1798 (株)守谷商会 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 67 | 77 | 67 | 77 | 6,000 | 385 |
| 2008-12-29 | 65 | 66 | 65 | 66 | 3,000 | 330 |
| 2008-12-26 | 60 | 65 | 60 | 65 | 22,000 | 325 |
| 2008-12-25 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2008-12-24 | 76 | 76 | 72 | 72 | 12,000 | 360 |
| 2008-12-22 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2008-12-19 | 71 | 77 | 68 | 77 | 6,000 | 385 |
| 2008-12-18 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2008-12-17 | 80 | 80 | 75 | 75 | 4,000 | 375 |
| 2008-12-16 | 82 | 82 | 76 | 76 | 4,000 | 380 |
| 2008-12-15 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2008-12-12 | 81 | 84 | 80 | 80 | 7,000 | 400 |
| 2008-12-11 | 77 | 80 | 77 | 80 | 10,000 | 400 |
| 2008-12-10 | 78 | 82 | 78 | 82 | 14,000 | 410 |
| 2008-12-09 | 77 | 77 | 77 | 77 | 4,000 | 385 |
| 2008-12-08 | 82 | 82 | 75 | 76 | 5,000 | 380 |
| 2008-12-05 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2008-12-04 | 82 | 82 | 82 | 82 | 12,000 | 410 |
| 2008-12-02 | 89 | 90 | 89 | 90 | 11,000 | 450 |
| 2008-12-01 | 93 | 94 | 89 | 94 | 22,000 | 470 |
| 2008-11-28 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-11-27 | 93 | 95 | 84 | 88 | 18,000 | 440 |
| 2008-11-26 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-11-25 | 105 | 106 | 105 | 105 | 10,000 | 525 |
| 2008-11-18 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-11-17 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2008-11-14 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2008-11-13 | 116 | 116 | 106 | 109 | 9,000 | 545 |
| 2008-11-11 | 125 | 125 | 125 | 125 | 15,000 | 625 |
| 2008-11-10 | 115 | 120 | 115 | 120 | 3,000 | 600 |
| 2008-11-06 | 117 | 117 | 106 | 106 | 5,000 | 530 |
| 2008-11-05 | 132 | 132 | 132 | 132 | 11,000 | 660 |
| 2008-11-04 | 115 | 130 | 115 | 130 | 4,000 | 650 |
| 2008-10-31 | 112 | 120 | 112 | 115 | 7,000 | 575 |
| 2008-10-30 | 105 | 105 | 104 | 104 | 3,000 | 520 |
| 2008-10-29 | 104 | 104 | 103 | 103 | 2,000 | 515 |
| 2008-10-28 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-10-27 | 100 | 100 | 98 | 98 | 6,000 | 490 |
| 2008-10-24 | 133 | 133 | 111 | 120 | 4,000 | 600 |
| 2008-10-23 | 133 | 133 | 133 | 133 | 9,000 | 665 |
| 2008-10-22 | 123 | 128 | 123 | 128 | 4,000 | 640 |
| 2008-10-21 | 110 | 117 | 110 | 117 | 3,000 | 585 |
| 2008-10-20 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2008-10-17 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-10-15 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2008-10-14 | 116 | 117 | 112 | 117 | 5,000 | 585 |
| 2008-10-10 | 105 | 111 | 101 | 111 | 8,000 | 555 |
| 2008-10-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-10-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-10-02 | 158 | 158 | 150 | 155 | 11,000 | 775 |
| 2008-10-01 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2008-09-30 | 142 | 147 | 141 | 147 | 11,000 | 735 |
| 2008-09-29 | 147 | 151 | 147 | 151 | 2,000 | 755 |
| 2008-09-26 | 146 | 147 | 146 | 147 | 2,000 | 735 |
| 2008-09-25 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-09-24 | 147 | 147 | 142 | 142 | 7,000 | 710 |
| 2008-09-22 | 138 | 140 | 138 | 140 | 6,000 | 700 |
| 2008-09-19 | 137 | 143 | 137 | 143 | 3,000 | 715 |
| 2008-09-18 | 134 | 136 | 134 | 136 | 13,000 | 680 |
| 2008-09-17 | 133 | 135 | 133 | 135 | 2,000 | 675 |
| 2008-09-16 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-09-12 | 128 | 135 | 128 | 135 | 7,000 | 675 |
| 2008-09-11 | 129 | 138 | 129 | 133 | 72,000 | 665 |
| 2008-09-10 | 167 | 167 | 164 | 164 | 3,000 | 820 |
| 2008-09-09 | 161 | 165 | 160 | 165 | 5,000 | 825 |
| 2008-09-03 | 170 | 180 | 165 | 180 | 4,000 | 900 |
| 2008-09-02 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2008-09-01 | 170 | 175 | 170 | 175 | 4,000 | 875 |
| 2008-08-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-08-28 | 157 | 160 | 157 | 160 | 5,000 | 800 |
| 2008-08-27 | 147 | 157 | 147 | 157 | 5,000 | 785 |
| 2008-08-26 | 149 | 149 | 147 | 147 | 2,000 | 735 |
| 2008-08-25 | 155 | 157 | 155 | 157 | 13,000 | 785 |
| 2008-08-22 | 153 | 153 | 149 | 150 | 12,000 | 750 |
| 2008-08-21 | 149 | 149 | 148 | 149 | 6,000 | 745 |
| 2008-08-20 | 139 | 144 | 139 | 144 | 5,000 | 720 |
| 2008-08-19 | 136 | 149 | 136 | 149 | 7,000 | 745 |
| 2008-08-18 | 133 | 142 | 133 | 141 | 7,000 | 705 |
| 2008-08-15 | 138 | 138 | 133 | 138 | 16,000 | 690 |
| 2008-08-14 | 135 | 145 | 135 | 145 | 6,000 | 725 |
| 2008-08-12 | 133 | 143 | 133 | 143 | 14,000 | 715 |
| 2008-08-11 | 143 | 143 | 138 | 143 | 15,000 | 715 |
| 2008-08-08 | 133 | 138 | 133 | 138 | 12,000 | 690 |
| 2008-08-07 | 134 | 137 | 133 | 137 | 7,000 | 685 |
| 2008-08-06 | 124 | 134 | 124 | 134 | 7,000 | 670 |
| 2008-08-05 | 130 | 134 | 128 | 134 | 9,000 | 670 |
| 2008-08-04 | 128 | 130 | 128 | 130 | 17,000 | 650 |
| 2008-08-01 | 132 | 132 | 121 | 123 | 30,000 | 615 |
| 2008-07-31 | 133 | 137 | 127 | 127 | 14,000 | 635 |
| 2008-07-30 | 133 | 133 | 122 | 131 | 20,000 | 655 |
| 2008-07-29 | 135 | 136 | 123 | 125 | 77,000 | 625 |
| 2008-07-28 | 180 | 180 | 132 | 135 | 195,000 | 675 |
| 2008-07-25 | 199 | 199 | 192 | 192 | 4,000 | 960 |
| 2008-07-23 | 204 | 204 | 204 | 204 | 14,000 | 1,020 |
| 2008-07-22 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2008-07-18 | 204 | 205 | 204 | 205 | 11,000 | 1,025 |
| 2008-07-16 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2008-07-15 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2008-07-11 | 205 | 205 | 200 | 200 | 11,000 | 1,000 |
| 2008-07-09 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-07-04 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-07-03 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2008-07-02 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
| 2008-07-01 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2008-06-30 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2008-06-26 | 202 | 204 | 202 | 204 | 2,000 | 1,020 |
| 2008-06-25 | 205 | 205 | 202 | 202 | 5,000 | 1,010 |
| 2008-06-24 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 2008-06-23 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2008-06-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-06-19 | 200 | 202 | 200 | 202 | 2,000 | 1,010 |
| 2008-06-18 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2008-06-17 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2008-06-13 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-06-11 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2008-06-10 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2008-06-05 | 204 | 204 | 200 | 200 | 3,000 | 1,000 |
| 2008-06-03 | 198 | 198 | 198 | 198 | 9,000 | 990 |
| 2008-06-02 | 202 | 203 | 201 | 203 | 8,000 | 1,015 |
| 2008-05-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-05-28 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2008-05-27 | 200 | 200 | 196 | 196 | 7,000 | 980 |
| 2008-05-26 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-05-23 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-05-22 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2008-05-21 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2008-05-20 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 2008-05-19 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2008-05-14 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2008-05-13 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-05-12 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2008-05-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-05-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-05-02 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2008-05-01 | 195 | 199 | 195 | 199 | 2,000 | 995 |
| 2008-04-30 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2008-04-25 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2008-04-24 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2008-04-23 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2008-04-22 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2008-04-21 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-04-18 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2008-04-17 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2008-04-11 | 200 | 210 | 195 | 195 | 9,000 | 975 |
| 2008-04-10 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2008-04-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-04-02 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 2008-04-01 | 199 | 204 | 199 | 200 | 6,000 | 1,000 |
| 2008-03-31 | 203 | 203 | 192 | 194 | 6,000 | 970 |
| 2008-03-25 | 199 | 199 | 195 | 195 | 7,000 | 975 |
| 2008-03-24 | 194 | 195 | 194 | 195 | 4,000 | 975 |
| 2008-03-21 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2008-03-18 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2008-03-17 | 193 | 193 | 189 | 190 | 3,000 | 950 |
| 2008-03-12 | 205 | 205 | 185 | 190 | 7,000 | 950 |
| 2008-03-11 | 189 | 189 | 189 | 189 | 9,000 | 945 |
| 2008-03-07 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2008-03-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-03-04 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 2008-02-29 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-02-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-02-25 | 198 | 198 | 193 | 193 | 3,000 | 965 |
| 2008-02-22 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2008-02-19 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2008-02-12 | 193 | 193 | 193 | 193 | 9,000 | 965 |
| 2008-02-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-02-04 | 207 | 207 | 207 | 207 | 11,000 | 1,035 |
| 2008-02-01 | 200 | 202 | 200 | 202 | 2,000 | 1,010 |
| 2008-01-31 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2008-01-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-01-23 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-01-22 | 210 | 210 | 200 | 200 | 8,000 | 1,000 |
| 2008-01-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-01-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-01-15 | 210 | 210 | 200 | 200 | 4,000 | 1,000 |
| 2008-01-11 | 211 | 211 | 211 | 211 | 7,000 | 1,055 |
| 2008-01-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-01-08 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2008-01-07 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
