1798 (株)守谷商会の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	135	135	135	135	2,000	675
2011-12-27	133	133	133	133	2,000	665
2011-12-26	131	131	131	131	1,000	655
2011-12-22	135	135	132	132	8,000	660
2011-12-21	135	136	134	134	5,000	670
2011-12-20	132	132	132	132	4,000	660
2011-12-19	130	130	130	130	3,000	650
2011-12-16	130	130	130	130	19,000	650
2011-12-15	133	133	133	133	1,000	665
2011-12-14	133	134	133	134	3,000	670
2011-12-13	135	135	133	135	45,000	675
2011-12-12	147	147	147	147	2,000	735
2011-12-09	147	147	147	147	1,000	735
2011-12-02	140	140	140	140	3,000	700
2011-12-01	140	140	140	140	3,000	700
2011-11-28	140	140	140	140	1,000	700
2011-11-24	141	142	141	142	2,000	710
2011-11-22	149	149	149	149	6,000	745
2011-11-21	148	148	148	148	2,000	740
2011-11-18	147	147	147	147	4,000	735
2011-11-17	145	145	144	144	2,000	720
2011-11-14	141	141	140	140	2,000	700
2011-11-11	146	146	146	146	2,000	730
2011-11-10	147	147	147	147	2,000	735
2011-11-09	142	147	142	147	4,000	735
2011-11-02	143	143	143	143	2,000	715
2011-11-01	143	143	143	143	1,000	715
2011-10-26	141	141	141	141	1,000	705
2011-10-25	143	143	143	143	1,000	715
2011-10-24	145	150	145	150	7,000	750
2011-10-21	143	145	143	145	3,000	725
2011-10-18	144	144	144	144	4,000	720
2011-10-14	138	138	138	138	3,000	690
2011-10-11	143	143	135	138	8,000	690
2011-10-07	144	144	143	143	4,000	715
2011-10-04	145	145	145	145	2,000	725
2011-10-03	145	145	145	145	3,000	725
2011-09-30	144	144	144	144	1,000	720
2011-09-28	140	140	140	140	1,000	700
2011-09-27	140	140	140	140	1,000	700
2011-09-26	134	135	134	135	2,000	675
2011-09-22	143	143	143	143	5,000	715
2011-09-21	140	140	138	138	6,000	690
2011-09-20	134	135	134	135	2,000	675
2011-09-16	139	139	139	139	1,000	695
2011-09-15	135	135	135	135	1,000	675
2011-09-13	136	136	136	136	1,000	680
2011-09-12	135	135	135	135	4,000	675
2011-09-09	135	135	135	135	1,000	675
2011-09-06	132	132	132	132	2,000	660
2011-09-05	132	132	132	132	1,000	660
2011-09-02	131	132	131	132	7,000	660
2011-09-01	131	131	131	131	5,000	655
2011-08-31	133	133	133	133	1,000	665
2011-08-30	134	134	134	134	5,000	670
2011-08-29	137	138	136	136	4,000	680
2011-08-25	136	139	136	139	2,000	695
2011-08-24	145	145	145	145	1,000	725
2011-08-23	146	146	146	146	1,000	730
2011-08-22	147	147	147	147	6,000	735
2011-08-19	140	140	140	140	1,000	700
2011-08-18	143	143	143	143	3,000	715
2011-08-15	138	138	138	138	1,000	690
2011-08-12	134	135	132	135	4,000	675
2011-08-11	139	139	139	139	3,000	695
2011-08-10	140	145	140	145	6,000	725
2011-08-03	155	155	155	155	1,000	775
2011-08-02	156	156	156	156	2,000	780
2011-08-01	157	157	157	157	1,000	785
2011-07-27	155	155	155	155	1,000	775
2011-07-26	150	150	150	150	1,000	750
2011-07-25	153	155	150	155	40,000	775
2011-07-22	152	158	152	158	4,000	790
2011-07-21	150	153	150	153	35,000	765
2011-07-20	150	150	148	148	6,000	740
2011-07-15	149	149	149	149	1,000	745
2011-07-11	150	150	150	150	22,000	750
2011-07-08	148	148	148	148	1,000	740
2011-07-05	144	144	144	144	1,000	720
2011-07-04	150	150	144	144	5,000	720
2011-07-01	143	143	143	143	1,000	715
2011-06-28	138	138	138	138	1,000	690
2011-06-24	139	139	139	139	1,000	695
2011-06-23	137	137	137	137	1,000	685
2011-06-22	149	149	149	149	6,000	745
2011-06-21	147	148	147	148	4,000	740
2011-06-20	147	147	147	147	4,000	735
2011-06-13	137	137	137	137	3,000	685
2011-06-10	131	133	131	133	2,000	665
2011-06-07	132	132	132	132	2,000	660
2011-06-06	134	134	134	134	1,000	670
2011-06-03	136	137	136	137	3,000	685
2011-06-02	135	135	135	135	4,000	675
2011-06-01	136	136	136	136	2,000	680
2011-05-31	137	137	137	137	4,000	685
2011-05-30	138	138	138	138	2,000	690
2011-05-27	138	138	138	138	2,000	690
2011-05-25	138	138	138	138	2,000	690
2011-05-24	143	143	143	143	1,000	715
2011-05-23	148	148	143	143	5,000	715
2011-05-20	145	147	142	147	3,000	735
2011-05-18	148	148	148	148	3,000	740
2011-05-12	144	144	144	144	1,000	720
2011-05-11	144	144	144	144	2,000	720
2011-05-10	146	146	144	144	2,000	720
2011-05-09	143	146	143	146	6,000	730
2011-05-06	143	143	143	143	3,000	715
2011-05-02	143	143	143	143	3,000	715
2011-04-27	145	145	145	145	3,000	725
2011-04-26	141	141	141	141	1,000	705
2011-04-25	141	143	141	141	6,000	705
2011-04-22	154	154	145	145	10,000	725
2011-04-21	150	152	147	147	6,000	735
2011-04-20	149	149	147	148	3,000	740
2011-04-19	157	157	157	157	4,000	785
2011-04-14	149	149	147	147	8,000	735
2011-04-13	147	147	147	147	1,000	735
2011-04-12	146	146	146	146	1,000	730
2011-04-11	147	149	144	144	4,000	720
2011-04-08	143	143	143	143	1,000	715
2011-04-07	143	143	141	143	6,000	715
2011-04-05	148	155	148	153	5,000	765
2011-04-04	147	147	142	147	7,000	735
2011-04-01	144	144	144	144	4,000	720
2011-03-31	145	145	143	144	4,000	720
2011-03-30	150	150	150	150	1,000	750
2011-03-29	148	148	148	148	5,000	740
2011-03-28	160	168	155	155	20,000	775
2011-03-25	161	168	147	147	14,000	735
2011-03-24	150	159	150	150	18,000	750
2011-03-23	163	163	150	151	22,000	755
2011-03-22	135	148	135	148	8,000	740
2011-03-18	138	138	128	128	7,000	640
2011-03-17	124	124	122	124	5,000	620
2011-03-16	125	125	117	117	7,000	585
2011-03-15	135	135	121	121	14,000	605
2011-03-14	145	147	135	140	49,000	700
2011-03-11	130	130	130	130	2,000	650
2011-03-10	130	130	130	130	2,000	650
2011-03-04	130	130	130	130	3,000	650
2011-03-03	130	130	130	130	1,000	650
2011-03-02	130	130	130	130	2,000	650
2011-03-01	130	130	130	130	2,000	650
2011-02-28	130	130	130	130	5,000	650
2011-02-25	129	130	129	130	3,000	650
2011-02-24	130	130	130	130	1,000	650
2011-02-23	129	129	129	129	1,000	645
2011-02-22	133	133	133	133	6,000	665
2011-02-21	131	133	131	133	4,000	665
2011-02-18	134	134	128	129	16,000	645
2011-02-16	131	131	131	131	1,000	655
2011-02-15	130	134	130	134	9,000	670
2011-02-14	134	134	130	130	4,000	650
2011-02-10	131	131	130	130	2,000	650
2011-02-08	130	130	130	130	2,000	650
2011-02-07	133	133	130	130	6,000	650
2011-02-04	132	132	132	132	5,000	660
2011-02-02	133	133	133	133	2,000	665
2011-01-31	132	132	128	128	2,000	640
2011-01-28	133	135	133	135	5,000	675
2011-01-27	130	135	130	135	3,000	675
2011-01-26	133	133	133	133	2,000	665
2011-01-25	130	130	130	130	5,000	650
2011-01-24	130	130	130	130	7,000	650
2011-01-21	125	125	120	123	19,000	615
2011-01-19	128	128	128	128	1,000	640
2011-01-18	129	129	125	125	5,000	625
2011-01-17	128	128	128	128	4,000	640
2011-01-13	128	128	128	128	1,000	640
2011-01-12	129	129	129	129	2,000	645
2011-01-11	126	126	126	126	2,000	630
2011-01-07	126	126	126	126	1,000	630
2011-01-06	127	127	127	127	2,000	635
2011-01-05	129	129	121	121	8,000	605

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1798 (株)守谷商会 の時系列データ [2011年度]

1798 (株)守谷商会の時系列データ [2011年度]