1798 (株)守谷商会 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 247 | 248 | 247 | 248 | 2,000 | 1,240 |
| 2015-12-28 | 252 | 258 | 244 | 244 | 10,000 | 1,220 |
| 2015-12-25 | 245 | 259 | 240 | 259 | 16,000 | 1,295 |
| 2015-12-22 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2015-12-21 | 244 | 250 | 244 | 250 | 4,000 | 1,250 |
| 2015-12-18 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2015-12-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2015-12-14 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-12-11 | 252 | 253 | 248 | 253 | 14,000 | 1,265 |
| 2015-12-10 | 250 | 253 | 248 | 248 | 6,000 | 1,240 |
| 2015-12-08 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2015-12-07 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2015-12-04 | 247 | 247 | 247 | 247 | 4,000 | 1,235 |
| 2015-12-03 | 251 | 253 | 251 | 253 | 2,000 | 1,265 |
| 2015-12-02 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2015-11-27 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2015-11-26 | 247 | 253 | 247 | 253 | 2,000 | 1,265 |
| 2015-11-25 | 254 | 254 | 246 | 246 | 6,000 | 1,230 |
| 2015-11-24 | 253 | 253 | 250 | 250 | 5,000 | 1,250 |
| 2015-11-20 | 253 | 257 | 251 | 251 | 9,000 | 1,255 |
| 2015-11-19 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2015-11-18 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2015-11-17 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-11-11 | 250 | 253 | 250 | 253 | 14,000 | 1,265 |
| 2015-11-10 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2015-11-09 | 255 | 255 | 245 | 252 | 16,000 | 1,260 |
| 2015-11-06 | 246 | 255 | 246 | 255 | 8,000 | 1,275 |
| 2015-11-05 | 243 | 244 | 242 | 243 | 9,000 | 1,215 |
| 2015-11-04 | 260 | 260 | 247 | 247 | 3,000 | 1,235 |
| 2015-11-02 | 255 | 255 | 244 | 244 | 3,000 | 1,220 |
| 2015-10-30 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 2015-10-29 | 249 | 252 | 248 | 252 | 18,000 | 1,260 |
| 2015-10-27 | 251 | 251 | 248 | 248 | 2,000 | 1,240 |
| 2015-10-26 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-10-23 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2015-10-22 | 250 | 250 | 249 | 249 | 6,000 | 1,245 |
| 2015-10-21 | 238 | 245 | 238 | 245 | 17,000 | 1,225 |
| 2015-10-20 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2015-10-19 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-10-16 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2015-10-15 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2015-10-14 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2015-10-13 | 240 | 240 | 236 | 236 | 12,000 | 1,180 |
| 2015-10-09 | 237 | 243 | 237 | 243 | 7,000 | 1,215 |
| 2015-10-08 | 235 | 242 | 235 | 242 | 15,000 | 1,210 |
| 2015-10-07 | 233 | 233 | 232 | 232 | 4,000 | 1,160 |
| 2015-10-06 | 234 | 235 | 234 | 234 | 3,000 | 1,170 |
| 2015-10-05 | 228 | 232 | 228 | 231 | 16,000 | 1,155 |
| 2015-10-02 | 229 | 231 | 229 | 231 | 4,000 | 1,155 |
| 2015-10-01 | 233 | 233 | 232 | 232 | 3,000 | 1,160 |
| 2015-09-30 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2015-09-28 | 228 | 230 | 223 | 230 | 32,000 | 1,150 |
| 2015-09-25 | 228 | 231 | 228 | 228 | 26,000 | 1,140 |
| 2015-09-24 | 233 | 234 | 226 | 230 | 22,000 | 1,150 |
| 2015-09-18 | 243 | 243 | 236 | 236 | 8,000 | 1,180 |
| 2015-09-17 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2015-09-15 | 243 | 243 | 243 | 243 | 50,000 | 1,215 |
| 2015-09-14 | 240 | 244 | 236 | 243 | 8,000 | 1,215 |
| 2015-09-11 | 244 | 252 | 244 | 248 | 7,000 | 1,240 |
| 2015-09-10 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-09-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-09-08 | 238 | 238 | 229 | 229 | 5,000 | 1,145 |
| 2015-09-07 | 238 | 238 | 235 | 235 | 6,000 | 1,175 |
| 2015-09-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-09-03 | 249 | 249 | 248 | 248 | 2,000 | 1,240 |
| 2015-09-02 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2015-09-01 | 251 | 251 | 249 | 250 | 3,000 | 1,250 |
| 2015-08-31 | 253 | 253 | 253 | 253 | 5,000 | 1,265 |
| 2015-08-28 | 247 | 251 | 247 | 251 | 12,000 | 1,255 |
| 2015-08-27 | 250 | 250 | 243 | 243 | 16,000 | 1,215 |
| 2015-08-26 | 245 | 249 | 245 | 249 | 2,000 | 1,245 |
| 2015-08-25 | 246 | 246 | 221 | 245 | 20,000 | 1,225 |
| 2015-08-24 | 283 | 283 | 260 | 260 | 12,000 | 1,300 |
| 2015-08-21 | 275 | 275 | 273 | 273 | 3,000 | 1,365 |
| 2015-08-20 | 277 | 280 | 275 | 275 | 26,000 | 1,375 |
| 2015-08-19 | 269 | 275 | 269 | 275 | 6,000 | 1,375 |
| 2015-08-18 | 272 | 276 | 272 | 276 | 12,000 | 1,380 |
| 2015-08-17 | 266 | 270 | 266 | 270 | 5,000 | 1,350 |
| 2015-08-14 | 273 | 275 | 272 | 274 | 15,000 | 1,370 |
| 2015-08-13 | 266 | 273 | 266 | 273 | 30,000 | 1,365 |
| 2015-08-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2015-08-11 | 267 | 267 | 264 | 264 | 5,000 | 1,320 |
| 2015-08-10 | 264 | 268 | 264 | 267 | 32,000 | 1,335 |
| 2015-08-07 | 260 | 260 | 258 | 259 | 5,000 | 1,295 |
| 2015-08-06 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2015-08-05 | 259 | 259 | 258 | 258 | 3,000 | 1,290 |
| 2015-08-04 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2015-08-03 | 257 | 258 | 257 | 258 | 11,000 | 1,290 |
| 2015-07-31 | 266 | 266 | 257 | 261 | 13,000 | 1,305 |
| 2015-07-30 | 259 | 268 | 259 | 268 | 18,000 | 1,340 |
| 2015-07-29 | 258 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2015-07-28 | 260 | 260 | 259 | 259 | 6,000 | 1,295 |
| 2015-07-27 | 261 | 263 | 261 | 262 | 8,000 | 1,310 |
| 2015-07-24 | 263 | 265 | 263 | 265 | 3,000 | 1,325 |
| 2015-07-23 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2015-07-22 | 268 | 268 | 263 | 263 | 21,000 | 1,315 |
| 2015-07-21 | 261 | 267 | 261 | 267 | 20,000 | 1,335 |
| 2015-07-16 | 263 | 263 | 261 | 261 | 6,000 | 1,305 |
| 2015-07-15 | 262 | 262 | 262 | 262 | 4,000 | 1,310 |
| 2015-07-14 | 260 | 261 | 260 | 261 | 5,000 | 1,305 |
| 2015-07-13 | 265 | 265 | 259 | 259 | 20,000 | 1,295 |
| 2015-07-10 | 258 | 260 | 258 | 260 | 5,000 | 1,300 |
| 2015-07-09 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2015-07-08 | 262 | 262 | 259 | 260 | 5,000 | 1,300 |
| 2015-07-07 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
| 2015-07-06 | 261 | 263 | 261 | 261 | 7,000 | 1,305 |
| 2015-07-03 | 261 | 261 | 261 | 261 | 52,000 | 1,305 |
| 2015-07-02 | 265 | 265 | 261 | 263 | 10,000 | 1,315 |
| 2015-07-01 | 262 | 264 | 262 | 263 | 5,000 | 1,315 |
| 2015-06-30 | 261 | 261 | 260 | 260 | 11,000 | 1,300 |
| 2015-06-29 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2015-06-26 | 265 | 265 | 261 | 263 | 21,000 | 1,315 |
| 2015-06-25 | 265 | 266 | 265 | 266 | 7,000 | 1,330 |
| 2015-06-24 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2015-06-23 | 269 | 269 | 266 | 267 | 12,000 | 1,335 |
| 2015-06-22 | 270 | 270 | 267 | 267 | 6,000 | 1,335 |
| 2015-06-19 | 268 | 269 | 268 | 269 | 5,000 | 1,345 |
| 2015-06-18 | 282 | 282 | 266 | 268 | 26,000 | 1,340 |
| 2015-06-17 | 279 | 279 | 272 | 274 | 4,000 | 1,370 |
| 2015-06-16 | 271 | 305 | 271 | 273 | 83,000 | 1,365 |
| 2015-06-15 | 275 | 275 | 269 | 270 | 3,000 | 1,350 |
| 2015-06-12 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 2015-06-11 | 277 | 277 | 267 | 267 | 9,000 | 1,335 |
| 2015-06-10 | 270 | 270 | 270 | 270 | 29,000 | 1,350 |
| 2015-06-09 | 264 | 267 | 263 | 263 | 7,000 | 1,315 |
| 2015-06-08 | 265 | 269 | 264 | 264 | 13,000 | 1,320 |
| 2015-06-05 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2015-06-04 | 272 | 273 | 266 | 266 | 24,000 | 1,330 |
| 2015-06-03 | 265 | 316 | 265 | 272 | 188,000 | 1,360 |
| 2015-06-02 | 266 | 273 | 265 | 265 | 8,000 | 1,325 |
| 2015-05-29 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2015-05-28 | 263 | 263 | 263 | 263 | 6,000 | 1,315 |
| 2015-05-26 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2015-05-25 | 264 | 264 | 263 | 263 | 4,000 | 1,315 |
| 2015-05-22 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2015-05-21 | 264 | 266 | 264 | 266 | 4,000 | 1,330 |
| 2015-05-20 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-05-19 | 268 | 268 | 265 | 267 | 4,000 | 1,335 |
| 2015-05-18 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2015-05-15 | 267 | 267 | 264 | 264 | 6,000 | 1,320 |
| 2015-05-14 | 267 | 270 | 265 | 267 | 6,000 | 1,335 |
| 2015-05-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2015-05-12 | 278 | 278 | 270 | 270 | 4,000 | 1,350 |
| 2015-05-11 | 270 | 274 | 264 | 274 | 19,000 | 1,370 |
| 2015-05-08 | 275 | 275 | 265 | 265 | 4,000 | 1,325 |
| 2015-05-07 | 267 | 275 | 267 | 275 | 11,000 | 1,375 |
| 2015-05-01 | 265 | 267 | 260 | 267 | 12,000 | 1,335 |
| 2015-04-30 | 267 | 294 | 265 | 265 | 147,000 | 1,325 |
| 2015-04-28 | 259 | 260 | 258 | 260 | 6,000 | 1,300 |
| 2015-04-23 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2015-04-22 | 258 | 258 | 258 | 258 | 8,000 | 1,290 |
| 2015-04-21 | 258 | 263 | 258 | 262 | 6,000 | 1,310 |
| 2015-04-20 | 260 | 260 | 258 | 258 | 3,000 | 1,290 |
| 2015-04-17 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-04-15 | 257 | 257 | 257 | 257 | 5,000 | 1,285 |
| 2015-04-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-04-13 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 2015-04-10 | 260 | 263 | 260 | 263 | 3,000 | 1,315 |
| 2015-04-09 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2015-04-06 | 258 | 258 | 257 | 257 | 2,000 | 1,285 |
| 2015-04-03 | 258 | 261 | 258 | 261 | 4,000 | 1,305 |
| 2015-04-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2015-03-30 | 257 | 257 | 255 | 255 | 8,000 | 1,275 |
| 2015-03-27 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2015-03-26 | 266 | 271 | 266 | 271 | 2,000 | 1,355 |
| 2015-03-25 | 266 | 268 | 266 | 268 | 2,000 | 1,340 |
| 2015-03-24 | 280 | 280 | 268 | 268 | 4,000 | 1,340 |
| 2015-03-23 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2015-03-20 | 265 | 265 | 264 | 264 | 2,000 | 1,320 |
| 2015-03-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-03-18 | 267 | 267 | 262 | 262 | 3,000 | 1,310 |
| 2015-03-17 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2015-03-16 | 263 | 263 | 258 | 258 | 2,000 | 1,290 |
| 2015-03-11 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2015-03-10 | 262 | 263 | 262 | 263 | 2,000 | 1,315 |
| 2015-03-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-03-06 | 263 | 263 | 261 | 261 | 3,000 | 1,305 |
| 2015-03-05 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2015-03-04 | 263 | 263 | 261 | 261 | 5,000 | 1,305 |
| 2015-03-03 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2015-03-02 | 272 | 272 | 270 | 270 | 2,000 | 1,350 |
| 2015-02-27 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2015-02-25 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 2015-02-24 | 262 | 268 | 261 | 268 | 20,000 | 1,340 |
| 2015-02-23 | 263 | 263 | 257 | 257 | 7,000 | 1,285 |
| 2015-02-20 | 259 | 260 | 258 | 258 | 7,000 | 1,290 |
| 2015-02-19 | 257 | 258 | 253 | 253 | 6,000 | 1,265 |
| 2015-02-18 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2015-02-12 | 258 | 260 | 253 | 260 | 6,000 | 1,300 |
| 2015-02-10 | 249 | 251 | 249 | 251 | 17,000 | 1,255 |
| 2015-02-09 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2015-02-04 | 254 | 262 | 254 | 262 | 8,000 | 1,310 |
| 2015-02-03 | 262 | 262 | 254 | 254 | 9,000 | 1,270 |
| 2015-01-30 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2015-01-29 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2015-01-28 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2015-01-26 | 268 | 268 | 260 | 260 | 13,000 | 1,300 |
| 2015-01-23 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2015-01-22 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2015-01-21 | 266 | 266 | 260 | 263 | 20,000 | 1,315 |
| 2015-01-20 | 293 | 293 | 259 | 266 | 34,000 | 1,330 |
| 2015-01-16 | 277 | 277 | 276 | 276 | 2,000 | 1,380 |
| 2015-01-14 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2015-01-13 | 267 | 280 | 267 | 280 | 3,000 | 1,400 |
| 2015-01-09 | 267 | 280 | 267 | 271 | 12,000 | 1,355 |
| 2015-01-08 | 265 | 265 | 262 | 262 | 2,000 | 1,310 |
| 2015-01-07 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2015-01-06 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2015-01-05 | 257 | 270 | 257 | 269 | 6,000 | 1,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
