1798 (株)守谷商会の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,820	1,870	1,820	1,870	500	1,870
2018-12-27	1,863	1,864	1,856	1,857	1,400	1,857
2018-12-26	1,818	1,858	1,818	1,818	700	1,818
2018-12-25	1,818	1,858	1,800	1,858	1,600	1,858
2018-12-21	1,900	1,900	1,806	1,899	2,700	1,899
2018-12-20	1,951	1,951	1,879	1,900	1,200	1,900
2018-12-19	1,951	1,951	1,940	1,951	400	1,951
2018-12-18	2,000	2,000	1,951	1,951	1,300	1,951
2018-12-17	-	-	-	2,000	-	2,000
2018-12-14	-	-	-	2,000	-	2,000
2018-12-13	1,963	2,000	1,963	2,000	900	2,000
2018-12-12	1,960	1,999	1,960	1,999	600	1,999
2018-12-11	1,998	2,000	1,997	2,000	800	2,000
2018-12-10	1,980	1,999	1,980	1,999	600	1,999
2018-12-07	-	-	-	1,971	-	1,971
2018-12-06	2,004	2,004	1,971	1,971	1,900	1,971
2018-12-05	2,012	2,012	2,012	2,012	100	2,012
2018-12-04	2,062	2,062	2,062	2,062	200	2,062
2018-12-03	-	-	-	2,055	-	2,055
2018-11-30	2,036	2,055	2,034	2,055	2,200	2,055
2018-11-29	2,020	2,060	2,020	2,060	700	2,060
2018-11-28	1,982	2,010	1,982	2,010	400	2,010
2018-11-27	2,009	2,009	1,980	1,980	400	1,980
2018-11-26	-	-	-	2,009	-	2,009
2018-11-22	2,009	2,009	2,009	2,009	900	2,009
2018-11-21	2,009	2,009	2,009	2,009	100	2,009
2018-11-20	2,010	2,010	2,010	2,010	2,000	2,010
2018-11-19	-	-	-	2,000	-	2,000
2018-11-16	1,985	2,000	1,985	2,000	300	2,000
2018-11-15	2,020	2,020	2,002	2,002	600	2,002
2018-11-14	-	-	-	2,020	-	2,020
2018-11-13	2,034	2,034	2,020	2,020	200	2,020
2018-11-12	2,043	2,043	2,043	2,043	300	2,043
2018-11-09	-	-	-	2,060	-	2,060
2018-11-08	2,060	2,060	2,059	2,060	1,200	2,060
2018-11-07	2,005	2,020	2,002	2,007	400	2,007
2018-11-06	-	-	-	2,030	-	2,030
2018-11-05	2,030	2,030	2,030	2,030	200	2,030
2018-11-02	2,030	2,030	2,030	2,030	300	2,030
2018-11-01	2,030	2,030	2,030	2,030	1,600	2,030
2018-10-31	1,978	1,979	1,978	1,979	300	1,979
2018-10-30	1,979	1,979	1,979	1,979	100	1,979
2018-10-29	1,963	1,963	1,950	1,950	500	1,950
2018-10-26	-	-	-	1,991	-	1,991
2018-10-25	2,004	2,004	1,991	1,991	800	1,991
2018-10-24	2,010	2,010	2,004	2,004	300	2,004
2018-10-23	2,011	2,011	2,011	2,011	200	2,011
2018-10-22	2,055	2,055	2,007	2,007	800	2,007
2018-10-19	2,048	2,048	2,048	2,048	500	2,048
2018-10-18	2,050	2,050	2,050	2,050	500	2,050
2018-10-17	2,039	2,039	2,039	2,039	200	2,039
2018-10-16	2,039	2,039	2,037	2,037	200	2,037
2018-10-15	-	-	-	2,039	-	2,039
2018-10-12	2,039	2,039	2,039	2,039	100	2,039
2018-10-11	2,008	2,044	2,000	2,044	1,200	2,044
2018-10-10	2,048	2,048	2,048	2,048	100	2,048
2018-10-09	2,032	2,032	2,032	2,032	200	2,032
2018-10-05	-	-	-	2,028	-	2,028
2018-10-04	-	-	-	2,028	-	2,028
2018-10-03	2,014	2,028	2,014	2,028	500	2,028
2018-10-02	2,020	2,020	2,010	2,010	700	2,010
2018-10-01	2,054	2,054	2,020	2,020	300	2,020
2018-09-28	2,022	2,022	2,012	2,012	200	2,012
2018-09-27	2,054	2,054	2,040	2,040	800	2,040
2018-09-26	2,016	2,055	2,016	2,055	800	2,055
2018-09-25	2,060	2,060	2,060	2,060	700	2,060
2018-09-21	2,028	2,050	2,022	2,050	1,400	2,050
2018-09-20	2,028	2,028	2,028	2,028	200	2,028
2018-09-19	2,040	2,041	2,040	2,040	600	2,040
2018-09-18	-	-	-	2,025	-	2,025
2018-09-14	2,025	2,025	2,025	2,025	100	2,025
2018-09-13	2,024	2,024	2,022	2,022	300	2,022
2018-09-12	2,069	2,069	2,019	2,029	300	2,029
2018-09-11	2,070	2,070	2,070	2,070	100	2,070
2018-09-10	2,008	2,070	2,008	2,070	4,900	2,070
2018-09-07	-	-	-	2,058	-	2,058
2018-09-06	2,060	2,060	2,058	2,058	800	2,058
2018-09-05	2,087	2,087	2,087	2,087	100	2,087
2018-09-04	2,088	2,088	2,088	2,088	200	2,088
2018-09-03	2,071	2,071	2,071	2,071	100	2,071
2018-08-31	2,073	2,073	2,073	2,073	200	2,073
2018-08-30	2,085	2,085	2,076	2,076	400	2,076
2018-08-29	2,082	2,082	2,082	2,082	200	2,082
2018-08-28	2,145	2,145	2,095	2,095	300	2,095
2018-08-27	2,157	2,157	2,119	2,119	400	2,119
2018-08-24	2,146	2,149	2,146	2,149	200	2,149
2018-08-23	2,095	2,096	2,095	2,096	900	2,096
2018-08-22	2,107	2,107	2,058	2,058	900	2,058
2018-08-21	2,090	2,090	2,062	2,087	1,200	2,087
2018-08-20	2,138	2,138	2,088	2,088	300	2,088
2018-08-17	2,140	2,140	2,138	2,138	200	2,138
2018-08-16	2,118	2,118	2,090	2,090	800	2,090
2018-08-15	-	-	-	2,218	-	2,218
2018-08-14	2,218	2,218	2,218	2,218	100	2,218
2018-08-13	2,150	2,168	2,118	2,118	500	2,118
2018-08-10	2,116	2,145	2,090	2,145	1,000	2,145
2018-08-09	2,124	2,124	2,083	2,116	400	2,116
2018-08-08	2,101	2,124	2,074	2,074	400	2,074
2018-08-07	2,101	2,101	2,101	2,101	100	2,101
2018-08-06	2,063	2,110	2,062	2,062	900	2,062
2018-08-03	2,107	2,107	2,060	2,061	2,000	2,061
2018-08-02	2,109	2,109	2,062	2,107	1,500	2,107
2018-08-01	2,126	2,126	2,056	2,059	1,100	2,059
2018-07-31	2,128	2,130	2,074	2,081	1,600	2,081
2018-07-30	2,150	2,150	2,135	2,136	800	2,136
2018-07-27	2,179	2,179	2,135	2,135	3,000	2,135
2018-07-26	2,152	2,152	2,150	2,150	900	2,150
2018-07-25	2,150	2,152	2,150	2,152	600	2,152
2018-07-24	2,160	2,160	2,150	2,150	900	2,150
2018-07-23	2,280	2,280	2,136	2,136	6,300	2,136
2018-07-20	2,190	2,210	2,171	2,206	1,200	2,206
2018-07-19	2,177	2,177	2,170	2,170	1,100	2,170
2018-07-18	2,167	2,209	2,167	2,190	3,700	2,190
2018-07-17	2,174	2,177	2,156	2,165	2,300	2,165
2018-07-13	2,146	2,151	2,146	2,151	500	2,151
2018-07-12	2,147	2,177	2,140	2,140	800	2,140
2018-07-11	2,195	2,195	2,143	2,144	4,200	2,144
2018-07-10	2,137	2,160	2,137	2,160	1,300	2,160
2018-07-09	2,162	2,162	2,133	2,133	2,900	2,133
2018-07-06	2,139	2,139	2,139	2,139	100	2,139
2018-07-05	2,105	2,111	2,105	2,111	300	2,111
2018-07-04	2,102	2,103	2,102	2,103	300	2,103
2018-07-03	2,147	2,147	2,102	2,102	500	2,102
2018-07-02	2,096	2,147	2,096	2,147	200	2,147
2018-06-29	-	-	-	2,098	-	2,098
2018-06-28	2,097	2,098	2,097	2,098	900	2,098
2018-06-27	-	-	-	2,147	-	2,147
2018-06-26	-	-	-	2,147	-	2,147
2018-06-25	2,147	2,147	2,147	2,147	100	2,147
2018-06-22	2,149	2,149	2,149	2,149	900	2,149
2018-06-21	2,107	2,107	2,107	2,107	200	2,107
2018-06-20	2,076	2,107	2,076	2,107	1,400	2,107
2018-06-19	2,109	2,110	2,109	2,109	1,400	2,109
2018-06-18	2,091	2,091	2,091	2,091	1,200	2,091
2018-06-15	2,090	2,091	2,090	2,091	300	2,091
2018-06-14	-	-	-	2,090	-	2,090
2018-06-13	2,090	2,090	2,090	2,090	200	2,090
2018-06-12	2,085	2,088	2,085	2,088	200	2,088
2018-06-11	2,109	2,109	2,062	2,062	400	2,062
2018-06-08	2,061	2,109	2,061	2,109	300	2,109
2018-06-07	2,092	2,101	2,092	2,096	5,900	2,096
2018-06-06	2,089	2,091	2,088	2,091	400	2,091
2018-06-05	2,092	2,092	2,092	2,092	1,000	2,092
2018-06-04	2,092	2,092	2,092	2,092	300	2,092
2018-06-01	2,060	2,077	2,060	2,077	400	2,077
2018-05-31	-	-	-	2,046	-	2,046
2018-05-30	2,056	2,057	2,046	2,046	500	2,046
2018-05-29	2,056	2,057	2,056	2,057	400	2,057
2018-05-28	2,045	2,065	2,042	2,065	400	2,065
2018-05-25	-	-	-	2,095	-	2,095
2018-05-24	2,093	2,095	2,093	2,095	900	2,095
2018-05-23	2,076	2,095	2,076	2,095	1,000	2,095
2018-05-22	2,097	2,097	2,094	2,095	800	2,095
2018-05-21	2,066	2,090	2,066	2,090	2,100	2,090
2018-05-18	2,060	2,086	2,060	2,061	1,600	2,061
2018-05-17	2,094	2,094	2,030	2,050	2,000	2,050
2018-05-16	2,064	2,070	2,064	2,070	800	2,070
2018-05-15	2,061	2,061	2,060	2,060	200	2,060
2018-05-14	2,056	2,065	2,053	2,065	2,100	2,065
2018-05-11	2,056	2,056	2,054	2,054	400	2,054
2018-05-10	2,033	2,033	2,033	2,033	100	2,033
2018-05-09	2,032	2,033	2,032	2,033	300	2,033
2018-05-08	-	-	-	2,044	-	2,044
2018-05-07	2,043	2,044	2,043	2,044	200	2,044
2018-05-02	2,058	2,058	2,040	2,040	300	2,040
2018-05-01	2,033	2,033	2,033	2,033	100	2,033
2018-04-27	2,058	2,060	1,958	2,060	2,900	2,060
2018-04-26	2,045	2,045	2,045	2,045	200	2,045
2018-04-25	2,043	2,055	2,037	2,055	800	2,055
2018-04-24	2,060	2,060	2,060	2,060	600	2,060
2018-04-23	2,066	2,066	2,059	2,060	1,300	2,060
2018-04-20	2,036	2,036	2,025	2,025	1,000	2,025
2018-04-19	2,028	2,028	2,028	2,028	300	2,028
2018-04-18	2,031	2,078	2,021	2,078	1,500	2,078
2018-04-16	2,033	2,033	2,031	2,031	400	2,031
2018-04-13	2,032	2,040	2,028	2,040	600	2,040
2018-04-12	2,040	2,041	2,040	2,040	400	2,040
2018-04-11	2,082	2,082	2,040	2,040	800	2,040
2018-04-10	2,035	2,035	2,032	2,032	300	2,032
2018-04-09	2,035	2,035	2,035	2,035	1,800	2,035
2018-04-06	2,030	2,030	2,029	2,029	800	2,029
2018-04-05	2,025	2,050	2,025	2,030	1,700	2,030
2018-04-04	2,048	2,048	2,021	2,025	1,300	2,025
2018-04-03	2,075	2,075	2,048	2,048	1,800	2,048
2018-03-30	2,091	2,100	2,060	2,065	7,400	2,065
2018-03-29	2,055	2,374	2,050	2,068	74,100	2,068
2018-03-28	2,025	2,025	2,025	2,025	600	2,025
2018-03-27	2,045	2,045	2,045	2,045	100	2,045
2018-03-26	2,000	2,012	1,999	1,999	400	1,999
2018-03-23	2,088	2,088	2,050	2,050	200	2,050
2018-03-22	2,089	2,089	2,089	2,089	300	2,089
2018-03-20	2,087	2,088	2,087	2,088	400	2,088
2018-03-19	2,050	2,051	2,041	2,041	400	2,041
2018-03-13	2,062	2,062	2,013	2,013	200	2,013
2018-03-12	2,095	2,095	2,050	2,092	1,300	2,092
2018-03-09	2,050	2,098	2,050	2,096	1,000	2,096
2018-03-07	2,050	2,050	2,050	2,050	100	2,050
2018-03-05	2,065	2,065	2,065	2,065	100	2,065
2018-03-02	2,108	2,108	2,108	2,108	300	2,108
2018-03-01	2,042	2,059	2,042	2,059	1,300	2,059
2018-02-28	2,114	2,116	2,114	2,116	800	2,116
2018-02-27	2,113	2,113	2,113	2,113	200	2,113
2018-02-26	2,078	2,100	2,078	2,100	500	2,100
2018-02-23	2,080	2,113	2,050	2,053	1,700	2,053
2018-02-22	2,098	2,098	2,031	2,072	2,400	2,072
2018-02-21	2,085	2,085	2,049	2,053	600	2,053
2018-02-20	2,075	2,118	2,075	2,115	3,000	2,115
2018-02-19	2,025	2,025	2,024	2,025	1,900	2,025
2018-02-16	2,027	2,027	2,027	2,027	400	2,027
2018-02-14	2,020	2,020	2,020	2,020	400	2,020
2018-02-13	2,080	2,080	2,021	2,022	1,000	2,022
2018-02-09	2,024	2,030	2,024	2,030	1,100	2,030
2018-02-08	1,985	2,049	1,985	2,049	600	2,049
2018-02-07	2,050	2,050	1,950	1,950	1,300	1,950
2018-02-06	2,050	2,050	2,000	2,000	2,400	2,000
2018-02-05	2,099	2,099	2,062	2,070	500	2,070
2018-02-02	2,114	2,114	2,114	2,114	400	2,114
2018-02-01	2,114	2,114	2,114	2,114	1,300	2,114
2018-01-31	2,068	2,109	2,068	2,109	3,800	2,109
2018-01-30	2,051	2,070	2,051	2,070	300	2,070
2018-01-29	2,063	2,063	2,063	2,063	100	2,063
2018-01-26	2,051	2,078	2,051	2,075	1,100	2,075
2018-01-25	2,051	2,051	2,051	2,051	200	2,051
2018-01-24	2,051	2,055	2,050	2,051	600	2,051
2018-01-23	2,054	2,073	2,035	2,073	700	2,073
2018-01-22	2,073	2,073	2,054	2,054	700	2,054
2018-01-19	2,050	2,065	2,036	2,055	500	2,055
2018-01-18	2,067	2,067	2,035	2,065	500	2,065
2018-01-17	2,037	2,038	2,036	2,038	300	2,038
2018-01-16	2,041	2,088	2,040	2,040	2,400	2,040
2018-01-15	2,040	2,082	2,040	2,050	1,200	2,050
2018-01-12	2,079	2,079	2,035	2,055	1,800	2,055
2018-01-11	2,087	2,087	2,055	2,055	300	2,055
2018-01-10	2,055	2,055	2,054	2,055	2,200	2,055
2018-01-09	2,046	2,055	2,046	2,055	1,400	2,055
2018-01-05	2,066	2,070	2,000	2,046	7,600	2,046
2018-01-04	2,030	2,061	2,030	2,061	2,300	2,061

分割・併合履歴： [2017-09-27]1株→0.2株

1798 (株)守谷商会 の時系列データ [2018年度]

1798 (株)守谷商会の時系列データ [2018年度]