19 | 213 | 213 | 212 | 212 | 6,000 | 1,060 |
| 2004-04-16 | 205 | 213 | 205 | 213 | 4,000 | 1,065 |
| 2004-04-15 | 210 | 210 | 206 | 206 | 3,000 | 1,030 |
| 2004-04-14 | 205 | 210 | 205 | 210 | 22,000 | 1,050 |
| 2004-04-13 | 200 | 205 | 200 | 200 | 3,000 | 1,000 |
| 2004-04-12 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2004-04-09 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2004-04-05 | 200 | 210 | 200 | 210 | 4,000 | 1,050 |
| 2004-04-02 | 220 | 220 | 219 | 219 | 15,000 | 1,095 |
| 2004-04-01 | 196 | 198 | 196 | 198 | 2,000 | 990 |
| 2004-03-31 | 190 | 192 | 190 | 190 | 9,000 | 950 |
| 2004-03-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2004-03-29 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2004-03-24 | 201 | 205 | 201 | 205 | 6,000 | 1,025 |
| 2004-03-23 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 2004-03-22 | 205 | 205 | 200 | 200 | 9,000 | 1,000 |
| 2004-03-19 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2004-03-18 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2004-03-17 | 195 | 196 | 195 | 196 | 9,000 | 980 |
| 2004-03-16 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2004-03-15 | 195 | 195 | 190 | 190 | 18,000 | 950 |
| 2004-03-12 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2004-03-11 | 208 | 208 | 207 | 207 | 8,000 | 1,035 |
| 2004-03-10 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2004-03-09 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2004-03-08 | 200 | 203 | 200 | 203 | 7,000 | 1,015 |
| 2004-03-05 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2004-03-04 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2004-03-03 | 200 | 203 | 190 | 203 | 23,000 | 1,015 |
| 2004-03-02 | 210 | 210 | 209 | 209 | 14,000 | 1,045 |
| 2004-03-01 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2004-02-27 | 180 | 180 | 179 | 180 | 3,000 | 900 |
| 2004-02-26 | 185 | 187 | 185 | 187 | 5,000 | 935 |
| 2004-02-24 | 187 | 187 | 187 | 187 | 9,000 | 935 |
| 2004-02-23 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2004-02-20 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2004-02-18 | 175 | 179 | 175 | 179 | 3,000 | 895 |
| 2004-02-17 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2004-02-13 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2004-02-12 | 179 | 179 | 173 | 173 | 9,000 | 865 |
| 2004-02-09 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2004-02-05 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2004-02-03 | 175 | 175 | 175 | 175 | 20,000 | 875 |
| 2004-02-02 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2004-01-30 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-01-29 | 175 | 175 | 169 | 169 | 3,000 | 845 |
| 2004-01-28 | 175 | 175 | 175 | 175 | 13,000 | 875 |
| 2004-01-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2004-01-22 | 155 | 168 | 155 | 168 | 42,000 | 840 |
| 2004-01-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2004-01-14 | 173 | 175 | 173 | 175 | 5,000 | 875 |
| 2004-01-13 | 173 | 173 | 173 | 173 | 9,000 | 865 |
| 2004-01-07 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2004-01-06 | 169 | 169 | 169 | 169 | 14,000 | 845 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
