1798 (株)守谷商会 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 184 | 184 | 183 | 183 | 5,000 | 915 |
| 2013-12-27 | 184 | 185 | 184 | 184 | 3,000 | 920 |
| 2013-12-26 | 182 | 192 | 172 | 182 | 51,000 | 910 |
| 2013-12-25 | 185 | 185 | 182 | 182 | 5,000 | 910 |
| 2013-12-24 | 185 | 185 | 180 | 181 | 8,000 | 905 |
| 2013-12-20 | 180 | 182 | 180 | 182 | 11,000 | 910 |
| 2013-12-19 | 184 | 184 | 180 | 180 | 11,000 | 900 |
| 2013-12-18 | 190 | 190 | 180 | 180 | 12,000 | 900 |
| 2013-12-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2013-12-16 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2013-12-12 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2013-12-11 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2013-12-10 | 187 | 187 | 186 | 186 | 2,000 | 930 |
| 2013-12-09 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2013-12-06 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2013-12-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2013-12-04 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2013-12-03 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2013-12-02 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2013-11-29 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2013-11-28 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 2013-11-27 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2013-11-26 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2013-11-25 | 191 | 193 | 190 | 190 | 5,000 | 950 |
| 2013-11-22 | 192 | 192 | 191 | 191 | 9,000 | 955 |
| 2013-11-21 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2013-11-20 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2013-11-19 | 198 | 198 | 195 | 195 | 5,000 | 975 |
| 2013-11-15 | 200 | 201 | 197 | 198 | 10,000 | 990 |
| 2013-11-14 | 200 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2013-11-13 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2013-11-12 | 195 | 197 | 193 | 197 | 6,000 | 985 |
| 2013-11-11 | 191 | 193 | 191 | 193 | 9,000 | 965 |
| 2013-11-08 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2013-11-07 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2013-11-06 | 192 | 193 | 191 | 191 | 5,000 | 955 |
| 2013-11-05 | 199 | 199 | 194 | 195 | 5,000 | 975 |
| 2013-11-01 | 193 | 199 | 193 | 199 | 42,000 | 995 |
| 2013-10-31 | 190 | 227 | 190 | 200 | 34,000 | 1,000 |
| 2013-10-30 | 184 | 185 | 184 | 185 | 13,000 | 925 |
| 2013-10-29 | 180 | 183 | 180 | 182 | 11,000 | 910 |
| 2013-10-28 | 181 | 182 | 180 | 180 | 5,000 | 900 |
| 2013-10-25 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2013-10-24 | 182 | 184 | 182 | 184 | 5,000 | 920 |
| 2013-10-23 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2013-10-22 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2013-10-21 | 188 | 189 | 183 | 186 | 7,000 | 930 |
| 2013-10-18 | 185 | 189 | 185 | 189 | 4,000 | 945 |
| 2013-10-16 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2013-10-15 | 183 | 184 | 182 | 184 | 7,000 | 920 |
| 2013-10-11 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2013-10-10 | 174 | 175 | 174 | 175 | 3,000 | 875 |
| 2013-10-09 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2013-10-08 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2013-10-07 | 174 | 174 | 172 | 172 | 3,000 | 860 |
| 2013-10-04 | 173 | 176 | 173 | 176 | 5,000 | 880 |
| 2013-10-03 | 174 | 176 | 174 | 176 | 2,000 | 880 |
| 2013-10-02 | 184 | 184 | 179 | 179 | 3,000 | 895 |
| 2013-10-01 | 178 | 184 | 170 | 184 | 16,000 | 920 |
| 2013-09-27 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2013-09-26 | 173 | 176 | 173 | 174 | 4,000 | 870 |
| 2013-09-25 | 191 | 191 | 185 | 185 | 4,000 | 925 |
| 2013-09-24 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2013-09-20 | 190 | 194 | 186 | 186 | 14,000 | 930 |
| 2013-09-19 | 178 | 205 | 178 | 191 | 32,000 | 955 |
| 2013-09-18 | 181 | 181 | 178 | 178 | 7,000 | 890 |
| 2013-09-17 | 178 | 185 | 176 | 182 | 13,000 | 910 |
| 2013-09-13 | 172 | 175 | 170 | 170 | 9,000 | 850 |
| 2013-09-12 | 170 | 170 | 164 | 168 | 12,000 | 840 |
| 2013-09-11 | 170 | 210 | 165 | 165 | 113,000 | 825 |
| 2013-09-10 | 161 | 166 | 161 | 161 | 5,000 | 805 |
| 2013-09-09 | 163 | 163 | 158 | 159 | 3,000 | 795 |
| 2013-09-05 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2013-09-04 | 158 | 158 | 158 | 158 | 3,000 | 790 |
| 2013-09-03 | 160 | 160 | 158 | 158 | 7,000 | 790 |
| 2013-09-02 | 161 | 164 | 161 | 161 | 3,000 | 805 |
| 2013-08-29 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2013-08-28 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2013-08-27 | 161 | 161 | 159 | 159 | 5,000 | 795 |
| 2013-08-26 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2013-08-23 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2013-08-22 | 165 | 165 | 164 | 164 | 6,000 | 820 |
| 2013-08-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2013-08-20 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2013-08-19 | 164 | 164 | 164 | 164 | 4,000 | 820 |
| 2013-08-15 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2013-08-14 | 169 | 169 | 167 | 169 | 5,000 | 845 |
| 2013-08-13 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2013-08-12 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2013-08-09 | 165 | 165 | 162 | 164 | 17,000 | 820 |
| 2013-08-08 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2013-08-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2013-08-05 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2013-08-02 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2013-08-01 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2013-07-29 | 176 | 176 | 174 | 174 | 3,000 | 870 |
| 2013-07-24 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2013-07-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2013-07-22 | 185 | 185 | 182 | 182 | 39,000 | 910 |
| 2013-07-19 | 182 | 183 | 182 | 183 | 7,000 | 915 |
| 2013-07-18 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2013-07-17 | 181 | 183 | 181 | 183 | 5,000 | 915 |
| 2013-07-16 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2013-07-12 | 187 | 187 | 185 | 185 | 4,000 | 925 |
| 2013-07-11 | 184 | 187 | 184 | 187 | 18,000 | 935 |
| 2013-07-10 | 189 | 189 | 186 | 186 | 8,000 | 930 |
| 2013-07-09 | 185 | 188 | 185 | 188 | 6,000 | 940 |
| 2013-07-08 | 181 | 182 | 181 | 181 | 5,000 | 905 |
| 2013-07-04 | 181 | 181 | 178 | 179 | 10,000 | 895 |
| 2013-07-03 | 177 | 182 | 177 | 182 | 3,000 | 910 |
| 2013-07-02 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2013-07-01 | 179 | 179 | 178 | 179 | 4,000 | 895 |
| 2013-06-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2013-06-27 | 171 | 171 | 170 | 170 | 2,000 | 850 |
| 2013-06-26 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 2013-06-25 | 173 | 173 | 170 | 170 | 2,000 | 850 |
| 2013-06-24 | 172 | 178 | 172 | 178 | 7,000 | 890 |
| 2013-06-21 | 173 | 178 | 173 | 175 | 6,000 | 875 |
| 2013-06-19 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2013-06-18 | 172 | 172 | 169 | 169 | 7,000 | 845 |
| 2013-06-17 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2013-06-14 | 174 | 174 | 166 | 166 | 5,000 | 830 |
| 2013-06-13 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 2013-06-11 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 2013-06-07 | 171 | 171 | 158 | 163 | 13,000 | 815 |
| 2013-06-06 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2013-06-05 | 178 | 179 | 178 | 179 | 3,000 | 895 |
| 2013-06-04 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2013-05-31 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2013-05-30 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2013-05-29 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 2013-05-28 | 181 | 186 | 181 | 186 | 10,000 | 930 |
| 2013-05-27 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2013-05-24 | 183 | 185 | 181 | 181 | 4,000 | 905 |
| 2013-05-23 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2013-05-22 | 190 | 190 | 185 | 188 | 13,000 | 940 |
| 2013-05-21 | 182 | 184 | 181 | 184 | 6,000 | 920 |
| 2013-05-20 | 187 | 187 | 180 | 181 | 11,000 | 905 |
| 2013-05-17 | 180 | 187 | 180 | 187 | 12,000 | 935 |
| 2013-05-16 | 184 | 185 | 183 | 185 | 11,000 | 925 |
| 2013-05-15 | 196 | 196 | 191 | 191 | 8,000 | 955 |
| 2013-05-14 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2013-05-13 | 194 | 195 | 194 | 195 | 5,000 | 975 |
| 2013-05-10 | 196 | 196 | 192 | 194 | 6,000 | 970 |
| 2013-05-09 | 200 | 200 | 196 | 196 | 7,000 | 980 |
| 2013-05-08 | 205 | 210 | 205 | 208 | 15,000 | 1,040 |
| 2013-05-07 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2013-05-02 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2013-05-01 | 186 | 189 | 186 | 189 | 2,000 | 945 |
| 2013-04-30 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 2013-04-26 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2013-04-25 | 188 | 188 | 184 | 186 | 10,000 | 930 |
| 2013-04-24 | 187 | 189 | 187 | 188 | 8,000 | 940 |
| 2013-04-23 | 201 | 201 | 183 | 189 | 20,000 | 945 |
| 2013-04-22 | 189 | 191 | 189 | 191 | 8,000 | 955 |
| 2013-04-19 | 186 | 189 | 186 | 187 | 8,000 | 935 |
| 2013-04-18 | 194 | 194 | 185 | 185 | 5,000 | 925 |
| 2013-04-17 | 189 | 193 | 189 | 193 | 2,000 | 965 |
| 2013-04-16 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2013-04-15 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2013-04-12 | 192 | 193 | 192 | 193 | 4,000 | 965 |
| 2013-04-11 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 2013-04-10 | 184 | 187 | 184 | 186 | 6,000 | 930 |
| 2013-04-09 | 193 | 193 | 188 | 188 | 5,000 | 940 |
| 2013-04-08 | 200 | 200 | 192 | 197 | 10,000 | 985 |
| 2013-04-05 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2013-04-03 | 191 | 198 | 191 | 198 | 4,000 | 990 |
| 2013-04-02 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2013-04-01 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2013-03-29 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2013-03-28 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2013-03-27 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2013-03-25 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2013-03-22 | 225 | 225 | 222 | 222 | 7,000 | 1,110 |
| 2013-03-21 | 216 | 219 | 214 | 219 | 3,000 | 1,095 |
| 2013-03-19 | 222 | 222 | 222 | 222 | 5,000 | 1,110 |
| 2013-03-18 | 215 | 215 | 206 | 206 | 4,000 | 1,030 |
| 2013-03-15 | 218 | 218 | 210 | 215 | 14,000 | 1,075 |
| 2013-03-14 | 262 | 278 | 208 | 210 | 39,000 | 1,050 |
| 2013-03-13 | 210 | 238 | 210 | 238 | 48,000 | 1,190 |
| 2013-03-12 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2013-03-11 | 187 | 188 | 187 | 188 | 6,000 | 940 |
| 2013-03-08 | 187 | 188 | 187 | 187 | 18,000 | 935 |
| 2013-03-07 | 184 | 185 | 182 | 185 | 3,000 | 925 |
| 2013-03-05 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2013-03-04 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2013-03-01 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2013-02-25 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2013-02-22 | 183 | 183 | 183 | 183 | 5,000 | 915 |
| 2013-02-21 | 179 | 183 | 179 | 183 | 4,000 | 915 |
| 2013-02-20 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2013-02-19 | 183 | 183 | 174 | 175 | 8,000 | 875 |
| 2013-02-15 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2013-02-13 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2013-02-12 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2013-02-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2013-02-06 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2013-02-05 | 186 | 186 | 178 | 178 | 7,000 | 890 |
| 2013-02-04 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2013-02-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2013-01-30 | 174 | 174 | 171 | 171 | 6,000 | 855 |
| 2013-01-23 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2013-01-22 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2013-01-21 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2013-01-18 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2013-01-17 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2013-01-16 | 179 | 179 | 177 | 177 | 2,000 | 885 |
| 2013-01-15 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2013-01-11 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2013-01-09 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2013-01-08 | 166 | 169 | 166 | 169 | 4,000 | 845 |
| 2013-01-07 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2013-01-04 | 166 | 171 | 166 | 171 | 2,000 | 855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
