1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2016年

1798 (株)守谷商会 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3042843042743029,0002,150
2016-12-2943443942743227,0002,160
2016-12-2843944443444418,0002,220
2016-12-2742543642543430,0002,170
2016-12-2642042742042665,0002,130
2016-12-2242042341842238,0002,110
2016-12-2142843042542520,0002,125
2016-12-2043043242742816,0002,140
2016-12-1943343443043018,0002,150
2016-12-1644644643043032,0002,150
2016-12-1542743842643813,0002,190
2016-12-1443343641543021,0002,150
2016-12-1343543643343323,0002,165
2016-12-1244546343343640,0002,180
2016-12-0943045642545341,0002,265
2016-12-0844744742843052,0002,150
2016-12-0744844843644720,0002,235
2016-12-0647047244644843,0002,240
2016-12-0546046545146114,0002,305
2016-12-0246746845845823,0002,290
2016-12-0148549947148730,0002,435
2016-11-3045748845748518,0002,425
2016-11-2944546544446537,0002,325
2016-11-2843944243443722,0002,185
2016-11-2544845043343860,0002,190
2016-11-2446046044245271,0002,260
2016-11-2247547646146227,0002,310
2016-11-2146148244547853,0002,390
2016-11-1842244042242934,0002,145
2016-11-1740042540041833,0002,090
2016-11-1640540539940033,0002,000
2016-11-1541941939139744,0001,985
2016-11-1437841537841140,0002,055
2016-11-1137839036537035,0001,850
2016-11-1037437936836952,0001,845
2016-11-0938838835536058,0001,800
2016-11-0840040638038176,0001,905
2016-11-07380388370380143,0001,900
2016-11-0432633631233221,0001,660
2016-11-023263263263262,0001,630
2016-11-0133233532933413,0001,670
2016-10-313353353353352,0001,675
2016-10-2833534633534015,0001,700
2016-10-2733133532633525,0001,675
2016-10-263353423353422,0001,710
2016-10-2533433532532511,0001,625
2016-10-2434634633333419,0001,670
2016-10-2133033832233821,0001,690
2016-10-2031132431132420,0001,620
2016-10-1931932031231628,0001,580
2016-10-183223223173223,0001,610
2016-10-1431832231832214,0001,610
2016-10-133223223143185,0001,590
2016-10-1231832431632032,0001,600
2016-10-1131832030731721,0001,585
2016-10-072993052993058,0001,525
2016-10-062933002932949,0001,470
2016-10-052912912912911,0001,455
2016-10-042902992902916,0001,455
2016-10-032852942802908,0001,450
2016-09-3029229228528814,0001,440
2016-09-2929030028430019,0001,500
2016-09-2828529028529013,0001,450
2016-09-272752752752751,0001,375
2016-09-262772782772773,0001,385
2016-09-232832832772777,0001,385
2016-09-212732782732785,0001,390
2016-09-2027628427227217,0001,360
2016-09-162702752702726,0001,360
2016-09-142712742712746,0001,370
2016-09-1327827827027115,0001,355
2016-09-122772772742743,0001,370
2016-09-0928228227827811,0001,390
2016-09-082792802792807,0001,400
2016-09-072742802742809,0001,400
2016-09-062772802772805,0001,400
2016-09-052762772762776,0001,385
2016-09-022832852832835,0001,415
2016-09-012762792762793,0001,395
2016-08-3126828026827813,0001,390
2016-08-3026726926526912,0001,345
2016-08-2927527526626636,0001,330
2016-08-2628028027527511,0001,375
2016-08-2528528527927911,0001,395
2016-08-242852852852852,0001,425
2016-08-232902902902904,0001,450
2016-08-222872872822875,0001,435
2016-08-192872892862876,0001,435
2016-08-182932932912915,0001,455
2016-08-172962962962961,0001,480
2016-08-162963002963009,0001,500
2016-08-152963002963006,0001,500
2016-08-1229829828328812,0001,440
2016-08-1028529828529834,0001,490
2016-08-0928028027928024,0001,400
2016-08-0826227926227633,0001,380
2016-08-032512512512511,0001,255
2016-08-022532532532533,0001,265
2016-08-012552552532533,0001,265
2016-07-292522552522544,0001,270
2016-07-282522522522522,0001,260
2016-07-272542542542541,0001,270
2016-07-252542542532535,0001,265
2016-07-2226026025125142,0001,255
2016-07-2125625925325911,0001,295
2016-07-202492492492492,0001,245
2016-07-192442452442452,0001,225
2016-07-152462462462465,0001,230
2016-07-142482482462464,0001,230
2016-07-132452452452451,0001,225
2016-07-122472472472471,0001,235
2016-07-1124924924224224,0001,210
2016-07-082402422382418,0001,205
2016-07-072402422402408,0001,200
2016-07-062382382382385,0001,190
2016-07-052362362362364,0001,180
2016-07-042442442432434,0001,215
2016-06-292252292252292,0001,145
2016-06-272302302252259,0001,125
2016-06-242412412292308,0001,150
2016-06-232422422422421,0001,210
2016-06-222462462422426,0001,210
2016-06-212432482432445,0001,220
2016-06-202482482482482,0001,240
2016-06-162402402402401,0001,200
2016-06-152372372372371,0001,185
2016-06-1424224223623614,0001,180
2016-06-132482482442444,0001,220
2016-06-102452482452486,0001,240
2016-06-092462492442495,0001,245
2016-06-082472472472471,0001,235
2016-06-072442462442464,0001,230
2016-06-032482482482482,0001,240
2016-06-0225225225025012,0001,250
2016-06-012552552522524,0001,260
2016-05-3125525525525510,0001,275
2016-05-302482482472475,0001,235
2016-05-272482482482481,0001,240
2016-05-252492492472484,0001,240
2016-05-242522522502513,0001,255
2016-05-232522522522523,0001,260
2016-05-202442512442514,0001,255
2016-05-192462462432443,0001,220
2016-05-182442462442465,0001,230
2016-05-172442442442442,0001,220
2016-05-162452542452466,0001,230
2016-05-1324924924524515,0001,225
2016-05-1225525524624929,0001,245
2016-05-1126326325425686,0001,280
2016-05-1028129228129042,0001,450
2016-05-0927828827828016,0001,400
2016-05-062822822812828,0001,410
2016-05-0227127126826915,0001,345
2016-04-282832832742745,0001,370
2016-04-2728128728128112,0001,405
2016-04-2629429428128110,0001,405
2016-04-2529530029429413,0001,470
2016-04-2230430429429511,0001,475
2016-04-2129830429530418,0001,520
2016-04-2030330429529518,0001,475
2016-04-1931832030330329,0001,515
2016-04-18305328305310161,0001,550
2016-04-152932982932986,0001,490
2016-04-142932932932935,0001,465
2016-04-132852912842917,0001,455
2016-04-122802942802856,0001,425
2016-04-112892892852853,0001,425
2016-04-082652792652756,0001,375
2016-04-072702702682682,0001,340
2016-04-0627827825427327,0001,365
2016-04-0529429427427820,0001,390
2016-04-042912942912945,0001,470
2016-04-0130030029329410,0001,470
2016-03-313043053003024,0001,510
2016-03-303003012962963,0001,480
2016-03-2930130129329914,0001,495
2016-03-2830630630430618,0001,530
2016-03-2530830830230510,0001,525
2016-03-2429730829730819,0001,540
2016-03-2330530729930522,0001,525
2016-03-2230030529629916,0001,495
2016-03-1829829829129615,0001,480
2016-03-1730030329429522,0001,475
2016-03-1629030029029914,0001,495
2016-03-1529029428928918,0001,445
2016-03-142882932882908,0001,450
2016-03-112882882842847,0001,420
2016-03-102882892882898,0001,445
2016-03-082832872752869,0001,430
2016-03-072812862812868,0001,430
2016-03-0428728728028111,0001,405
2016-03-032822852822846,0001,420
2016-03-022872882872885,0001,440
2016-02-292842842802803,0001,400
2016-02-262762762722765,0001,380
2016-02-252692752692703,0001,350
2016-02-2427327326826816,0001,340
2016-02-232872872752755,0001,375
2016-02-222802842802827,0001,410
2016-02-192782802782805,0001,400
2016-02-1827428327428027,0001,400
2016-02-172602662602663,0001,330
2016-02-162702702682682,0001,340
2016-02-1526326526326314,0001,315
2016-02-1225526024625527,0001,275
2016-02-1027327925626726,0001,335
2016-02-0926527026326835,0001,340
2016-02-08334334264295433,0001,475
2016-02-053183183183188,0001,590
2016-02-032392392382385,0001,190
2016-02-022472472472472,0001,235
2016-02-012392392392391,0001,195
2016-01-292372372372371,0001,185
2016-01-282352352352352,0001,175
2016-01-272302302302301,0001,150
2016-01-252312342312342,0001,170
2016-01-222312312302316,0001,155
2016-01-212342342252259,0001,125
2016-01-202422422352357,0001,175
2016-01-192462462462462,0001,230
2016-01-152462462462461,0001,230
2016-01-132432432432431,0001,215
2016-01-122442442322356,0001,175
2016-01-082452462452462,0001,230
2016-01-072432432422422,0001,210
2016-01-062472472472473,0001,235
2016-01-052552552552552,0001,275

分割・併合履歴 ： [2017-09-27]1株→0.2株