1798 (株)守谷商会 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2014-12-29 | 260 | 260 | 250 | 250 | 10,000 | 1,250 |
| 2014-12-25 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-12-24 | 259 | 259 | 257 | 257 | 2,000 | 1,285 |
| 2014-12-22 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2014-12-19 | 254 | 260 | 254 | 259 | 8,000 | 1,295 |
| 2014-12-18 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2014-12-17 | 261 | 261 | 250 | 250 | 7,000 | 1,250 |
| 2014-12-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-12-05 | 266 | 274 | 266 | 274 | 3,000 | 1,370 |
| 2014-12-03 | 270 | 290 | 256 | 290 | 9,000 | 1,450 |
| 2014-12-02 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
| 2014-12-01 | 274 | 279 | 274 | 275 | 5,000 | 1,375 |
| 2014-11-28 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2014-11-27 | 299 | 299 | 271 | 271 | 8,000 | 1,355 |
| 2014-11-26 | 270 | 276 | 270 | 276 | 7,000 | 1,380 |
| 2014-11-25 | 300 | 300 | 270 | 273 | 40,000 | 1,365 |
| 2014-11-21 | 249 | 250 | 249 | 250 | 3,000 | 1,250 |
| 2014-11-20 | 241 | 244 | 241 | 243 | 6,000 | 1,215 |
| 2014-11-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2014-11-18 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2014-11-17 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2014-11-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2014-11-13 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2014-11-12 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2014-11-11 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2014-11-10 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2014-11-06 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2014-11-05 | 233 | 237 | 233 | 237 | 4,000 | 1,185 |
| 2014-11-04 | 237 | 240 | 234 | 240 | 12,000 | 1,200 |
| 2014-10-31 | 234 | 235 | 232 | 235 | 6,000 | 1,175 |
| 2014-10-30 | 240 | 255 | 233 | 235 | 49,000 | 1,175 |
| 2014-10-29 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2014-10-28 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2014-10-27 | 235 | 235 | 231 | 231 | 6,000 | 1,155 |
| 2014-10-24 | 230 | 240 | 230 | 240 | 18,000 | 1,200 |
| 2014-10-23 | 231 | 235 | 231 | 231 | 20,000 | 1,155 |
| 2014-10-22 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2014-10-21 | 240 | 245 | 235 | 235 | 5,000 | 1,175 |
| 2014-10-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2014-10-14 | 245 | 253 | 245 | 253 | 3,000 | 1,265 |
| 2014-10-10 | 241 | 241 | 240 | 240 | 7,000 | 1,200 |
| 2014-10-08 | 252 | 252 | 244 | 244 | 5,000 | 1,220 |
| 2014-10-06 | 256 | 260 | 255 | 260 | 10,000 | 1,300 |
| 2014-10-03 | 259 | 267 | 259 | 267 | 2,000 | 1,335 |
| 2014-10-02 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2014-10-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-09-29 | 260 | 273 | 260 | 273 | 14,000 | 1,365 |
| 2014-09-25 | 266 | 273 | 266 | 273 | 3,000 | 1,365 |
| 2014-09-24 | 287 | 291 | 274 | 274 | 5,000 | 1,370 |
| 2014-09-22 | 278 | 296 | 278 | 279 | 10,000 | 1,395 |
| 2014-09-19 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2014-09-18 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2014-09-16 | 260 | 263 | 260 | 263 | 3,000 | 1,315 |
| 2014-09-11 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2014-09-10 | 262 | 270 | 262 | 270 | 2,000 | 1,350 |
| 2014-09-09 | 270 | 270 | 270 | 270 | 16,000 | 1,350 |
| 2014-09-05 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2014-09-03 | 256 | 293 | 256 | 293 | 14,000 | 1,465 |
| 2014-09-02 | 266 | 266 | 264 | 264 | 3,000 | 1,320 |
| 2014-09-01 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2014-08-28 | 260 | 267 | 260 | 267 | 2,000 | 1,335 |
| 2014-08-27 | 265 | 265 | 252 | 259 | 24,000 | 1,295 |
| 2014-08-26 | 246 | 301 | 232 | 269 | 162,000 | 1,345 |
| 2014-08-25 | 227 | 230 | 227 | 230 | 6,000 | 1,150 |
| 2014-08-22 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2014-08-21 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2014-08-20 | 213 | 224 | 213 | 224 | 8,000 | 1,120 |
| 2014-08-19 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2014-08-18 | 223 | 223 | 220 | 220 | 2,000 | 1,100 |
| 2014-08-15 | 210 | 223 | 210 | 223 | 5,000 | 1,115 |
| 2014-08-13 | 216 | 216 | 214 | 214 | 4,000 | 1,070 |
| 2014-08-11 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2014-08-08 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2014-08-07 | 218 | 218 | 215 | 218 | 4,000 | 1,090 |
| 2014-08-06 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2014-08-05 | 219 | 219 | 218 | 218 | 5,000 | 1,090 |
| 2014-08-04 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2014-07-31 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2014-07-30 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2014-07-29 | 211 | 224 | 211 | 224 | 6,000 | 1,120 |
| 2014-07-28 | 213 | 213 | 208 | 208 | 4,000 | 1,040 |
| 2014-07-25 | 208 | 225 | 208 | 221 | 8,000 | 1,105 |
| 2014-07-24 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 2014-07-23 | 210 | 214 | 209 | 209 | 27,000 | 1,045 |
| 2014-07-22 | 215 | 215 | 207 | 207 | 17,000 | 1,035 |
| 2014-07-18 | 218 | 227 | 218 | 223 | 12,000 | 1,115 |
| 2014-07-17 | 214 | 224 | 214 | 224 | 10,000 | 1,120 |
| 2014-07-16 | 215 | 217 | 215 | 217 | 2,000 | 1,085 |
| 2014-07-15 | 210 | 218 | 208 | 218 | 16,000 | 1,090 |
| 2014-07-11 | 212 | 212 | 212 | 212 | 15,000 | 1,060 |
| 2014-07-10 | 200 | 205 | 200 | 205 | 2,000 | 1,025 |
| 2014-07-09 | 208 | 208 | 207 | 207 | 6,000 | 1,035 |
| 2014-07-07 | 204 | 204 | 201 | 201 | 2,000 | 1,005 |
| 2014-07-04 | 196 | 204 | 196 | 204 | 3,000 | 1,020 |
| 2014-07-03 | 201 | 201 | 198 | 198 | 7,000 | 990 |
| 2014-07-02 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2014-06-26 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2014-06-25 | 190 | 194 | 190 | 194 | 3,000 | 970 |
| 2014-06-24 | 194 | 194 | 191 | 191 | 2,000 | 955 |
| 2014-06-23 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2014-06-20 | 192 | 194 | 192 | 194 | 4,000 | 970 |
| 2014-06-19 | 193 | 193 | 192 | 192 | 5,000 | 960 |
| 2014-06-18 | 195 | 196 | 191 | 196 | 4,000 | 980 |
| 2014-06-16 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2014-06-11 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 2014-06-10 | 194 | 196 | 194 | 196 | 2,000 | 980 |
| 2014-06-09 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2014-06-06 | 194 | 194 | 192 | 192 | 3,000 | 960 |
| 2014-06-04 | 190 | 194 | 189 | 194 | 4,000 | 970 |
| 2014-06-03 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2014-06-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-05-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-05-29 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2014-05-28 | 192 | 192 | 190 | 190 | 6,000 | 950 |
| 2014-05-27 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2014-05-23 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2014-05-22 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2014-05-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2014-05-20 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2014-05-19 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-05-16 | 188 | 188 | 187 | 187 | 2,000 | 935 |
| 2014-05-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2014-05-13 | 189 | 190 | 189 | 190 | 2,000 | 950 |
| 2014-05-12 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2014-05-09 | 188 | 190 | 188 | 190 | 3,000 | 950 |
| 2014-05-08 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-05-07 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2014-05-02 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2014-04-28 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2014-04-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-04-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-04-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-04-22 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2014-04-21 | 188 | 191 | 188 | 191 | 3,000 | 955 |
| 2014-04-18 | 180 | 194 | 179 | 194 | 12,000 | 970 |
| 2014-04-17 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2014-04-15 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2014-04-11 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2014-04-10 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2014-04-09 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2014-04-08 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2014-04-07 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2014-04-04 | 176 | 178 | 176 | 177 | 12,000 | 885 |
| 2014-04-03 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2014-04-02 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2014-03-26 | 181 | 182 | 181 | 182 | 3,000 | 910 |
| 2014-03-25 | 183 | 184 | 181 | 184 | 3,000 | 920 |
| 2014-03-24 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2014-03-20 | 178 | 183 | 178 | 183 | 4,000 | 915 |
| 2014-03-19 | 184 | 184 | 182 | 182 | 8,000 | 910 |
| 2014-03-18 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2014-03-11 | 188 | 188 | 182 | 182 | 8,000 | 910 |
| 2014-03-06 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2014-03-05 | 188 | 188 | 181 | 181 | 5,000 | 905 |
| 2014-03-04 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2014-03-03 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2014-02-28 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2014-02-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-02-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2014-02-24 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2014-02-19 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2014-02-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-02-17 | 194 | 194 | 190 | 190 | 2,000 | 950 |
| 2014-02-13 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-02-12 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2014-02-10 | 191 | 191 | 181 | 187 | 9,000 | 935 |
| 2014-02-07 | 190 | 192 | 190 | 192 | 4,000 | 960 |
| 2014-02-06 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2014-02-05 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2014-02-04 | 190 | 192 | 190 | 192 | 9,000 | 960 |
| 2014-02-03 | 193 | 193 | 190 | 190 | 4,000 | 950 |
| 2014-01-30 | 194 | 194 | 192 | 192 | 7,000 | 960 |
| 2014-01-29 | 193 | 193 | 192 | 192 | 2,000 | 960 |
| 2014-01-28 | 193 | 196 | 193 | 196 | 3,000 | 980 |
| 2014-01-24 | 198 | 198 | 198 | 198 | 6,000 | 990 |
| 2014-01-23 | 196 | 198 | 196 | 198 | 4,000 | 990 |
| 2014-01-22 | 198 | 198 | 196 | 196 | 8,000 | 980 |
| 2014-01-21 | 204 | 205 | 200 | 201 | 18,000 | 1,005 |
| 2014-01-20 | 207 | 207 | 205 | 206 | 7,000 | 1,030 |
| 2014-01-17 | 201 | 202 | 200 | 200 | 15,000 | 1,000 |
| 2014-01-15 | 193 | 200 | 193 | 200 | 13,000 | 1,000 |
| 2014-01-14 | 195 | 200 | 195 | 200 | 7,000 | 1,000 |
| 2014-01-10 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2014-01-08 | 190 | 194 | 190 | 191 | 4,000 | 955 |
| 2014-01-07 | 199 | 212 | 195 | 195 | 9,000 | 975 |
| 2014-01-06 | 186 | 199 | 186 | 199 | 8,000 | 995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
