1798 (株)守谷商会 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0192,0202,0192,0203002,020
2017-12-272,0102,0102,0102,0103002,010
2017-12-262,0052,0051,9541,9831,6001,983
2017-12-252,0332,0392,0302,0306002,030
2017-12-222,0452,0452,0302,0301,3002,030
2017-12-212,0322,0412,0322,0381,0002,038
2017-12-202,0392,0402,0362,0361,2002,036
2017-12-192,0622,0622,0212,0214002,021
2017-12-182,0392,0442,0202,0352,7002,035
2017-12-152,0232,0432,0232,0437002,043
2017-12-142,0602,0602,0222,0505002,050
2017-12-122,0942,0942,0442,0902,1002,090
2017-12-112,0452,0452,0442,0444002,044
2017-12-082,0352,0392,0202,0301,0002,030
2017-12-072,0172,0222,0172,0205002,020
2017-12-062,0172,0172,0172,0171002,017
2017-12-052,0012,0171,9962,0175002,017
2017-12-042,0152,0152,0102,0111,0002,011
2017-12-012,0192,0502,0012,0052,0002,005
2017-11-292,0002,0002,0002,0002002,000
2017-11-282,0052,0502,0002,0001,1002,000
2017-11-272,0002,0012,0002,0002,5002,000
2017-11-242,0002,0021,9851,9911,0001,991
2017-11-222,0002,0001,9982,0003,1002,000
2017-11-212,0082,0081,9711,9952,3001,995
2017-11-202,0142,0142,0052,0081,0002,008
2017-11-172,0142,0302,0142,0207002,020
2017-11-162,0282,0302,0282,0302002,030
2017-11-152,0362,0362,0302,0311,1002,031
2017-11-132,0802,0802,0502,0502,4002,050
2017-11-102,0552,0552,0522,0522,1002,052
2017-11-082,0612,0612,0602,0601,4002,060
2017-11-072,0622,0652,0612,0611,6002,061
2017-11-062,0622,1002,0622,1003002,100
2017-11-022,1102,1102,0502,0501,0002,050
2017-11-012,0422,1102,0402,1108,8002,110
2017-10-312,0302,0412,0302,0415002,041
2017-10-302,0232,1002,0212,0313,7002,031
2017-10-272,0002,0222,0002,0202,3002,020
2017-10-261,9952,0141,9952,0142002,014
2017-10-251,9912,0151,9912,0152,3002,015
2017-10-242,0142,0141,9851,9896001,989
2017-10-232,0202,0202,0152,0156002,015
2017-10-202,0092,0092,0092,0091002,009
2017-10-191,9812,0291,9812,0299002,029
2017-10-182,0152,0151,9961,9961,7001,996
2017-10-162,0142,0142,0112,0116002,011
2017-10-132,0132,0142,0132,0142002,014
2017-10-122,0192,0192,0132,0132002,013
2017-10-112,0392,0392,0392,0391002,039
2017-10-102,0212,0302,0212,0304002,030
2017-10-062,0492,0502,0492,0508002,050
2017-10-042,0072,0072,0072,0073002,007
2017-10-032,0552,0552,0552,0552002,055
2017-10-022,0572,0702,0512,0554,1002,055
2017-09-292,0032,0042,0032,0033002,003
2017-09-282,0012,0032,0012,0033002,003
2017-09-272,0002,0022,0002,0025002,002
2017-09-2640340540340311,0002,015
2017-09-254144144004137,0002,065
2017-09-2240841040841017,0002,050
2017-09-2140040440040425,0002,020
2017-09-2040540540040116,0002,005
2017-09-1939039939039934,0001,995
2017-09-1538738738538517,0001,925
2017-09-1438838838638623,0001,930
2017-09-133853863853868,0001,930
2017-09-123833833823833,0001,915
2017-09-1138538538038023,0001,900
2017-09-083843843783795,0001,895
2017-09-073743863743867,0001,930
2017-09-0637137436737416,0001,870
2017-09-0537537937137120,0001,855
2017-09-0437838036837524,0001,875
2017-09-013793793793793,0001,895
2017-08-3137838037738010,0001,900
2017-08-303773773773774,0001,885
2017-08-2937737737437718,0001,885
2017-08-2837237837037725,0001,885
2017-08-2536937036937017,0001,850
2017-08-243673693673694,0001,845
2017-08-233653653653654,0001,825
2017-08-2236436836436812,0001,840
2017-08-213643643643643,0001,820
2017-08-183663663653653,0001,825
2017-08-173693693693699,0001,845
2017-08-1636936936536913,0001,845
2017-08-153663693663693,0001,845
2017-08-1436236236036112,0001,805
2017-08-103673753673678,0001,835
2017-08-0936936936736717,0001,835
2017-08-0837837836837321,0001,865
2017-08-07370379361379109,0001,895
2017-08-044144144144141,0002,070
2017-08-034144144144143,0002,070
2017-08-024134134134135,0002,065
2017-07-314054054054053,0002,025
2017-07-284044044044041,0002,020
2017-07-274044164044126,0002,060
2017-07-264034054034057,0002,025
2017-07-2540940940640811,0002,040
2017-07-2441841840840840,0002,040
2017-07-2139740639640635,0002,030
2017-07-2039039439039414,0001,970
2017-07-1938839238839214,0001,960
2017-07-1838638938438914,0001,945
2017-07-143853863853863,0001,930
2017-07-133843853833848,0001,920
2017-07-1238338438338415,0001,920
2017-07-1138338538238331,0001,915
2017-07-1038238338038114,0001,905
2017-07-0737638037638012,0001,900
2017-07-063783783763768,0001,880
2017-07-0538138137237434,0001,870
2017-07-0438638638238213,0001,910
2017-07-033833843823828,0001,910
2017-06-3038238738238214,0001,910
2017-06-293853853853851,0001,925
2017-06-283833873833834,0001,915
2017-06-273873873873877,0001,935
2017-06-263873873873871,0001,935
2017-06-233823823813815,0001,905
2017-06-223853853843858,0001,925
2017-06-213823853823857,0001,925
2017-06-203813853813846,0001,920
2017-06-193803843803848,0001,920
2017-06-163803853803855,0001,925
2017-06-153803833803806,0001,900
2017-06-143813813813813,0001,905
2017-06-133813813813812,0001,905
2017-06-123813813813813,0001,905
2017-06-093823823803802,0001,900
2017-06-083813853813853,0001,925
2017-06-073813813813811,0001,905
2017-06-063803813803814,0001,905
2017-06-053773843773845,0001,920
2017-06-023853853843859,0001,925
2017-06-0138838838538628,0001,930
2017-05-313793823793823,0001,910
2017-05-3037938237938221,0001,910
2017-05-2937638037638010,0001,900
2017-05-2638138138038016,0001,900
2017-05-253793813793819,0001,905
2017-05-243813823803807,0001,900
2017-05-233823823813812,0001,905
2017-05-223803813783819,0001,905
2017-05-1937538037438016,0001,900
2017-05-1837537537337410,0001,870
2017-05-1738138137137318,0001,865
2017-05-1637038037038024,0001,900
2017-05-1537337337037116,0001,855
2017-05-1238038137137250,0001,860
2017-05-11378392372378125,0001,890
2017-05-1041341341041037,0002,050
2017-05-0941341341141115,0002,055
2017-05-0841241340841040,0002,050
2017-05-0240941340841331,0002,065
2017-05-0141641640940925,0002,045
2017-04-284174184154179,0002,085
2017-04-274194194174173,0002,085
2017-04-264164194144195,0002,095
2017-04-2542242341041628,0002,080
2017-04-244274274274272,0002,135
2017-04-204204204204201,0002,100
2017-04-184214214214211,0002,105
2017-04-1741442041442011,0002,100
2017-04-144114134114132,0002,065
2017-04-134154234154187,0002,090
2017-04-124274274264267,0002,130
2017-04-114254274194279,0002,135
2017-04-1040642040641915,0002,095
2017-04-0741041840941413,0002,070
2017-04-064184184104109,0002,050
2017-04-054214264194219,0002,105
2017-04-044284284264275,0002,135
2017-04-0341942841942815,0002,140
2017-03-314194194184198,0002,095
2017-03-304184194184193,0002,095
2017-03-2941042541042531,0002,125
2017-03-284204204194209,0002,100
2017-03-274214214154209,0002,100
2017-03-244124194124197,0002,095
2017-03-2341542040841727,0002,085
2017-03-2242642641541632,0002,080
2017-03-2142742942642920,0002,145
2017-03-174324324294329,0002,160
2017-03-164324344324337,0002,165
2017-03-1543143343143119,0002,155
2017-03-144324324304307,0002,150
2017-03-1343343543143519,0002,175
2017-03-1042843242643216,0002,160
2017-03-094254274254265,0002,130
2017-03-0842542542342510,0002,125
2017-03-0742442742242615,0002,130
2017-03-064234234234236,0002,115
2017-03-034234234234232,0002,115
2017-03-0242442642242610,0002,130
2017-03-0142242441642437,0002,120
2017-02-2842442541642039,0002,100
2017-02-2742542642142117,0002,105
2017-02-244244254204259,0002,125
2017-02-234244244204227,0002,110
2017-02-2242342442242415,0002,120
2017-02-2142242342042313,0002,115
2017-02-2042542542142417,0002,120
2017-02-1742642642242539,0002,125
2017-02-1643243242442724,0002,135
2017-02-154304324304306,0002,150
2017-02-1442843042642927,0002,145
2017-02-1342442842242630,0002,130
2017-02-1042342341942238,0002,110
2017-02-0942442441842334,0002,115
2017-02-0842442642242624,0002,130
2017-02-0743043242342463,0002,120
2017-02-06446448416429337,0002,145
2017-02-0348749447448885,0002,440
2017-02-0248049047147163,0002,355
2017-02-0146047646047629,0002,380
2017-01-3145546245545825,0002,290
2017-01-3044746044746039,0002,300
2017-01-2744645344544618,0002,230
2017-01-2645245444544517,0002,225
2017-01-2543744743744517,0002,225
2017-01-2443644043544026,0002,200
2017-01-2342544042544047,0002,200
2017-01-2042242442142312,0002,115
2017-01-1942043042042511,0002,125
2017-01-1841742041242026,0002,100
2017-01-1742642641641734,0002,085
2017-01-1643043042442619,0002,130
2017-01-1342342842242813,0002,140
2017-01-1243143141742428,0002,120
2017-01-1143043242743210,0002,160
2017-01-1043043042542510,0002,125
2017-01-0642942942442510,0002,125
2017-01-0543743742942914,0002,145
2017-01-044384384344356,0002,175

分割・併合履歴 : [2017-09-27]1株→0.2株