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 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-12-22 | 125 | 126 | 125 | 126 | 16,000 | 630 |
| 2010-12-21 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-12-20 | 128 | 128 | 125 | 125 | 5,000 | 625 |
| 2010-12-17 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-12-16 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 2010-12-15 | 123 | 129 | 123 | 124 | 10,000 | 620 |
| 2010-12-14 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2010-12-13 | 130 | 130 | 124 | 124 | 13,000 | 620 |
| 2010-12-10 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-12-08 | 123 | 125 | 123 | 125 | 6,000 | 625 |
| 2010-12-02 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2010-12-01 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-11-25 | 124 | 125 | 124 | 125 | 2,000 | 625 |
| 2010-11-24 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-11-22 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2010-11-18 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2010-11-15 | 125 | 125 | 125 | 125 | 19,000 | 625 |
| 2010-11-11 | 130 | 130 | 125 | 125 | 5,000 | 625 |
| 2010-11-10 | 128 | 128 | 128 | 128 | 5,000 | 640 |
| 2010-11-02 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2010-11-01 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2010-10-29 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2010-10-28 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2010-10-27 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-10-26 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-10-22 | 125 | 126 | 125 | 126 | 6,000 | 630 |
| 2010-10-21 | 123 | 125 | 123 | 125 | 3,000 | 625 |
| 2010-10-20 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-10-19 | 126 | 126 | 122 | 122 | 8,000 | 610 |
| 2010-10-13 | 124 | 124 | 123 | 123 | 2,000 | 615 |
| 2010-10-12 | 124 | 124 | 123 | 123 | 6,000 | 615 |
| 2010-10-08 | 125 | 128 | 125 | 128 | 2,000 | 640 |
| 2010-10-07 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-10-04 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2010-10-01 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-09-30 | 122 | 123 | 122 | 123 | 7,000 | 615 |
| 2010-09-28 | 123 | 124 | 123 | 124 | 2,000 | 620 |
| 2010-09-27 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2010-09-24 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2010-09-22 | 133 | 133 | 133 | 133 | 6,000 | 665 |
| 2010-09-21 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2010-09-17 | 125 | 125 | 124 | 124 | 5,000 | 620 |
| 2010-09-16 | 121 | 123 | 121 | 123 | 7,000 | 615 |
| 2010-09-15 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 2010-09-13 | 130 | 130 | 129 | 129 | 4,000 | 645 |
| 2010-09-10 | 131 | 132 | 131 | 132 | 2,000 | 660 |
| 2010-09-08 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-09-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-09-02 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2010-09-01 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 2010-08-27 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-08-26 | 128 | 128 | 127 | 127 | 4,000 | 635 |
| 2010-08-25 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-08-24 | 129 | 129 | 126 | 126 | 5,000 | 630 |
| 2010-08-23 | 129 | 129 | 129 | 129 | 5,000 | 645 |
| 2010-08-20 | 129 | 129 | 129 | 129 | 57,000 | 645 |
| 2010-08-19 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-08-18 | 140 | 140 | 129 | 133 | 17,000 | 665 |
| 2010-08-17 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2010-08-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-08-11 | 129 | 129 | 128 | 128 | 3,000 | 640 |
| 2010-08-10 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2010-08-03 | 133 | 133 | 133 | 133 | 5,000 | 665 |
| 2010-08-02 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2010-07-29 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2010-07-23 | 140 | 140 | 140 | 140 | 39,000 | 700 |
| 2010-07-22 | 137 | 137 | 134 | 134 | 7,000 | 670 |
| 2010-07-21 | 145 | 146 | 140 | 145 | 22,000 | 725 |
| 2010-07-20 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2010-07-15 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2010-07-14 | 139 | 139 | 138 | 138 | 4,000 | 690 |
| 2010-07-13 | 141 | 141 | 139 | 139 | 2,000 | 695 |
| 2010-07-12 | 141 | 144 | 131 | 131 | 29,000 | 655 |
| 2010-07-09 | 136 | 142 | 136 | 142 | 3,000 | 710 |
| 2010-07-08 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2010-07-07 | 136 | 136 | 133 | 133 | 5,000 | 665 |
| 2010-07-06 | 136 | 136 | 135 | 135 | 7,000 | 675 |
| 2010-07-02 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2010-07-01 | 131 | 134 | 131 | 134 | 3,000 | 670 |
| 2010-06-23 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-06-22 | 134 | 135 | 125 | 128 | 16,000 | 640 |
| 2010-06-21 | 134 | 134 | 133 | 133 | 4,000 | 665 |
| 2010-06-18 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2010-06-17 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2010-06-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2010-06-15 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-06-11 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2010-06-10 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-06-09 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2010-06-08 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2010-06-07 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-06-02 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2010-06-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2010-05-28 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-05-27 | 127 | 130 | 127 | 130 | 2,000 | 650 |
| 2010-05-26 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-05-25 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2010-05-24 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2010-05-21 | 139 | 139 | 138 | 138 | 3,000 | 690 |
| 2010-05-18 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2010-05-11 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2010-05-10 | 125 | 126 | 125 | 126 | 5,000 | 630 |
| 2010-05-07 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2010-05-06 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2010-04-30 | 138 | 138 | 137 | 137 | 2,000 | 685 |
| 2010-04-27 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2010-04-26 | 142 | 144 | 142 | 144 | 6,000 | 720 |
| 2010-04-23 | 145 | 145 | 140 | 140 | 5,000 | 700 |
| 2010-04-22 | 136 | 140 | 136 | 140 | 7,000 | 700 |
| 2010-04-21 | 134 | 136 | 134 | 136 | 6,000 | 680 |
| 2010-04-20 | 135 | 135 | 131 | 134 | 7,000 | 670 |
| 2010-04-19 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-04-15 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-04-14 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-04-12 | 129 | 130 | 129 | 130 | 4,000 | 650 |
| 2010-04-09 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2010-04-08 | 127 | 128 | 127 | 128 | 6,000 | 640 |
| 2010-04-07 | 127 | 128 | 127 | 128 | 3,000 | 640 |
| 2010-04-06 | 133 | 133 | 127 | 127 | 6,000 | 635 |
| 2010-04-05 | 134 | 135 | 134 | 134 | 9,000 | 670 |
| 2010-04-02 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2010-04-01 | 133 | 138 | 133 | 138 | 2,000 | 690 |
| 2010-03-30 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2010-03-29 | 130 | 130 | 129 | 129 | 3,000 | 645 |
| 2010-03-26 | 131 | 135 | 131 | 135 | 29,000 | 675 |
| 2010-03-25 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2010-03-24 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2010-03-23 | 136 | 140 | 130 | 130 | 13,000 | 650 |
| 2010-03-19 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2010-03-18 | 132 | 132 | 127 | 127 | 10,000 | 635 |
| 2010-03-16 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2010-03-15 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2010-03-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-03-11 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2010-03-10 | 134 | 134 | 130 | 130 | 3,000 | 650 |
| 2010-03-09 | 128 | 132 | 128 | 132 | 5,000 | 660 |
| 2010-03-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-03-02 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2010-03-01 | 126 | 128 | 126 | 128 | 3,000 | 640 |
| 2010-02-26 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 2010-02-25 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2010-02-24 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-02-23 | 134 | 134 | 124 | 132 | 12,000 | 660 |
| 2010-02-22 | 140 | 140 | 139 | 139 | 6,000 | 695 |
| 2010-02-19 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2010-02-18 | 138 | 138 | 133 | 133 | 4,000 | 665 |
| 2010-02-16 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-02-15 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2010-02-12 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2010-02-10 | 128 | 128 | 124 | 124 | 2,000 | 620 |
| 2010-02-09 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-02-08 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-02-05 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-02-02 | 138 | 138 | 128 | 128 | 6,000 | 640 |
| 2010-01-29 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2010-01-27 | 130 | 130 | 129 | 129 | 3,000 | 645 |
| 2010-01-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-01-25 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2010-01-22 | 137 | 140 | 137 | 140 | 17,000 | 700 |
| 2010-01-21 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2010-01-20 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-01-19 | 130 | 130 | 130 | 130 | 9,000 | 650 |
| 2010-01-15 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2010-01-12 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2010-01-07 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2010-01-05 | 139 | 139 | 139 | 139 | 3,000 | 695 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
