1798 (株)守谷商会 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2012-12-27 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2012-12-26 | 166 | 171 | 166 | 171 | 3,000 | 855 |
| 2012-12-25 | 172 | 172 | 171 | 171 | 6,000 | 855 |
| 2012-12-21 | 165 | 165 | 164 | 164 | 2,000 | 820 |
| 2012-12-20 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-12-19 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 2012-12-18 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2012-12-17 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-12-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-12-12 | 150 | 151 | 150 | 151 | 2,000 | 755 |
| 2012-12-11 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 2012-12-10 | 150 | 152 | 150 | 152 | 5,000 | 760 |
| 2012-12-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-12-06 | 151 | 151 | 148 | 148 | 4,000 | 740 |
| 2012-12-04 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2012-12-03 | 154 | 154 | 150 | 150 | 6,000 | 750 |
| 2012-11-30 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-11-29 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2012-11-28 | 152 | 152 | 151 | 151 | 7,000 | 755 |
| 2012-11-26 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 2012-11-22 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2012-11-21 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-11-20 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2012-11-19 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2012-11-12 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2012-11-08 | 155 | 155 | 152 | 152 | 4,000 | 760 |
| 2012-11-07 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-11-02 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-10-31 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2012-10-29 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-10-24 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-10-23 | 166 | 166 | 161 | 161 | 2,000 | 805 |
| 2012-10-22 | 164 | 166 | 164 | 166 | 5,000 | 830 |
| 2012-10-19 | 162 | 166 | 162 | 166 | 3,000 | 830 |
| 2012-10-18 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2012-10-17 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2012-10-15 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-10-11 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2012-10-09 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2012-10-04 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-10-02 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2012-10-01 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-09-28 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-09-25 | 160 | 160 | 157 | 157 | 2,000 | 785 |
| 2012-09-24 | 164 | 170 | 164 | 170 | 7,000 | 850 |
| 2012-09-21 | 164 | 167 | 164 | 167 | 4,000 | 835 |
| 2012-09-19 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2012-09-18 | 159 | 164 | 159 | 164 | 2,000 | 820 |
| 2012-09-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-09-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2012-09-11 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2012-09-07 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2012-09-05 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-09-04 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 2012-09-03 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-08-29 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2012-08-23 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2012-08-22 | 170 | 170 | 155 | 157 | 11,000 | 785 |
| 2012-08-21 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2012-08-20 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2012-08-17 | 152 | 157 | 152 | 157 | 2,000 | 785 |
| 2012-08-16 | 151 | 151 | 150 | 150 | 2,000 | 750 |
| 2012-08-14 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2012-08-13 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-08-09 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-08-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-08-06 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2012-08-03 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2012-08-02 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2012-08-01 | 163 | 164 | 163 | 163 | 3,000 | 815 |
| 2012-07-27 | 160 | 163 | 160 | 163 | 2,000 | 815 |
| 2012-07-24 | 165 | 166 | 165 | 165 | 37,000 | 825 |
| 2012-07-23 | 157 | 158 | 157 | 157 | 9,000 | 785 |
| 2012-07-20 | 159 | 161 | 156 | 161 | 10,000 | 805 |
| 2012-07-19 | 154 | 156 | 154 | 156 | 12,000 | 780 |
| 2012-07-18 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2012-07-11 | 155 | 155 | 148 | 148 | 24,000 | 740 |
| 2012-07-09 | 155 | 155 | 154 | 154 | 3,000 | 770 |
| 2012-07-06 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 2012-07-05 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2012-07-04 | 155 | 160 | 151 | 154 | 6,000 | 770 |
| 2012-07-03 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2012-07-02 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2012-06-29 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 2012-06-26 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2012-06-25 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2012-06-22 | 149 | 155 | 149 | 155 | 7,000 | 775 |
| 2012-06-21 | 149 | 151 | 149 | 150 | 5,000 | 750 |
| 2012-06-20 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2012-06-19 | 147 | 148 | 147 | 148 | 5,000 | 740 |
| 2012-06-18 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2012-06-15 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2012-06-11 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2012-06-07 | 134 | 134 | 133 | 133 | 4,000 | 665 |
| 2012-06-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2012-06-05 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2012-06-04 | 144 | 144 | 130 | 130 | 9,000 | 650 |
| 2012-06-01 | 147 | 147 | 146 | 146 | 3,000 | 730 |
| 2012-05-30 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2012-05-23 | 147 | 152 | 147 | 152 | 2,000 | 760 |
| 2012-05-22 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2012-05-21 | 141 | 147 | 141 | 147 | 2,000 | 735 |
| 2012-05-18 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2012-05-17 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2012-05-15 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2012-05-14 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2012-05-11 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2012-05-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-05-07 | 151 | 152 | 151 | 152 | 2,000 | 760 |
| 2012-05-02 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-04-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-04-26 | 157 | 157 | 156 | 156 | 5,000 | 780 |
| 2012-04-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2012-04-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2012-04-23 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2012-04-20 | 157 | 159 | 156 | 159 | 6,000 | 795 |
| 2012-04-19 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2012-04-18 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2012-04-17 | 156 | 156 | 151 | 151 | 4,000 | 755 |
| 2012-04-16 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2012-04-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2012-04-11 | 149 | 152 | 149 | 152 | 5,000 | 760 |
| 2012-04-05 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2012-04-04 | 148 | 168 | 148 | 150 | 4,000 | 750 |
| 2012-04-03 | 157 | 160 | 152 | 152 | 10,000 | 760 |
| 2012-04-02 | 158 | 161 | 156 | 161 | 3,000 | 805 |
| 2012-03-30 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2012-03-29 | 162 | 162 | 157 | 157 | 2,000 | 785 |
| 2012-03-28 | 157 | 162 | 157 | 162 | 2,000 | 810 |
| 2012-03-27 | 158 | 161 | 157 | 161 | 3,000 | 805 |
| 2012-03-26 | 171 | 186 | 156 | 156 | 22,000 | 780 |
| 2012-03-23 | 167 | 167 | 160 | 161 | 4,000 | 805 |
| 2012-03-22 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2012-03-21 | 165 | 165 | 158 | 158 | 5,000 | 790 |
| 2012-03-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2012-03-15 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2012-03-14 | 155 | 155 | 155 | 155 | 25,000 | 775 |
| 2012-03-13 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2012-03-12 | 162 | 162 | 154 | 154 | 4,000 | 770 |
| 2012-03-09 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2012-03-08 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-03-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2012-03-06 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2012-03-02 | 153 | 153 | 151 | 151 | 5,000 | 755 |
| 2012-02-29 | 157 | 157 | 152 | 152 | 4,000 | 760 |
| 2012-02-28 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 2012-02-24 | 147 | 150 | 147 | 150 | 11,000 | 750 |
| 2012-02-23 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2012-02-22 | 158 | 158 | 149 | 149 | 8,000 | 745 |
| 2012-02-21 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2012-02-20 | 152 | 153 | 148 | 153 | 6,000 | 765 |
| 2012-02-16 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2012-02-14 | 146 | 146 | 145 | 146 | 3,000 | 730 |
| 2012-02-13 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2012-02-10 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2012-02-09 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2012-02-08 | 146 | 149 | 140 | 145 | 7,000 | 725 |
| 2012-02-06 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2012-02-03 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2012-02-02 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2012-02-01 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2012-01-25 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2012-01-24 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2012-01-23 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2012-01-20 | 142 | 144 | 141 | 144 | 4,000 | 720 |
| 2012-01-19 | 143 | 143 | 142 | 143 | 5,000 | 715 |
| 2012-01-18 | 143 | 143 | 141 | 141 | 9,000 | 705 |
| 2012-01-17 | 138 | 140 | 138 | 140 | 9,000 | 700 |
| 2012-01-16 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2012-01-11 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2012-01-06 | 136 | 137 | 136 | 137 | 3,000 | 685 |
| 2012-01-05 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2012-01-04 | 135 | 135 | 135 | 135 | 1,000 | 675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
