1798 (株)守谷商会 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-241241241241241,000620
2010-12-2212512612512616,000630
2010-12-211251251251252,000625
2010-12-201281281251255,000625
2010-12-171241241241241,000620
2010-12-161241241241245,000620
2010-12-1512312912312410,000620
2010-12-141231231231231,000615
2010-12-1313013012412413,000620
2010-12-101241241241241,000620
2010-12-081231251231256,000625
2010-12-021251251251256,000625
2010-12-011251251251251,000625
2010-11-251241251241252,000625
2010-11-241251251251251,000625
2010-11-221251251251256,000625
2010-11-181251251251254,000625
2010-11-1512512512512519,000625
2010-11-111301301251255,000625
2010-11-101281281281285,000640
2010-11-021201201201202,000600
2010-11-011211211211211,000605
2010-10-291201201201205,000600
2010-10-281201201201205,000600
2010-10-271221221221221,000610
2010-10-261261261261261,000630
2010-10-221251261251266,000630
2010-10-211231251231253,000625
2010-10-201221221221221,000610
2010-10-191261261221228,000610
2010-10-131241241231232,000615
2010-10-121241241231236,000615
2010-10-081251281251282,000640
2010-10-071241241241241,000620
2010-10-041241241241242,000620
2010-10-011251251251251,000625
2010-09-301221231221237,000615
2010-09-281231241231242,000620
2010-09-271251251251255,000625
2010-09-241331331331332,000665
2010-09-221331331331336,000665
2010-09-211291291291295,000645
2010-09-171251251241245,000620
2010-09-161211231211237,000615
2010-09-151261261261264,000630
2010-09-131301301291294,000645
2010-09-101311321311322,000660
2010-09-081291291291291,000645
2010-09-031281281281281,000640
2010-09-021381381381383,000690
2010-09-011291301291302,000650
2010-08-271251251251251,000625
2010-08-261281281271274,000635
2010-08-251261261261261,000630
2010-08-241291291261265,000630
2010-08-231291291291295,000645
2010-08-2012912912912957,000645
2010-08-191291291291291,000645
2010-08-1814014012913317,000665
2010-08-171291291291292,000645
2010-08-161301301301301,000650
2010-08-111291291281283,000640
2010-08-101301301301304,000650
2010-08-031331331331335,000665
2010-08-021351351351353,000675
2010-07-291361361361361,000680
2010-07-2314014014014039,000700
2010-07-221371371341347,000670
2010-07-2114514614014522,000725
2010-07-201391391391391,000695
2010-07-151381381381383,000690
2010-07-141391391381384,000690
2010-07-131411411391392,000695
2010-07-1214114413113129,000655
2010-07-091361421361423,000710
2010-07-081351351351353,000675
2010-07-071361361331335,000665
2010-07-061361361351357,000675
2010-07-021351351351355,000675
2010-07-011311341311343,000670
2010-06-231281281281281,000640
2010-06-2213413512512816,000640
2010-06-211341341331334,000665
2010-06-181301301301303,000650
2010-06-171281281281283,000640
2010-06-161251251251251,000625
2010-06-151271271271271,000635
2010-06-111281281281282,000640
2010-06-101281281281281,000640
2010-06-091281281281283,000640
2010-06-081281281281283,000640
2010-06-071291291291291,000645
2010-06-021371371371373,000685
2010-06-011351351351351,000675
2010-05-281281281281281,000640
2010-05-271271301271302,000650
2010-05-261271271271271,000635
2010-05-251411411411411,000705
2010-05-241411411411415,000705
2010-05-211391391381383,000690
2010-05-181431431431433,000715
2010-05-111331331331333,000665
2010-05-101251261251265,000630
2010-05-071311311311313,000655
2010-05-061311311311312,000655
2010-04-301381381371372,000685
2010-04-271411411411412,000705
2010-04-261421441421446,000720
2010-04-231451451401405,000700
2010-04-221361401361407,000700
2010-04-211341361341366,000680
2010-04-201351351311347,000670
2010-04-191331331331331,000665
2010-04-151311311311311,000655
2010-04-141301301301301,000650
2010-04-121291301291304,000650
2010-04-091291291291292,000645
2010-04-081271281271286,000640
2010-04-071271281271283,000640
2010-04-061331331271276,000635
2010-04-051341351341349,000670
2010-04-021391391391393,000695
2010-04-011331381331382,000690
2010-03-301301301301304,000650
2010-03-291301301291293,000645
2010-03-2613113513113529,000675
2010-03-251321321321322,000660
2010-03-241321321321322,000660
2010-03-2313614013013013,000650
2010-03-191341341341341,000670
2010-03-1813213212712710,000635
2010-03-161311311311311,000655
2010-03-151321321321322,000660
2010-03-121301301301301,000650
2010-03-111351351351353,000675
2010-03-101341341301303,000650
2010-03-091281321281325,000660
2010-03-041301301301301,000650
2010-03-021281281281283,000640
2010-03-011261281261283,000640
2010-02-261251261251263,000630
2010-02-251261261261261,000630
2010-02-241271271271271,000635
2010-02-2313413412413212,000660
2010-02-221401401391396,000695
2010-02-191331331331332,000665
2010-02-181381381331334,000665
2010-02-161331331331331,000665
2010-02-151341341341341,000670
2010-02-121291291291292,000645
2010-02-101281281241242,000620
2010-02-091281281281281,000640
2010-02-081241241241241,000620
2010-02-051291291291291,000645
2010-02-021381381281286,000640
2010-01-291331331331331,000665
2010-01-271301301291293,000645
2010-01-261301301301301,000650
2010-01-251401401401402,000700
2010-01-2213714013714017,000700
2010-01-211301301301307,000650
2010-01-201301301301301,000650
2010-01-191301301301309,000650
2010-01-151241241241241,000620
2010-01-121301301301303,000650
2010-01-071301301301302,000650
2010-01-051391391391393,000695

分割・併合履歴 : [2017-09-27]1株→0.2株