1798 (株)守谷商会 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 331 | 331 | 325 | 325 | 3,000 | 1,625 |
| 2005-12-29 | 326 | 326 | 325 | 326 | 7,000 | 1,630 |
| 2005-12-28 | 330 | 330 | 325 | 325 | 6,000 | 1,625 |
| 2005-12-27 | 331 | 331 | 330 | 330 | 4,000 | 1,650 |
| 2005-12-26 | 332 | 332 | 329 | 332 | 15,000 | 1,660 |
| 2005-12-22 | 320 | 330 | 320 | 329 | 27,000 | 1,645 |
| 2005-12-21 | 330 | 330 | 329 | 329 | 7,000 | 1,645 |
| 2005-12-20 | 314 | 323 | 314 | 323 | 9,000 | 1,615 |
| 2005-12-19 | 312 | 312 | 308 | 312 | 12,000 | 1,560 |
| 2005-12-16 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2005-12-15 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2005-12-14 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2005-12-13 | 305 | 310 | 305 | 305 | 7,000 | 1,525 |
| 2005-12-12 | 314 | 314 | 305 | 305 | 13,000 | 1,525 |
| 2005-12-09 | 305 | 309 | 305 | 309 | 4,000 | 1,545 |
| 2005-12-08 | 307 | 309 | 303 | 309 | 11,000 | 1,545 |
| 2005-12-07 | 313 | 313 | 305 | 305 | 6,000 | 1,525 |
| 2005-12-06 | 305 | 305 | 304 | 304 | 4,000 | 1,520 |
| 2005-12-05 | 312 | 312 | 303 | 304 | 17,000 | 1,520 |
| 2005-12-02 | 320 | 325 | 313 | 313 | 24,000 | 1,565 |
| 2005-12-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-11-30 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2005-11-29 | 302 | 302 | 296 | 301 | 5,000 | 1,505 |
| 2005-11-28 | 320 | 328 | 300 | 300 | 10,000 | 1,500 |
| 2005-11-25 | 303 | 303 | 300 | 300 | 7,000 | 1,500 |
| 2005-11-24 | 310 | 310 | 304 | 305 | 12,000 | 1,525 |
| 2005-11-22 | 306 | 306 | 306 | 306 | 51,000 | 1,530 |
| 2005-11-21 | 309 | 309 | 305 | 305 | 4,000 | 1,525 |
| 2005-11-18 | 309 | 309 | 303 | 303 | 6,000 | 1,515 |
| 2005-11-17 | 310 | 310 | 302 | 305 | 8,000 | 1,525 |
| 2005-11-16 | 325 | 325 | 314 | 314 | 13,000 | 1,570 |
| 2005-11-15 | 358 | 378 | 316 | 325 | 83,000 | 1,625 |
| 2005-11-14 | 297 | 346 | 297 | 346 | 32,000 | 1,730 |
| 2005-11-11 | 291 | 291 | 285 | 290 | 112,000 | 1,450 |
| 2005-11-10 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 2005-11-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2005-11-08 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2005-11-07 | 288 | 290 | 288 | 290 | 9,000 | 1,450 |
| 2005-11-04 | 282 | 285 | 282 | 284 | 12,000 | 1,420 |
| 2005-11-02 | 291 | 291 | 291 | 291 | 10,000 | 1,455 |
| 2005-11-01 | 277 | 277 | 271 | 271 | 7,000 | 1,355 |
| 2005-10-31 | 275 | 275 | 266 | 268 | 6,000 | 1,340 |
| 2005-10-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2005-10-25 | 267 | 267 | 265 | 265 | 2,000 | 1,325 |
| 2005-10-24 | 263 | 274 | 263 | 270 | 20,000 | 1,350 |
| 2005-10-21 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-10-20 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2005-10-19 | 270 | 270 | 251 | 270 | 4,000 | 1,350 |
| 2005-10-18 | 260 | 269 | 260 | 269 | 2,000 | 1,345 |
| 2005-10-17 | 261 | 261 | 236 | 260 | 3,000 | 1,300 |
| 2005-10-13 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2005-10-12 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2005-10-11 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2005-10-07 | 270 | 271 | 270 | 271 | 3,000 | 1,355 |
| 2005-10-06 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2005-10-04 | 277 | 277 | 277 | 277 | 9,000 | 1,385 |
| 2005-10-03 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-09-30 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-09-29 | 272 | 276 | 272 | 273 | 3,000 | 1,365 |
| 2005-09-28 | 274 | 277 | 274 | 277 | 6,000 | 1,385 |
| 2005-09-27 | 276 | 276 | 274 | 274 | 5,000 | 1,370 |
| 2005-09-26 | 275 | 275 | 274 | 275 | 6,000 | 1,375 |
| 2005-09-22 | 271 | 274 | 271 | 274 | 6,000 | 1,370 |
| 2005-09-21 | 272 | 273 | 271 | 271 | 3,000 | 1,355 |
| 2005-09-20 | 270 | 279 | 269 | 270 | 12,000 | 1,350 |
| 2005-09-16 | 267 | 267 | 266 | 266 | 2,000 | 1,330 |
| 2005-09-15 | 270 | 270 | 268 | 268 | 5,000 | 1,340 |
| 2005-09-13 | 272 | 273 | 272 | 273 | 6,000 | 1,365 |
| 2005-09-12 | 270 | 278 | 270 | 273 | 14,000 | 1,365 |
| 2005-09-09 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2005-09-08 | 272 | 272 | 270 | 270 | 4,000 | 1,350 |
| 2005-09-07 | 276 | 276 | 274 | 274 | 3,000 | 1,370 |
| 2005-09-06 | 277 | 280 | 276 | 276 | 6,000 | 1,380 |
| 2005-09-05 | 274 | 275 | 272 | 275 | 9,000 | 1,375 |
| 2005-09-02 | 275 | 276 | 275 | 276 | 12,000 | 1,380 |
| 2005-09-01 | 270 | 272 | 270 | 272 | 5,000 | 1,360 |
| 2005-08-31 | 270 | 270 | 269 | 270 | 27,000 | 1,350 |
| 2005-08-30 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2005-08-29 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2005-08-26 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2005-08-23 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-08-22 | 258 | 266 | 258 | 266 | 13,000 | 1,330 |
| 2005-08-19 | 266 | 268 | 266 | 268 | 8,000 | 1,340 |
| 2005-08-18 | 262 | 266 | 260 | 266 | 19,000 | 1,330 |
| 2005-08-15 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2005-08-11 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2005-08-10 | 254 | 255 | 254 | 255 | 7,000 | 1,275 |
| 2005-08-09 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2005-08-08 | 247 | 256 | 247 | 255 | 18,000 | 1,275 |
| 2005-08-05 | 250 | 250 | 248 | 248 | 4,000 | 1,240 |
| 2005-08-04 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2005-08-02 | 252 | 260 | 251 | 260 | 18,000 | 1,300 |
| 2005-08-01 | 250 | 251 | 250 | 251 | 6,000 | 1,255 |
| 2005-07-29 | 245 | 250 | 245 | 250 | 12,000 | 1,250 |
| 2005-07-28 | 251 | 251 | 245 | 245 | 3,000 | 1,225 |
| 2005-07-27 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2005-07-26 | 245 | 251 | 245 | 251 | 4,000 | 1,255 |
| 2005-07-25 | 252 | 252 | 245 | 245 | 22,000 | 1,225 |
| 2005-07-22 | 242 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2005-07-21 | 243 | 243 | 242 | 242 | 5,000 | 1,210 |
| 2005-07-20 | 242 | 243 | 242 | 243 | 6,000 | 1,215 |
| 2005-07-19 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2005-07-15 | 240 | 242 | 240 | 242 | 8,000 | 1,210 |
| 2005-07-14 | 239 | 240 | 239 | 240 | 8,000 | 1,200 |
| 2005-07-13 | 233 | 240 | 233 | 240 | 11,000 | 1,200 |
| 2005-07-11 | 242 | 242 | 236 | 240 | 33,000 | 1,200 |
| 2005-07-08 | 235 | 240 | 232 | 232 | 14,000 | 1,160 |
| 2005-07-05 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2005-07-04 | 244 | 244 | 240 | 240 | 10,000 | 1,200 |
| 2005-07-01 | 235 | 240 | 230 | 240 | 13,000 | 1,200 |
| 2005-06-29 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2005-06-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2005-06-27 | 237 | 240 | 230 | 240 | 13,000 | 1,200 |
| 2005-06-24 | 241 | 244 | 240 | 240 | 7,000 | 1,200 |
| 2005-06-23 | 247 | 247 | 237 | 245 | 17,000 | 1,225 |
| 2005-06-22 | 257 | 257 | 247 | 247 | 20,000 | 1,235 |
| 2005-06-20 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2005-06-17 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2005-06-16 | 257 | 261 | 255 | 255 | 6,000 | 1,275 |
| 2005-06-14 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2005-06-13 | 264 | 264 | 264 | 264 | 5,000 | 1,320 |
| 2005-06-08 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2005-06-07 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2005-06-02 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2005-05-30 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2005-05-27 | 260 | 260 | 251 | 256 | 3,000 | 1,280 |
| 2005-05-25 | 250 | 260 | 250 | 260 | 7,000 | 1,300 |
| 2005-05-24 | 265 | 265 | 255 | 255 | 10,000 | 1,275 |
| 2005-05-23 | 260 | 265 | 255 | 265 | 4,000 | 1,325 |
| 2005-05-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-05-18 | 268 | 268 | 248 | 258 | 7,000 | 1,290 |
| 2005-05-12 | 270 | 271 | 266 | 268 | 12,000 | 1,340 |
| 2005-05-11 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 2005-05-10 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
| 2005-05-09 | 261 | 270 | 261 | 270 | 37,000 | 1,350 |
| 2005-05-06 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2005-05-02 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2005-04-28 | 255 | 256 | 250 | 256 | 4,000 | 1,280 |
| 2005-04-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-04-26 | 250 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2005-04-25 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2005-04-22 | 237 | 252 | 237 | 252 | 19,000 | 1,260 |
| 2005-04-21 | 250 | 257 | 242 | 257 | 4,000 | 1,285 |
| 2005-04-20 | 250 | 258 | 250 | 258 | 2,000 | 1,290 |
| 2005-04-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2005-04-18 | 233 | 250 | 233 | 250 | 3,000 | 1,250 |
| 2005-04-11 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2005-04-08 | 267 | 267 | 267 | 267 | 10,000 | 1,335 |
| 2005-04-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-04-06 | 261 | 261 | 256 | 260 | 14,000 | 1,300 |
| 2005-04-05 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2005-04-04 | 271 | 271 | 270 | 270 | 9,000 | 1,350 |
| 2005-04-01 | 266 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2005-03-31 | 270 | 270 | 265 | 265 | 28,000 | 1,325 |
| 2005-03-30 | 270 | 270 | 265 | 270 | 12,000 | 1,350 |
| 2005-03-29 | 268 | 270 | 268 | 270 | 10,000 | 1,350 |
| 2005-03-28 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2005-03-25 | 270 | 270 | 265 | 270 | 7,000 | 1,350 |
| 2005-03-24 | 268 | 275 | 267 | 270 | 31,000 | 1,350 |
| 2005-03-23 | 271 | 271 | 267 | 270 | 19,000 | 1,350 |
| 2005-03-22 | 271 | 271 | 269 | 269 | 14,000 | 1,345 |
| 2005-03-18 | 270 | 270 | 270 | 270 | 17,000 | 1,350 |
| 2005-03-17 | 265 | 265 | 261 | 265 | 8,000 | 1,325 |
| 2005-03-16 | 260 | 269 | 260 | 265 | 12,000 | 1,325 |
| 2005-03-15 | 257 | 270 | 257 | 270 | 8,000 | 1,350 |
| 2005-03-14 | 275 | 275 | 265 | 272 | 13,000 | 1,360 |
| 2005-03-11 | 270 | 275 | 270 | 275 | 11,000 | 1,375 |
| 2005-03-10 | 265 | 271 | 260 | 260 | 27,000 | 1,300 |
| 2005-03-09 | 258 | 269 | 258 | 265 | 19,000 | 1,325 |
| 2005-03-08 | 262 | 262 | 256 | 256 | 4,000 | 1,280 |
| 2005-03-07 | 253 | 262 | 250 | 262 | 52,000 | 1,310 |
| 2005-03-04 | 240 | 246 | 236 | 246 | 11,000 | 1,230 |
| 2005-03-03 | 226 | 238 | 225 | 238 | 14,000 | 1,190 |
| 2005-03-02 | 231 | 235 | 230 | 235 | 18,000 | 1,175 |
| 2005-03-01 | 226 | 228 | 224 | 228 | 6,000 | 1,140 |
| 2005-02-28 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 2005-02-25 | 219 | 227 | 219 | 226 | 19,000 | 1,130 |
| 2005-02-24 | 214 | 219 | 214 | 218 | 29,000 | 1,090 |
| 2005-02-23 | 218 | 219 | 215 | 219 | 13,000 | 1,095 |
| 2005-02-22 | 213 | 216 | 213 | 216 | 23,000 | 1,080 |
| 2005-02-21 | 209 | 212 | 209 | 212 | 5,000 | 1,060 |
| 2005-02-18 | 204 | 206 | 204 | 206 | 5,000 | 1,030 |
| 2005-02-17 | 205 | 205 | 204 | 204 | 2,000 | 1,020 |
| 2005-02-16 | 208 | 208 | 205 | 205 | 11,000 | 1,025 |
| 2005-02-15 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2005-02-14 | 214 | 214 | 206 | 210 | 35,000 | 1,050 |
| 2005-02-10 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2005-02-09 | 212 | 215 | 212 | 215 | 9,000 | 1,075 |
| 2005-02-08 | 211 | 216 | 211 | 211 | 17,000 | 1,055 |
| 2005-02-07 | 209 | 213 | 209 | 213 | 24,000 | 1,065 |
| 2005-02-04 | 208 | 210 | 206 | 210 | 13,000 | 1,050 |
| 2005-02-03 | 209 | 209 | 207 | 207 | 5,000 | 1,035 |
| 2005-02-02 | 210 | 210 | 207 | 207 | 17,000 | 1,035 |
| 2005-02-01 | 205 | 206 | 203 | 206 | 26,000 | 1,030 |
| 2005-01-31 | 202 | 204 | 202 | 203 | 8,000 | 1,015 |
| 2005-01-28 | 203 | 205 | 201 | 201 | 34,000 | 1,005 |
| 2005-01-27 | 203 | 205 | 203 | 203 | 5,000 | 1,015 |
| 2005-01-26 | 203 | 206 | 203 | 203 | 16,000 | 1,015 |
| 2005-01-25 | 203 | 203 | 199 | 199 | 13,000 | 995 |
| 2005-01-24 | 196 | 197 | 196 | 197 | 19,000 | 985 |
| 2005-01-21 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2005-01-19 | 194 | 198 | 194 | 198 | 9,000 | 990 |
| 2005-01-18 | 198 | 198 | 195 | 195 | 17,000 | 975 |
| 2005-01-17 | 197 | 197 | 195 | 195 | 3,000 | 975 |
| 2005-01-14 | 192 | 195 | 192 | 195 | 20,000 | 975 |
| 2005-01-13 | 197 | 197 | 191 | 191 | 48,000 | 955 |
| 2005-01-12 | 194 | 197 | 194 | 195 | 51,000 | 975 |
| 2005-01-11 | 190 | 194 | 190 | 193 | 27,000 | 965 |
| 2005-01-07 | 187 | 190 | 187 | 189 | 24,000 | 945 |
| 2005-01-06 | 188 | 190 | 186 | 186 | 41,000 | 930 |
| 2005-01-05 | 194 | 194 | 186 | 186 | 16,000 | 930 |
| 2005-01-04 | 188 | 189 | 188 | 189 | 3,000 | 945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
