1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2019年

1798 (株)守谷商会 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9881,9881,9711,9889001,988
2019-12-271,9681,9701,9601,9706001,970
2019-12-261,9301,9301,9301,9302001,930
2019-12-251,9501,9501,9481,9507001,950
2019-12-241,9541,9551,9501,9548001,954
2019-12-231,9501,9501,9501,9504,1001,950
2019-12-201,9651,9701,9471,9501,9001,950
2019-12-191,9501,9501,9251,9304001,930
2019-12-181,9731,9731,9701,9704001,970
2019-12-17---1,917-1,917
2019-12-161,8831,9481,8831,9177001,917
2019-12-131,9131,9131,9081,9085001,908
2019-12-121,8981,9081,8971,9082,3001,908
2019-12-111,9071,9131,8981,8981,9001,898
2019-12-101,9011,9081,9011,9077001,907
2019-12-091,9111,9111,9111,9111001,911
2019-12-061,8961,9111,8961,9112001,911
2019-12-051,9361,9361,9361,9361001,936
2019-12-041,8551,9451,8551,9454,4001,945
2019-12-031,8891,8891,8891,8892001,889
2019-12-021,8361,8611,8361,8613001,861
2019-11-29---1,876-1,876
2019-11-281,8491,8761,8491,8763,3001,876
2019-11-271,8491,8501,8471,8496,1001,849
2019-11-261,8491,8491,8491,8498001,849
2019-11-251,8391,8401,8391,8403001,840
2019-11-221,8401,8401,8221,8302,0001,830
2019-11-211,8461,8461,8331,8401,2001,840
2019-11-201,8311,8311,8311,8311001,831
2019-11-191,8501,8501,8311,8315001,831
2019-11-181,8051,8251,8051,8253001,825
2019-11-151,8031,8121,8031,8122001,812
2019-11-141,8341,8341,8121,8121,7001,812
2019-11-131,8651,8651,8221,8345001,834
2019-11-121,8951,8951,8551,8658001,865
2019-11-111,8501,8951,8501,8951,1001,895
2019-11-081,8521,8521,8501,8503001,850
2019-11-071,8521,8521,8521,8521001,852
2019-11-061,8301,8301,8301,8302001,830
2019-11-051,8901,8901,8101,8301,3001,830
2019-11-011,7801,8971,7771,8972,0001,897
2019-10-311,8201,8221,7901,7926001,792
2019-10-301,8881,8881,7731,8299,6001,829
2019-10-291,8751,9071,8731,8957001,895
2019-10-281,8791,8791,8721,8728001,872
2019-10-251,8621,8621,8321,8324001,832
2019-10-241,8761,8891,8651,8651,1001,865
2019-10-231,9291,9291,8811,8818001,881
2019-10-211,8131,8621,8131,8621,3001,862
2019-10-181,8491,8491,8271,8351,2001,835
2019-10-171,8831,8831,7981,8547,4001,854
2019-10-161,9191,9231,8811,8994,0001,899
2019-10-151,9041,9401,8001,87724,9001,877
2019-10-111,6551,6641,6551,6647001,664
2019-10-101,6421,6521,6421,6525001,652
2019-10-091,6201,6421,6201,6421,6001,642
2019-10-081,6131,6361,6131,6364001,636
2019-10-071,6501,6501,6101,6102001,610
2019-10-041,6121,6121,6121,6121001,612
2019-10-031,6391,6391,6231,6232,0001,623
2019-10-021,6281,6291,6101,6104,3001,610
2019-10-01---1,630-1,630
2019-09-301,6411,6411,6181,6302,8001,630
2019-09-271,6741,6741,6411,6411,1001,641
2019-09-261,6901,6901,6901,6901001,690
2019-09-25---1,694-1,694
2019-09-241,6721,6941,6701,6941,4001,694
2019-09-201,6491,6781,6451,6451,0001,645
2019-09-191,6331,6501,6311,6379001,637
2019-09-181,6511,6511,6411,6414001,641
2019-09-171,6501,6501,6451,6457001,645
2019-09-131,6511,6601,6511,6555001,655
2019-09-121,6591,6591,6511,6513001,651
2019-09-111,6421,6501,6421,6451,4001,645
2019-09-101,6551,6671,6421,6428001,642
2019-09-09---1,670-1,670
2019-09-06---1,670-1,670
2019-09-051,6701,6701,6701,6701001,670
2019-09-041,6551,6551,6551,6551001,655
2019-09-031,6661,6661,6651,6654001,665
2019-09-021,6701,6711,6661,6666001,666
2019-08-301,6681,6681,6071,6671,8001,667
2019-08-291,6751,6751,6671,6677001,667
2019-08-281,6981,6981,6751,6751,0001,675
2019-08-271,7341,7401,6961,6961,7001,696
2019-08-261,7491,7491,7491,7491001,749
2019-08-231,7511,7511,7451,7501,5001,750
2019-08-221,7771,7771,7601,7601,7001,760
2019-08-211,8001,8001,7771,7771,1001,777
2019-08-201,8121,8121,8001,8005001,800
2019-08-191,8121,8121,8121,8121001,812
2019-08-16---1,800-1,800
2019-08-151,8001,8001,7891,8005001,800
2019-08-141,8501,8501,8001,8001,3001,800
2019-08-131,9011,9011,8781,8811,1001,881
2019-08-091,9501,9501,9501,9504001,950
2019-08-08---1,940-1,940
2019-08-07---1,940-1,940
2019-08-061,9601,9601,9401,9403001,940
2019-08-051,9631,9631,9621,9628001,962
2019-08-022,0332,0331,9821,9821,0001,982
2019-08-011,9831,9831,9831,9831001,983
2019-07-311,9811,9811,9811,9811001,981
2019-07-302,0022,0021,9801,9803001,980
2019-07-292,0202,0202,0002,0003002,000
2019-07-262,0432,0431,9931,9932001,993
2019-07-252,0032,0032,0032,0032002,003
2019-07-242,0032,0032,0032,0031002,003
2019-07-232,0022,0402,0022,0109002,010
2019-07-222,0852,0852,0592,0856,7002,085
2019-07-192,0582,0672,0142,0542,6002,054
2019-07-182,0472,0492,0302,0302,1002,030
2019-07-172,0002,0301,9912,0301,0002,030
2019-07-161,9761,9991,9731,9785001,978
2019-07-121,9521,9521,9511,9513001,951
2019-07-111,9941,9941,9731,9734,4001,973
2019-07-101,9051,9141,9051,9145001,914
2019-07-091,9031,9051,8931,8931,5001,893
2019-07-081,8821,9001,8821,9001,8001,900
2019-07-05---1,870-1,870
2019-07-041,8701,8701,8701,8701,2001,870
2019-07-031,8771,8771,8771,8772001,877
2019-07-021,8991,9001,8991,9004001,900
2019-07-011,8951,8951,8951,8951001,895
2019-06-28---1,851-1,851
2019-06-271,8511,8511,8511,8513001,851
2019-06-261,8531,8531,8531,8531001,853
2019-06-251,8531,8541,8531,8544001,854
2019-06-241,8801,8801,8651,8651,0001,865
2019-06-211,8951,8951,8951,8951,0001,895
2019-06-20---1,891-1,891
2019-06-191,8911,8911,8911,8911001,891
2019-06-181,8951,8951,8911,8914001,891
2019-06-171,8851,9001,8851,8951,1001,895
2019-06-141,8801,8801,8801,8801001,880
2019-06-131,8521,8521,8521,8521001,852
2019-06-12---1,845-1,845
2019-06-111,8851,8851,8451,8453001,845
2019-06-10---1,885-1,885
2019-06-07---1,885-1,885
2019-06-06---1,885-1,885
2019-06-051,8851,8851,8851,8854001,885
2019-06-041,8501,8501,8501,8503001,850
2019-06-031,8901,8901,8501,8901,1001,890
2019-05-311,8951,9041,8951,9043001,904
2019-05-30---1,887-1,887
2019-05-29---1,887-1,887
2019-05-281,9001,9001,8871,8873,1001,887
2019-05-271,9041,9041,9001,9005001,900
2019-05-24---1,944-1,944
2019-05-23---1,944-1,944
2019-05-221,9371,9501,9371,9441,2001,944
2019-05-211,8911,9171,8911,9174001,917
2019-05-201,9291,9301,8901,8901,0001,890
2019-05-171,9351,9401,9001,9293,0001,929
2019-05-16---1,935-1,935
2019-05-15---1,935-1,935
2019-05-141,9301,9701,9111,9351,5001,935
2019-05-131,9761,9761,9761,9762001,976
2019-05-101,9761,9761,9761,9762001,976
2019-05-091,9931,9931,9761,9763001,976
2019-05-082,0102,0101,9812,0078002,007
2019-05-072,0122,0342,0102,0101,2002,010
2019-04-26---2,020-2,020
2019-04-25---2,020-2,020
2019-04-242,0202,0202,0202,0201002,020
2019-04-232,0152,0151,9911,9913,0001,991
2019-04-222,0902,0902,0152,0152,0002,015
2019-04-192,0412,0412,0402,0404002,040
2019-04-182,0522,0552,0332,0334002,033
2019-04-172,0602,0602,0232,0234002,023
2019-04-162,0202,0592,0202,0599002,059
2019-04-152,0242,0242,0242,0241002,024
2019-04-122,0302,0652,0302,0652002,065
2019-04-112,0662,0662,0632,0633002,063
2019-04-102,0162,0162,0162,0161002,016
2019-04-092,0202,0202,0202,0208002,020
2019-04-08---2,015-2,015
2019-04-05---2,015-2,015
2019-04-04---2,015-2,015
2019-04-032,0152,0492,0152,0154002,015
2019-04-022,0492,0502,0492,0503002,050
2019-04-012,0752,0752,0192,0214,0002,021
2019-03-29---2,080-2,080
2019-03-282,1182,1182,0802,0804002,080
2019-03-272,0202,1102,0012,1102,5002,110
2019-03-262,1002,1302,1002,1007002,100
2019-03-25---2,128-2,128
2019-03-222,1282,1282,1282,1287002,128
2019-03-202,1042,1042,1042,1041002,104
2019-03-192,1292,1292,1042,1043002,104
2019-03-182,0992,1502,0902,0903,2002,090
2019-03-152,0652,0892,0602,0892,5002,089
2019-03-14---2,057-2,057
2019-03-132,0572,0572,0572,0571002,057
2019-03-122,0282,0282,0262,0262002,026
2019-03-112,0652,0652,0222,0266002,026
2019-03-082,0202,0692,0202,0695002,069
2019-03-072,0222,0602,0202,0207002,020
2019-03-06---2,042-2,042
2019-03-052,0422,0422,0422,0421002,042
2019-03-042,0502,0702,0502,0701,8002,070
2019-03-012,0742,0742,0502,0501,1002,050
2019-02-282,0222,0652,0222,0651,2002,065
2019-02-272,0222,0222,0222,0222002,022
2019-02-26---2,055-2,055
2019-02-252,0552,0552,0552,0551002,055
2019-02-222,0552,0552,0552,0556002,055
2019-02-212,0352,0352,0352,0357002,035
2019-02-202,0012,0342,0012,0342002,034
2019-02-192,0222,0532,0002,0008002,000
2019-02-182,0102,0202,0102,0202002,020
2019-02-152,0102,0102,0102,0101002,010
2019-02-142,0542,0542,0542,0542002,054
2019-02-132,0132,0152,0132,0154002,015
2019-02-122,0482,0502,0002,0497002,049
2019-02-082,0452,0452,0002,0003002,000
2019-02-072,0422,0602,0422,0501,9002,050
2019-02-062,0002,0001,9901,9902001,990
2019-02-051,9991,9991,9991,9991001,999
2019-02-041,9811,9811,9801,9807001,980
2019-02-011,9651,9821,9651,9814,0001,981
2019-01-311,9611,9951,9611,9954001,995
2019-01-301,9501,9501,9501,9501001,950
2019-01-291,9471,9471,9471,9471001,947
2019-01-281,9902,0371,9902,0375002,037
2019-01-251,9251,9981,9251,9988001,998
2019-01-241,9251,9251,9251,9251001,925
2019-01-231,9251,9251,9251,9252001,925
2019-01-221,9641,9641,9641,9646001,964
2019-01-211,9211,9341,9211,9345001,934
2019-01-181,9191,9191,9191,9196001,919
2019-01-171,9101,9201,9021,9202,4001,920
2019-01-161,9201,9201,9201,9201001,920
2019-01-151,9251,9401,9251,9403001,940
2019-01-111,9181,9251,9181,9255001,925
2019-01-101,9021,9021,9021,9021001,902
2019-01-091,9301,9301,9201,9208001,920
2019-01-081,8661,9251,8661,9255001,925
2019-01-071,9101,9101,8971,8986001,898
2019-01-041,8301,8301,8301,8302,1001,830

分割・併合履歴 ： [2017-09-27]1株→0.2株