1798 (株)守谷商会 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-12-25 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-12-24 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2009-12-22 | 127 | 128 | 127 | 128 | 3,000 | 640 |
| 2009-12-21 | 126 | 127 | 126 | 127 | 4,000 | 635 |
| 2009-12-18 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2009-12-17 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-12-16 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2009-12-15 | 116 | 120 | 116 | 120 | 7,000 | 600 |
| 2009-12-11 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2009-12-10 | 121 | 126 | 121 | 126 | 3,000 | 630 |
| 2009-12-09 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-12-03 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2009-12-02 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-12-01 | 116 | 118 | 116 | 118 | 4,000 | 590 |
| 2009-11-27 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2009-11-26 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-11-25 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-11-24 | 134 | 134 | 134 | 134 | 6,000 | 670 |
| 2009-11-19 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2009-11-11 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-11-10 | 130 | 132 | 130 | 132 | 2,000 | 660 |
| 2009-11-09 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-11-04 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-10-30 | 127 | 128 | 127 | 128 | 2,000 | 640 |
| 2009-10-27 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-10-26 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-10-23 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-10-22 | 131 | 131 | 131 | 131 | 5,000 | 655 |
| 2009-10-21 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-10-20 | 126 | 127 | 126 | 127 | 2,000 | 635 |
| 2009-10-13 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2009-10-09 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-10-08 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-10-02 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-09-30 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-09-28 | 126 | 128 | 126 | 128 | 2,000 | 640 |
| 2009-09-25 | 139 | 139 | 139 | 139 | 4,000 | 695 |
| 2009-09-24 | 131 | 139 | 131 | 139 | 5,000 | 695 |
| 2009-09-18 | 138 | 138 | 114 | 114 | 6,000 | 570 |
| 2009-09-17 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2009-09-11 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2009-09-10 | 135 | 135 | 126 | 131 | 5,000 | 655 |
| 2009-09-02 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-09-01 | 153 | 153 | 151 | 151 | 3,000 | 755 |
| 2009-08-31 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-08-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2009-08-24 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2009-08-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-08-11 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2009-08-10 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-08-05 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2009-08-04 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2009-08-03 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2009-07-30 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-07-27 | 143 | 145 | 143 | 145 | 5,000 | 725 |
| 2009-07-24 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-07-23 | 159 | 159 | 159 | 159 | 29,000 | 795 |
| 2009-07-22 | 144 | 151 | 144 | 151 | 20,000 | 755 |
| 2009-07-17 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2009-07-15 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-07-14 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2009-07-13 | 151 | 151 | 150 | 151 | 22,000 | 755 |
| 2009-07-10 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-07-09 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 2009-07-06 | 146 | 146 | 131 | 136 | 7,000 | 680 |
| 2009-07-02 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2009-07-01 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2009-06-30 | 146 | 147 | 146 | 147 | 2,000 | 735 |
| 2009-06-26 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2009-06-24 | 139 | 139 | 136 | 137 | 4,000 | 685 |
| 2009-06-23 | 150 | 150 | 149 | 149 | 13,000 | 745 |
| 2009-06-22 | 148 | 150 | 148 | 150 | 10,000 | 750 |
| 2009-06-19 | 129 | 146 | 129 | 146 | 5,000 | 730 |
| 2009-06-18 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-06-17 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-06-16 | 143 | 143 | 142 | 142 | 8,000 | 710 |
| 2009-06-15 | 142 | 142 | 142 | 142 | 14,000 | 710 |
| 2009-06-12 | 142 | 145 | 142 | 142 | 17,000 | 710 |
| 2009-06-11 | 131 | 142 | 131 | 142 | 11,000 | 710 |
| 2009-06-10 | 130 | 131 | 130 | 131 | 6,000 | 655 |
| 2009-06-09 | 127 | 130 | 127 | 130 | 5,000 | 650 |
| 2009-06-08 | 126 | 127 | 126 | 127 | 7,000 | 635 |
| 2009-06-05 | 127 | 127 | 126 | 126 | 6,000 | 630 |
| 2009-06-04 | 127 | 127 | 126 | 126 | 11,000 | 630 |
| 2009-06-03 | 127 | 129 | 126 | 127 | 16,000 | 635 |
| 2009-06-02 | 126 | 127 | 126 | 126 | 16,000 | 630 |
| 2009-06-01 | 125 | 125 | 124 | 125 | 31,000 | 625 |
| 2009-05-29 | 126 | 127 | 118 | 125 | 25,000 | 625 |
| 2009-05-28 | 126 | 126 | 125 | 125 | 16,000 | 625 |
| 2009-05-27 | 121 | 130 | 121 | 125 | 51,000 | 625 |
| 2009-05-26 | 105 | 133 | 101 | 121 | 122,000 | 605 |
| 2009-05-25 | 146 | 150 | 99 | 100 | 126,000 | 500 |
| 2009-05-22 | 107 | 150 | 107 | 146 | 50,000 | 730 |
| 2009-05-21 | 99 | 105 | 99 | 105 | 19,000 | 525 |
| 2009-05-20 | 101 | 101 | 96 | 97 | 14,000 | 485 |
| 2009-05-19 | 104 | 107 | 95 | 100 | 26,000 | 500 |
| 2009-05-18 | 92 | 99 | 92 | 99 | 27,000 | 495 |
| 2009-05-14 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-05-13 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2009-05-12 | 85 | 85 | 84 | 84 | 2,000 | 420 |
| 2009-05-11 | 81 | 82 | 81 | 82 | 4,000 | 410 |
| 2009-05-08 | 74 | 80 | 74 | 77 | 14,000 | 385 |
| 2009-05-07 | 73 | 77 | 72 | 77 | 17,000 | 385 |
| 2009-05-01 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2009-04-30 | 66 | 68 | 66 | 68 | 6,000 | 340 |
| 2009-04-28 | 64 | 67 | 64 | 67 | 4,000 | 335 |
| 2009-04-27 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-04-24 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-04-22 | 68 | 68 | 68 | 68 | 9,000 | 340 |
| 2009-04-21 | 64 | 64 | 64 | 64 | 5,000 | 320 |
| 2009-04-17 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2009-04-16 | 64 | 65 | 61 | 61 | 13,000 | 305 |
| 2009-04-15 | 63 | 64 | 63 | 64 | 7,000 | 320 |
| 2009-04-14 | 62 | 62 | 61 | 62 | 12,000 | 310 |
| 2009-04-13 | 61 | 61 | 61 | 61 | 7,000 | 305 |
| 2009-04-10 | 59 | 59 | 58 | 58 | 2,000 | 290 |
| 2009-04-09 | 59 | 59 | 58 | 58 | 4,000 | 290 |
| 2009-04-08 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2009-04-07 | 61 | 61 | 54 | 60 | 13,000 | 300 |
| 2009-04-03 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2009-04-02 | 59 | 61 | 59 | 61 | 8,000 | 305 |
| 2009-04-01 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2009-03-31 | 63 | 63 | 63 | 63 | 5,000 | 315 |
| 2009-03-30 | 60 | 63 | 60 | 63 | 11,000 | 315 |
| 2009-03-26 | 57 | 61 | 57 | 61 | 2,000 | 305 |
| 2009-03-25 | 56 | 64 | 56 | 64 | 19,000 | 320 |
| 2009-03-24 | 57 | 57 | 57 | 57 | 7,000 | 285 |
| 2009-03-23 | 58 | 58 | 57 | 57 | 42,000 | 285 |
| 2009-03-19 | 57 | 57 | 55 | 55 | 9,000 | 275 |
| 2009-03-18 | 55 | 55 | 55 | 55 | 4,000 | 275 |
| 2009-03-16 | 55 | 56 | 54 | 56 | 7,000 | 280 |
| 2009-03-13 | 55 | 56 | 55 | 56 | 8,000 | 280 |
| 2009-03-11 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2009-03-10 | 55 | 58 | 53 | 58 | 6,000 | 290 |
| 2009-03-09 | 55 | 58 | 55 | 58 | 9,000 | 290 |
| 2009-03-06 | 55 | 56 | 50 | 52 | 19,000 | 260 |
| 2009-03-05 | 56 | 56 | 56 | 56 | 5,000 | 280 |
| 2009-03-04 | 57 | 57 | 55 | 55 | 6,000 | 275 |
| 2009-03-03 | 55 | 57 | 55 | 57 | 17,000 | 285 |
| 2009-03-02 | 56 | 56 | 56 | 56 | 4,000 | 280 |
| 2009-02-27 | 57 | 57 | 56 | 56 | 7,000 | 280 |
| 2009-02-26 | 53 | 55 | 53 | 55 | 3,000 | 275 |
| 2009-02-25 | 56 | 56 | 54 | 55 | 3,000 | 275 |
| 2009-02-24 | 56 | 56 | 56 | 56 | 12,000 | 280 |
| 2009-02-23 | 53 | 53 | 53 | 53 | 2,000 | 265 |
| 2009-02-20 | 57 | 58 | 55 | 58 | 7,000 | 290 |
| 2009-02-19 | 52 | 57 | 52 | 57 | 9,000 | 285 |
| 2009-02-17 | 50 | 57 | 50 | 57 | 7,000 | 285 |
| 2009-02-16 | 52 | 58 | 52 | 58 | 12,000 | 290 |
| 2009-02-13 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2009-02-12 | 57 | 57 | 51 | 57 | 12,000 | 285 |
| 2009-02-10 | 52 | 57 | 52 | 57 | 2,000 | 285 |
| 2009-02-09 | 52 | 57 | 50 | 57 | 6,000 | 285 |
| 2009-02-06 | 54 | 55 | 53 | 55 | 6,000 | 275 |
| 2009-02-05 | 58 | 58 | 53 | 58 | 6,000 | 290 |
| 2009-02-04 | 53 | 58 | 53 | 58 | 7,000 | 290 |
| 2009-02-03 | 53 | 56 | 53 | 56 | 11,000 | 280 |
| 2009-02-02 | 56 | 56 | 56 | 56 | 3,000 | 280 |
| 2009-01-30 | 55 | 58 | 54 | 58 | 4,000 | 290 |
| 2009-01-29 | 56 | 56 | 54 | 54 | 3,000 | 270 |
| 2009-01-28 | 55 | 55 | 52 | 55 | 5,000 | 275 |
| 2009-01-27 | 53 | 55 | 52 | 55 | 6,000 | 275 |
| 2009-01-26 | 53 | 59 | 52 | 59 | 5,000 | 295 |
| 2009-01-23 | 56 | 58 | 52 | 58 | 17,000 | 290 |
| 2009-01-22 | 55 | 55 | 52 | 53 | 17,000 | 265 |
| 2009-01-21 | 53 | 53 | 52 | 52 | 7,000 | 260 |
| 2009-01-20 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2009-01-19 | 58 | 58 | 58 | 58 | 5,000 | 290 |
| 2009-01-16 | 59 | 59 | 59 | 59 | 2,000 | 295 |
| 2009-01-15 | 58 | 59 | 58 | 58 | 8,000 | 290 |
| 2009-01-14 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2009-01-13 | 61 | 62 | 59 | 62 | 19,000 | 310 |
| 2009-01-09 | 66 | 66 | 60 | 64 | 59,000 | 320 |
| 2009-01-08 | 67 | 76 | 60 | 76 | 23,000 | 380 |
| 2009-01-07 | 71 | 71 | 66 | 67 | 5,000 | 335 |
| 2009-01-06 | 71 | 71 | 70 | 70 | 6,000 | 350 |
| 2009-01-05 | 75 | 76 | 75 | 76 | 3,000 | 380 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
