1798 (株)守谷商会 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2006-12-27 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2006-12-26 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 2006-12-25 | 285 | 285 | 271 | 271 | 3,000 | 1,355 |
| 2006-12-22 | 285 | 285 | 285 | 285 | 20,000 | 1,425 |
| 2006-12-21 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2006-12-19 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2006-12-18 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2006-12-15 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2006-12-12 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2006-12-11 | 281 | 281 | 271 | 271 | 13,000 | 1,355 |
| 2006-12-08 | 265 | 268 | 265 | 268 | 5,000 | 1,340 |
| 2006-12-05 | 265 | 265 | 262 | 264 | 9,000 | 1,320 |
| 2006-12-04 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2006-12-01 | 268 | 268 | 265 | 265 | 2,000 | 1,325 |
| 2006-11-30 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2006-11-24 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2006-11-22 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2006-11-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2006-11-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2006-11-13 | 263 | 263 | 260 | 260 | 6,000 | 1,300 |
| 2006-11-08 | 261 | 265 | 260 | 260 | 7,000 | 1,300 |
| 2006-11-02 | 277 | 277 | 277 | 277 | 8,000 | 1,385 |
| 2006-11-01 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2006-10-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2006-10-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2006-10-25 | 282 | 282 | 275 | 275 | 24,000 | 1,375 |
| 2006-10-24 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2006-10-23 | 282 | 284 | 281 | 284 | 11,000 | 1,420 |
| 2006-10-20 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2006-10-19 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2006-10-18 | 271 | 275 | 270 | 275 | 15,000 | 1,375 |
| 2006-10-12 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2006-10-11 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2006-10-03 | 305 | 305 | 300 | 300 | 8,000 | 1,500 |
| 2006-10-02 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2006-09-29 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2006-09-26 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2006-09-25 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2006-09-22 | 304 | 304 | 304 | 304 | 10,000 | 1,520 |
| 2006-09-21 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2006-09-20 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2006-09-19 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2006-09-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2006-09-13 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
| 2006-09-11 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2006-09-08 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2006-09-04 | 328 | 328 | 328 | 328 | 6,000 | 1,640 |
| 2006-09-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-08-30 | 302 | 315 | 302 | 315 | 4,000 | 1,575 |
| 2006-08-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-08-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-08-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-08-24 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 2006-08-23 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2006-08-22 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2006-08-21 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2006-08-18 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2006-08-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-08-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-08-15 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2006-08-14 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2006-08-11 | 309 | 309 | 279 | 287 | 28,000 | 1,435 |
| 2006-08-10 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2006-08-07 | 306 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2006-08-04 | 319 | 319 | 305 | 305 | 2,000 | 1,525 |
| 2006-08-03 | 309 | 309 | 304 | 304 | 3,000 | 1,520 |
| 2006-08-02 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 2006-08-01 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2006-07-31 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-07-28 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2006-07-26 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2006-07-25 | 315 | 315 | 315 | 315 | 17,000 | 1,575 |
| 2006-07-24 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
| 2006-07-21 | 302 | 302 | 300 | 300 | 7,000 | 1,500 |
| 2006-07-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2006-07-19 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2006-07-14 | 302 | 308 | 302 | 308 | 2,000 | 1,540 |
| 2006-07-13 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-07-11 | 315 | 315 | 315 | 315 | 11,000 | 1,575 |
| 2006-07-10 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2006-07-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-07-04 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2006-07-03 | 290 | 290 | 288 | 288 | 2,000 | 1,440 |
| 2006-06-23 | 291 | 298 | 291 | 298 | 3,000 | 1,490 |
| 2006-06-22 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2006-06-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-06-14 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2006-06-12 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2006-06-02 | 326 | 326 | 326 | 326 | 7,000 | 1,630 |
| 2006-06-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-05-31 | 310 | 320 | 310 | 320 | 6,000 | 1,600 |
| 2006-05-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2006-05-24 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2006-05-23 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2006-05-22 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2006-05-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-05-11 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2006-05-02 | 349 | 349 | 349 | 349 | 6,000 | 1,745 |
| 2006-05-01 | 341 | 346 | 341 | 346 | 2,000 | 1,730 |
| 2006-04-28 | 341 | 341 | 331 | 340 | 8,000 | 1,700 |
| 2006-04-25 | 328 | 342 | 328 | 342 | 8,000 | 1,710 |
| 2006-04-24 | 348 | 348 | 348 | 348 | 7,000 | 1,740 |
| 2006-04-20 | 330 | 349 | 330 | 349 | 3,000 | 1,745 |
| 2006-04-18 | 318 | 330 | 318 | 330 | 3,000 | 1,650 |
| 2006-04-17 | 352 | 352 | 340 | 343 | 8,000 | 1,715 |
| 2006-04-11 | 360 | 367 | 360 | 367 | 4,000 | 1,835 |
| 2006-04-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-04-07 | 356 | 356 | 356 | 356 | 5,000 | 1,780 |
| 2006-04-06 | 358 | 358 | 357 | 357 | 4,000 | 1,785 |
| 2006-04-05 | 358 | 358 | 358 | 358 | 5,000 | 1,790 |
| 2006-04-04 | 366 | 366 | 360 | 360 | 11,000 | 1,800 |
| 2006-04-03 | 353 | 353 | 353 | 353 | 6,000 | 1,765 |
| 2006-03-31 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-03-30 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2006-03-28 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2006-03-27 | 366 | 366 | 350 | 350 | 31,000 | 1,750 |
| 2006-03-23 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2006-03-22 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2006-03-15 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-03-14 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2006-03-13 | 357 | 357 | 357 | 357 | 4,000 | 1,785 |
| 2006-03-08 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2006-03-07 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2006-03-06 | 372 | 372 | 360 | 365 | 6,000 | 1,825 |
| 2006-03-03 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2006-03-02 | 374 | 374 | 374 | 374 | 6,000 | 1,870 |
| 2006-02-28 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2006-02-24 | 359 | 359 | 359 | 359 | 5,000 | 1,795 |
| 2006-02-23 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2006-02-22 | 360 | 360 | 359 | 359 | 2,000 | 1,795 |
| 2006-02-21 | 360 | 360 | 359 | 359 | 3,000 | 1,795 |
| 2006-02-20 | 369 | 369 | 350 | 360 | 20,000 | 1,800 |
| 2006-02-17 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2006-02-15 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 2006-02-14 | 380 | 380 | 360 | 360 | 15,000 | 1,800 |
| 2006-02-13 | 409 | 409 | 385 | 385 | 14,000 | 1,925 |
| 2006-02-10 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 2006-02-09 | 407 | 407 | 405 | 405 | 8,000 | 2,025 |
| 2006-02-08 | 410 | 410 | 405 | 405 | 21,000 | 2,025 |
| 2006-02-07 | 410 | 410 | 403 | 403 | 14,000 | 2,015 |
| 2006-02-06 | 403 | 408 | 403 | 404 | 24,000 | 2,020 |
| 2006-02-03 | 373 | 394 | 373 | 393 | 10,000 | 1,965 |
| 2006-02-02 | 370 | 370 | 369 | 370 | 16,000 | 1,850 |
| 2006-02-01 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 2006-01-30 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2006-01-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-01-26 | 362 | 370 | 362 | 370 | 2,000 | 1,850 |
| 2006-01-25 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2006-01-23 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 2006-01-20 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-01-19 | 348 | 350 | 341 | 350 | 20,000 | 1,750 |
| 2006-01-18 | 380 | 380 | 340 | 349 | 30,000 | 1,745 |
| 2006-01-17 | 378 | 382 | 377 | 382 | 4,000 | 1,910 |
| 2006-01-16 | 367 | 379 | 367 | 379 | 15,000 | 1,895 |
| 2006-01-13 | 360 | 366 | 360 | 366 | 7,000 | 1,830 |
| 2006-01-12 | 355 | 359 | 355 | 359 | 6,000 | 1,795 |
| 2006-01-11 | 358 | 358 | 358 | 358 | 6,000 | 1,790 |
| 2006-01-10 | 344 | 360 | 344 | 360 | 14,000 | 1,800 |
| 2006-01-06 | 328 | 338 | 328 | 338 | 5,000 | 1,690 |
| 2006-01-05 | 335 | 335 | 326 | 326 | 14,000 | 1,630 |
| 2006-01-04 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
