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 |
---|---|---|---|---|---|---|
2017-12-29 | 2,019 | 2,020 | 2,019 | 2,020 | 300 | 2,020 |
2017-12-27 | 2,010 | 2,010 | 2,010 | 2,010 | 300 | 2,010 |
2017-12-26 | 2,005 | 2,005 | 1,954 | 1,983 | 1,600 | 1,983 |
2017-12-25 | 2,033 | 2,039 | 2,030 | 2,030 | 600 | 2,030 |
2017-12-22 | 2,045 | 2,045 | 2,030 | 2,030 | 1,300 | 2,030 |
2017-12-21 | 2,032 | 2,041 | 2,032 | 2,038 | 1,000 | 2,038 |
2017-12-20 | 2,039 | 2,040 | 2,036 | 2,036 | 1,200 | 2,036 |
2017-12-19 | 2,062 | 2,062 | 2,021 | 2,021 | 400 | 2,021 |
2017-12-18 | 2,039 | 2,044 | 2,020 | 2,035 | 2,700 | 2,035 |
2017-12-15 | 2,023 | 2,043 | 2,023 | 2,043 | 700 | 2,043 |
2017-12-14 | 2,060 | 2,060 | 2,022 | 2,050 | 500 | 2,050 |
2017-12-12 | 2,094 | 2,094 | 2,044 | 2,090 | 2,100 | 2,090 |
2017-12-11 | 2,045 | 2,045 | 2,044 | 2,044 | 400 | 2,044 |
2017-12-08 | 2,035 | 2,039 | 2,020 | 2,030 | 1,000 | 2,030 |
2017-12-07 | 2,017 | 2,022 | 2,017 | 2,020 | 500 | 2,020 |
2017-12-06 | 2,017 | 2,017 | 2,017 | 2,017 | 100 | 2,017 |
2017-12-05 | 2,001 | 2,017 | 1,996 | 2,017 | 500 | 2,017 |
2017-12-04 | 2,015 | 2,015 | 2,010 | 2,011 | 1,000 | 2,011 |
2017-12-01 | 2,019 | 2,050 | 2,001 | 2,005 | 2,000 | 2,005 |
2017-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
2017-11-28 | 2,005 | 2,050 | 2,000 | 2,000 | 1,100 | 2,000 |
2017-11-27 | 2,000 | 2,001 | 2,000 | 2,000 | 2,500 | 2,000 |
2017-11-24 | 2,000 | 2,002 | 1,985 | 1,991 | 1,000 | 1,991 |
2017-11-22 | 2,000 | 2,000 | 1,998 | 2,000 | 3,100 | 2,000 |
2017-11-21 | 2,008 | 2,008 | 1,971 | 1,995 | 2,300 | 1,995 |
2017-11-20 | 2,014 | 2,014 | 2,005 | 2,008 | 1,000 | 2,008 |
2017-11-17 | 2,014 | 2,030 | 2,014 | 2,020 | 700 | 2,020 |
2017-11-16 | 2,028 | 2,030 | 2,028 | 2,030 | 200 | 2,030 |
2017-11-15 | 2,036 | 2,036 | 2,030 | 2,031 | 1,100 | 2,031 |
2017-11-13 | 2,080 | 2,080 | 2,050 | 2,050 | 2,400 | 2,050 |
2017-11-10 | 2,055 | 2,055 | 2,052 | 2,052 | 2,100 | 2,052 |
2017-11-08 | 2,061 | 2,061 | 2,060 | 2,060 | 1,400 | 2,060 |
2017-11-07 | 2,062 | 2,065 | 2,061 | 2,061 | 1,600 | 2,061 |
2017-11-06 | 2,062 | 2,100 | 2,062 | 2,100 | 300 | 2,100 |
2017-11-02 | 2,110 | 2,110 | 2,050 | 2,050 | 1,000 | 2,050 |
2017-11-01 | 2,042 | 2,110 | 2,040 | 2,110 | 8,800 | 2,110 |
2017-10-31 | 2,030 | 2,041 | 2,030 | 2,041 | 500 | 2,041 |
2017-10-30 | 2,023 | 2,100 | 2,021 | 2,031 | 3,700 | 2,031 |
2017-10-27 | 2,000 | 2,022 | 2,000 | 2,020 | 2,300 | 2,020 |
2017-10-26 | 1,995 | 2,014 | 1,995 | 2,014 | 200 | 2,014 |
2017-10-25 | 1,991 | 2,015 | 1,991 | 2,015 | 2,300 | 2,015 |
2017-10-24 | 2,014 | 2,014 | 1,985 | 1,989 | 600 | 1,989 |
2017-10-23 | 2,020 | 2,020 | 2,015 | 2,015 | 600 | 2,015 |
2017-10-20 | 2,009 | 2,009 | 2,009 | 2,009 | 100 | 2,009 |
2017-10-19 | 1,981 | 2,029 | 1,981 | 2,029 | 900 | 2,029 |
2017-10-18 | 2,015 | 2,015 | 1,996 | 1,996 | 1,700 | 1,996 |
2017-10-16 | 2,014 | 2,014 | 2,011 | 2,011 | 600 | 2,011 |
2017-10-13 | 2,013 | 2,014 | 2,013 | 2,014 | 200 | 2,014 |
2017-10-12 | 2,019 | 2,019 | 2,013 | 2,013 | 200 | 2,013 |
2017-10-11 | 2,039 | 2,039 | 2,039 | 2,039 | 100 | 2,039 |
2017-10-10 | 2,021 | 2,030 | 2,021 | 2,030 | 400 | 2,030 |
2017-10-06 | 2,049 | 2,050 | 2,049 | 2,050 | 800 | 2,050 |
2017-10-04 | 2,007 | 2,007 | 2,007 | 2,007 | 300 | 2,007 |
2017-10-03 | 2,055 | 2,055 | 2,055 | 2,055 | 200 | 2,055 |
2017-10-02 | 2,057 | 2,070 | 2,051 | 2,055 | 4,100 | 2,055 |
2017-09-29 | 2,003 | 2,004 | 2,003 | 2,003 | 300 | 2,003 |
2017-09-28 | 2,001 | 2,003 | 2,001 | 2,003 | 300 | 2,003 |
2017-09-27 | 2,000 | 2,002 | 2,000 | 2,002 | 500 | 2,002 |
2017-09-26 | 403 | 405 | 403 | 403 | 11,000 | 2,015 |
2017-09-25 | 414 | 414 | 400 | 413 | 7,000 | 2,065 |
2017-09-22 | 408 | 410 | 408 | 410 | 17,000 | 2,050 |
2017-09-21 | 400 | 404 | 400 | 404 | 25,000 | 2,020 |
2017-09-20 | 405 | 405 | 400 | 401 | 16,000 | 2,005 |
2017-09-19 | 390 | 399 | 390 | 399 | 34,000 | 1,995 |
2017-09-15 | 387 | 387 | 385 | 385 | 17,000 | 1,925 |
2017-09-14 | 388 | 388 | 386 | 386 | 23,000 | 1,930 |
2017-09-13 | 385 | 386 | 385 | 386 | 8,000 | 1,930 |
2017-09-12 | 383 | 383 | 382 | 383 | 3,000 | 1,915 |
2017-09-11 | 385 | 385 | 380 | 380 | 23,000 | 1,900 |
2017-09-08 | 384 | 384 | 378 | 379 | 5,000 | 1,895 |
2017-09-07 | 374 | 386 | 374 | 386 | 7,000 | 1,930 |
2017-09-06 | 371 | 374 | 367 | 374 | 16,000 | 1,870 |
2017-09-05 | 375 | 379 | 371 | 371 | 20,000 | 1,855 |
2017-09-04 | 378 | 380 | 368 | 375 | 24,000 | 1,875 |
2017-09-01 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
2017-08-31 | 378 | 380 | 377 | 380 | 10,000 | 1,900 |
2017-08-30 | 377 | 377 | 377 | 377 | 4,000 | 1,885 |
2017-08-29 | 377 | 377 | 374 | 377 | 18,000 | 1,885 |
2017-08-28 | 372 | 378 | 370 | 377 | 25,000 | 1,885 |
2017-08-25 | 369 | 370 | 369 | 370 | 17,000 | 1,850 |
2017-08-24 | 367 | 369 | 367 | 369 | 4,000 | 1,845 |
2017-08-23 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
2017-08-22 | 364 | 368 | 364 | 368 | 12,000 | 1,840 |
2017-08-21 | 364 | 364 | 364 | 364 | 3,000 | 1,820 |
2017-08-18 | 366 | 366 | 365 | 365 | 3,000 | 1,825 |
2017-08-17 | 369 | 369 | 369 | 369 | 9,000 | 1,845 |
2017-08-16 | 369 | 369 | 365 | 369 | 13,000 | 1,845 |
2017-08-15 | 366 | 369 | 366 | 369 | 3,000 | 1,845 |
2017-08-14 | 362 | 362 | 360 | 361 | 12,000 | 1,805 |
2017-08-10 | 367 | 375 | 367 | 367 | 8,000 | 1,835 |
2017-08-09 | 369 | 369 | 367 | 367 | 17,000 | 1,835 |
2017-08-08 | 378 | 378 | 368 | 373 | 21,000 | 1,865 |
2017-08-07 | 370 | 379 | 361 | 379 | 109,000 | 1,895 |
2017-08-04 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
2017-08-03 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
2017-08-02 | 413 | 413 | 413 | 413 | 5,000 | 2,065 |
2017-07-31 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
2017-07-28 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
2017-07-27 | 404 | 416 | 404 | 412 | 6,000 | 2,060 |
2017-07-26 | 403 | 405 | 403 | 405 | 7,000 | 2,025 |
2017-07-25 | 409 | 409 | 406 | 408 | 11,000 | 2,040 |
2017-07-24 | 418 | 418 | 408 | 408 | 40,000 | 2,040 |
2017-07-21 | 397 | 406 | 396 | 406 | 35,000 | 2,030 |
2017-07-20 | 390 | 394 | 390 | 394 | 14,000 | 1,970 |
2017-07-19 | 388 | 392 | 388 | 392 | 14,000 | 1,960 |
2017-07-18 | 386 | 389 | 384 | 389 | 14,000 | 1,945 |
2017-07-14 | 385 | 386 | 385 | 386 | 3,000 | 1,930 |
2017-07-13 | 384 | 385 | 383 | 384 | 8,000 | 1,920 |
2017-07-12 | 383 | 384 | 383 | 384 | 15,000 | 1,920 |
2017-07-11 | 383 | 385 | 382 | 383 | 31,000 | 1,915 |
2017-07-10 | 382 | 383 | 380 | 381 | 14,000 | 1,905 |
2017-07-07 | 376 | 380 | 376 | 380 | 12,000 | 1,900 |
2017-07-06 | 378 | 378 | 376 | 376 | 8,000 | 1,880 |
2017-07-05 | 381 | 381 | 372 | 374 | 34,000 | 1,870 |
2017-07-04 | 386 | 386 | 382 | 382 | 13,000 | 1,910 |
2017-07-03 | 383 | 384 | 382 | 382 | 8,000 | 1,910 |
2017-06-30 | 382 | 387 | 382 | 382 | 14,000 | 1,910 |
2017-06-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
2017-06-28 | 383 | 387 | 383 | 383 | 4,000 | 1,915 |
2017-06-27 | 387 | 387 | 387 | 387 | 7,000 | 1,935 |
2017-06-26 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
2017-06-23 | 382 | 382 | 381 | 381 | 5,000 | 1,905 |
2017-06-22 | 385 | 385 | 384 | 385 | 8,000 | 1,925 |
2017-06-21 | 382 | 385 | 382 | 385 | 7,000 | 1,925 |
2017-06-20 | 381 | 385 | 381 | 384 | 6,000 | 1,920 |
2017-06-19 | 380 | 384 | 380 | 384 | 8,000 | 1,920 |
2017-06-16 | 380 | 385 | 380 | 385 | 5,000 | 1,925 |
2017-06-15 | 380 | 383 | 380 | 380 | 6,000 | 1,900 |
2017-06-14 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
2017-06-13 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
2017-06-12 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
2017-06-09 | 382 | 382 | 380 | 380 | 2,000 | 1,900 |
2017-06-08 | 381 | 385 | 381 | 385 | 3,000 | 1,925 |
2017-06-07 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
2017-06-06 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
2017-06-05 | 377 | 384 | 377 | 384 | 5,000 | 1,920 |
2017-06-02 | 385 | 385 | 384 | 385 | 9,000 | 1,925 |
2017-06-01 | 388 | 388 | 385 | 386 | 28,000 | 1,930 |
2017-05-31 | 379 | 382 | 379 | 382 | 3,000 | 1,910 |
2017-05-30 | 379 | 382 | 379 | 382 | 21,000 | 1,910 |
2017-05-29 | 376 | 380 | 376 | 380 | 10,000 | 1,900 |
2017-05-26 | 381 | 381 | 380 | 380 | 16,000 | 1,900 |
2017-05-25 | 379 | 381 | 379 | 381 | 9,000 | 1,905 |
2017-05-24 | 381 | 382 | 380 | 380 | 7,000 | 1,900 |
2017-05-23 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
2017-05-22 | 380 | 381 | 378 | 381 | 9,000 | 1,905 |
2017-05-19 | 375 | 380 | 374 | 380 | 16,000 | 1,900 |
2017-05-18 | 375 | 375 | 373 | 374 | 10,000 | 1,870 |
2017-05-17 | 381 | 381 | 371 | 373 | 18,000 | 1,865 |
2017-05-16 | 370 | 380 | 370 | 380 | 24,000 | 1,900 |
2017-05-15 | 373 | 373 | 370 | 371 | 16,000 | 1,855 |
2017-05-12 | 380 | 381 | 371 | 372 | 50,000 | 1,860 |
2017-05-11 | 378 | 392 | 372 | 378 | 125,000 | 1,890 |
2017-05-10 | 413 | 413 | 410 | 410 | 37,000 | 2,050 |
2017-05-09 | 413 | 413 | 411 | 411 | 15,000 | 2,055 |
2017-05-08 | 412 | 413 | 408 | 410 | 40,000 | 2,050 |
2017-05-02 | 409 | 413 | 408 | 413 | 31,000 | 2,065 |
2017-05-01 | 416 | 416 | 409 | 409 | 25,000 | 2,045 |
2017-04-28 | 417 | 418 | 415 | 417 | 9,000 | 2,085 |
2017-04-27 | 419 | 419 | 417 | 417 | 3,000 | 2,085 |
2017-04-26 | 416 | 419 | 414 | 419 | 5,000 | 2,095 |
2017-04-25 | 422 | 423 | 410 | 416 | 28,000 | 2,080 |
2017-04-24 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
2017-04-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
2017-04-18 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
2017-04-17 | 414 | 420 | 414 | 420 | 11,000 | 2,100 |
2017-04-14 | 411 | 413 | 411 | 413 | 2,000 | 2,065 |
2017-04-13 | 415 | 423 | 415 | 418 | 7,000 | 2,090 |
2017-04-12 | 427 | 427 | 426 | 426 | 7,000 | 2,130 |
2017-04-11 | 425 | 427 | 419 | 427 | 9,000 | 2,135 |
2017-04-10 | 406 | 420 | 406 | 419 | 15,000 | 2,095 |
2017-04-07 | 410 | 418 | 409 | 414 | 13,000 | 2,070 |
2017-04-06 | 418 | 418 | 410 | 410 | 9,000 | 2,050 |
2017-04-05 | 421 | 426 | 419 | 421 | 9,000 | 2,105 |
2017-04-04 | 428 | 428 | 426 | 427 | 5,000 | 2,135 |
2017-04-03 | 419 | 428 | 419 | 428 | 15,000 | 2,140 |
2017-03-31 | 419 | 419 | 418 | 419 | 8,000 | 2,095 |
2017-03-30 | 418 | 419 | 418 | 419 | 3,000 | 2,095 |
2017-03-29 | 410 | 425 | 410 | 425 | 31,000 | 2,125 |
2017-03-28 | 420 | 420 | 419 | 420 | 9,000 | 2,100 |
2017-03-27 | 421 | 421 | 415 | 420 | 9,000 | 2,100 |
2017-03-24 | 412 | 419 | 412 | 419 | 7,000 | 2,095 |
2017-03-23 | 415 | 420 | 408 | 417 | 27,000 | 2,085 |
2017-03-22 | 426 | 426 | 415 | 416 | 32,000 | 2,080 |
2017-03-21 | 427 | 429 | 426 | 429 | 20,000 | 2,145 |
2017-03-17 | 432 | 432 | 429 | 432 | 9,000 | 2,160 |
2017-03-16 | 432 | 434 | 432 | 433 | 7,000 | 2,165 |
2017-03-15 | 431 | 433 | 431 | 431 | 19,000 | 2,155 |
2017-03-14 | 432 | 432 | 430 | 430 | 7,000 | 2,150 |
2017-03-13 | 433 | 435 | 431 | 435 | 19,000 | 2,175 |
2017-03-10 | 428 | 432 | 426 | 432 | 16,000 | 2,160 |
2017-03-09 | 425 | 427 | 425 | 426 | 5,000 | 2,130 |
2017-03-08 | 425 | 425 | 423 | 425 | 10,000 | 2,125 |
2017-03-07 | 424 | 427 | 422 | 426 | 15,000 | 2,130 |
2017-03-06 | 423 | 423 | 423 | 423 | 6,000 | 2,115 |
2017-03-03 | 423 | 423 | 423 | 423 | 2,000 | 2,115 |
2017-03-02 | 424 | 426 | 422 | 426 | 10,000 | 2,130 |
2017-03-01 | 422 | 424 | 416 | 424 | 37,000 | 2,120 |
2017-02-28 | 424 | 425 | 416 | 420 | 39,000 | 2,100 |
2017-02-27 | 425 | 426 | 421 | 421 | 17,000 | 2,105 |
2017-02-24 | 424 | 425 | 420 | 425 | 9,000 | 2,125 |
2017-02-23 | 424 | 424 | 420 | 422 | 7,000 | 2,110 |
2017-02-22 | 423 | 424 | 422 | 424 | 15,000 | 2,120 |
2017-02-21 | 422 | 423 | 420 | 423 | 13,000 | 2,115 |
2017-02-20 | 425 | 425 | 421 | 424 | 17,000 | 2,120 |
2017-02-17 | 426 | 426 | 422 | 425 | 39,000 | 2,125 |
2017-02-16 | 432 | 432 | 424 | 427 | 24,000 | 2,135 |
2017-02-15 | 430 | 432 | 430 | 430 | 6,000 | 2,150 |
2017-02-14 | 428 | 430 | 426 | 429 | 27,000 | 2,145 |
2017-02-13 | 424 | 428 | 422 | 426 | 30,000 | 2,130 |
2017-02-10 | 423 | 423 | 419 | 422 | 38,000 | 2,110 |
2017-02-09 | 424 | 424 | 418 | 423 | 34,000 | 2,115 |
2017-02-08 | 424 | 426 | 422 | 426 | 24,000 | 2,130 |
2017-02-07 | 430 | 432 | 423 | 424 | 63,000 | 2,120 |
2017-02-06 | 446 | 448 | 416 | 429 | 337,000 | 2,145 |
2017-02-03 | 487 | 494 | 474 | 488 | 85,000 | 2,440 |
2017-02-02 | 480 | 490 | 471 | 471 | 63,000 | 2,355 |
2017-02-01 | 460 | 476 | 460 | 476 | 29,000 | 2,380 |
2017-01-31 | 455 | 462 | 455 | 458 | 25,000 | 2,290 |
2017-01-30 | 447 | 460 | 447 | 460 | 39,000 | 2,300 |
2017-01-27 | 446 | 453 | 445 | 446 | 18,000 | 2,230 |
2017-01-26 | 452 | 454 | 445 | 445 | 17,000 | 2,225 |
2017-01-25 | 437 | 447 | 437 | 445 | 17,000 | 2,225 |
2017-01-24 | 436 | 440 | 435 | 440 | 26,000 | 2,200 |
2017-01-23 | 425 | 440 | 425 | 440 | 47,000 | 2,200 |
2017-01-20 | 422 | 424 | 421 | 423 | 12,000 | 2,115 |
2017-01-19 | 420 | 430 | 420 | 425 | 11,000 | 2,125 |
2017-01-18 | 417 | 420 | 412 | 420 | 26,000 | 2,100 |
2017-01-17 | 426 | 426 | 416 | 417 | 34,000 | 2,085 |
2017-01-16 | 430 | 430 | 424 | 426 | 19,000 | 2,130 |
2017-01-13 | 423 | 428 | 422 | 428 | 13,000 | 2,140 |
2017-01-12 | 431 | 431 | 417 | 424 | 28,000 | 2,120 |
2017-01-11 | 430 | 432 | 427 | 432 | 10,000 | 2,160 |
2017-01-10 | 430 | 430 | 425 | 425 | 10,000 | 2,125 |
2017-01-06 | 429 | 429 | 424 | 425 | 10,000 | 2,125 |
2017-01-05 | 437 | 437 | 429 | 429 | 14,000 | 2,145 |
2017-01-04 | 438 | 438 | 434 | 435 | 6,000 | 2,175 |
分割・併合履歴 : [2017-09-27]1株→0.2株