1798 (株)守谷商会 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 220 | 220 | 210 | 210 | 6,000 | 1,050 |
| 2007-12-25 | 220 | 220 | 220 | 220 | 18,000 | 1,100 |
| 2007-12-21 | 215 | 219 | 215 | 219 | 7,000 | 1,095 |
| 2007-12-20 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2007-12-19 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2007-12-18 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2007-12-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2007-12-11 | 220 | 220 | 220 | 220 | 12,000 | 1,100 |
| 2007-12-07 | 215 | 215 | 210 | 210 | 6,000 | 1,050 |
| 2007-12-06 | 210 | 210 | 204 | 204 | 2,000 | 1,020 |
| 2007-12-05 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2007-12-04 | 219 | 219 | 219 | 219 | 10,000 | 1,095 |
| 2007-11-29 | 205 | 205 | 201 | 201 | 5,000 | 1,005 |
| 2007-11-28 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2007-11-27 | 210 | 210 | 201 | 201 | 6,000 | 1,005 |
| 2007-11-26 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2007-11-22 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2007-11-20 | 205 | 205 | 190 | 190 | 3,000 | 950 |
| 2007-11-14 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2007-11-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2007-11-12 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2007-11-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-11-07 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-11-02 | 220 | 220 | 210 | 210 | 12,000 | 1,050 |
| 2007-11-01 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2007-10-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-10-25 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2007-10-23 | 226 | 226 | 221 | 221 | 5,000 | 1,105 |
| 2007-10-22 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2007-10-19 | 219 | 223 | 219 | 222 | 5,000 | 1,110 |
| 2007-10-18 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2007-10-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2007-10-11 | 241 | 241 | 241 | 241 | 6,000 | 1,205 |
| 2007-10-10 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2007-10-09 | 234 | 234 | 231 | 231 | 3,000 | 1,155 |
| 2007-10-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2007-10-02 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 2007-10-01 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2007-09-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-09-26 | 225 | 225 | 223 | 223 | 4,000 | 1,115 |
| 2007-09-25 | 252 | 252 | 222 | 230 | 17,000 | 1,150 |
| 2007-09-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-09-19 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2007-09-11 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2007-09-10 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2007-09-04 | 256 | 256 | 256 | 256 | 8,000 | 1,280 |
| 2007-08-31 | 251 | 260 | 251 | 260 | 5,000 | 1,300 |
| 2007-08-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-08-23 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 2007-08-22 | 255 | 255 | 250 | 250 | 11,000 | 1,250 |
| 2007-08-20 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-08-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-08-13 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2007-08-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-08-02 | 266 | 266 | 256 | 256 | 8,000 | 1,280 |
| 2007-08-01 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-07-31 | 263 | 263 | 261 | 261 | 3,000 | 1,305 |
| 2007-07-25 | 262 | 262 | 260 | 260 | 14,000 | 1,300 |
| 2007-07-24 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2007-07-23 | 273 | 275 | 273 | 275 | 21,000 | 1,375 |
| 2007-07-20 | 264 | 264 | 260 | 260 | 20,000 | 1,300 |
| 2007-07-18 | 280 | 285 | 275 | 275 | 24,000 | 1,375 |
| 2007-07-17 | 280 | 285 | 270 | 275 | 44,000 | 1,375 |
| 2007-07-13 | 260 | 260 | 255 | 255 | 6,000 | 1,275 |
| 2007-07-12 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-07-11 | 264 | 264 | 264 | 264 | 12,000 | 1,320 |
| 2007-07-10 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2007-07-09 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2007-07-06 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2007-07-05 | 263 | 263 | 261 | 261 | 18,000 | 1,305 |
| 2007-07-04 | 264 | 265 | 264 | 265 | 5,000 | 1,325 |
| 2007-07-03 | 280 | 280 | 269 | 269 | 8,000 | 1,345 |
| 2007-07-02 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2007-06-29 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2007-06-27 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-06-26 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-06-22 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2007-06-21 | 269 | 269 | 269 | 269 | 5,000 | 1,345 |
| 2007-06-20 | 266 | 275 | 261 | 270 | 16,000 | 1,350 |
| 2007-06-19 | 285 | 285 | 275 | 275 | 3,000 | 1,375 |
| 2007-06-18 | 285 | 285 | 285 | 285 | 15,000 | 1,425 |
| 2007-06-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-06-11 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2007-06-08 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-06-06 | 266 | 266 | 265 | 265 | 33,000 | 1,325 |
| 2007-06-05 | 266 | 266 | 266 | 266 | 9,000 | 1,330 |
| 2007-06-04 | 279 | 279 | 267 | 267 | 11,000 | 1,335 |
| 2007-06-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-05-31 | 260 | 264 | 260 | 260 | 11,000 | 1,300 |
| 2007-05-30 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2007-05-29 | 256 | 256 | 255 | 255 | 19,000 | 1,275 |
| 2007-05-28 | 258 | 258 | 255 | 255 | 2,000 | 1,275 |
| 2007-05-25 | 255 | 255 | 255 | 255 | 22,000 | 1,275 |
| 2007-05-24 | 257 | 257 | 256 | 256 | 2,000 | 1,280 |
| 2007-05-22 | 257 | 257 | 257 | 257 | 46,000 | 1,285 |
| 2007-05-18 | 251 | 251 | 251 | 251 | 7,000 | 1,255 |
| 2007-05-16 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 2007-05-15 | 258 | 258 | 256 | 256 | 16,000 | 1,280 |
| 2007-05-11 | 259 | 259 | 259 | 259 | 7,000 | 1,295 |
| 2007-05-02 | 259 | 259 | 259 | 259 | 8,000 | 1,295 |
| 2007-05-01 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2007-04-27 | 259 | 259 | 253 | 258 | 4,000 | 1,290 |
| 2007-04-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-04-24 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2007-04-23 | 260 | 260 | 259 | 259 | 6,000 | 1,295 |
| 2007-04-20 | 255 | 259 | 255 | 259 | 6,000 | 1,295 |
| 2007-04-19 | 260 | 260 | 251 | 251 | 6,000 | 1,255 |
| 2007-04-17 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-04-16 | 263 | 269 | 263 | 269 | 3,000 | 1,345 |
| 2007-04-11 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 2007-04-04 | 268 | 273 | 268 | 273 | 3,000 | 1,365 |
| 2007-04-03 | 288 | 288 | 273 | 273 | 9,000 | 1,365 |
| 2007-03-26 | 279 | 287 | 279 | 287 | 4,000 | 1,435 |
| 2007-03-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-03-22 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2007-03-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-03-14 | 280 | 285 | 280 | 285 | 3,000 | 1,425 |
| 2007-03-12 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2007-03-09 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2007-03-08 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-03-02 | 282 | 282 | 282 | 282 | 8,000 | 1,410 |
| 2007-03-01 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-02-28 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2007-02-27 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2007-02-26 | 278 | 278 | 277 | 277 | 4,000 | 1,385 |
| 2007-02-23 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-02-22 | 276 | 276 | 276 | 276 | 6,000 | 1,380 |
| 2007-02-21 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-02-20 | 275 | 280 | 275 | 280 | 12,000 | 1,400 |
| 2007-02-19 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2007-02-14 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2007-02-13 | 281 | 281 | 273 | 275 | 6,000 | 1,375 |
| 2007-02-09 | 273 | 278 | 273 | 278 | 11,000 | 1,390 |
| 2007-02-07 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-02-06 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-02-05 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-02-02 | 286 | 286 | 286 | 286 | 8,000 | 1,430 |
| 2007-02-01 | 280 | 284 | 280 | 284 | 6,000 | 1,420 |
| 2007-01-31 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-01-30 | 278 | 278 | 277 | 277 | 6,000 | 1,385 |
| 2007-01-26 | 277 | 278 | 277 | 278 | 5,000 | 1,390 |
| 2007-01-25 | 280 | 283 | 278 | 278 | 3,000 | 1,390 |
| 2007-01-24 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2007-01-23 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-01-22 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 2007-01-19 | 275 | 281 | 275 | 281 | 4,000 | 1,405 |
| 2007-01-18 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-01-12 | 275 | 279 | 275 | 279 | 2,000 | 1,395 |
| 2007-01-11 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 2007-01-10 | 278 | 278 | 276 | 278 | 5,000 | 1,390 |
| 2007-01-05 | 278 | 278 | 278 | 278 | 8,000 | 1,390 |
| 2007-01-04 | 274 | 274 | 272 | 272 | 3,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
