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
2019-12-30	1,988	1,988	1,971	1,988	900	1,988
2019-12-27	1,968	1,970	1,960	1,970	600	1,970
2019-12-26	1,930	1,930	1,930	1,930	200	1,930
2019-12-25	1,950	1,950	1,948	1,950	700	1,950
2019-12-24	1,954	1,955	1,950	1,954	800	1,954
2019-12-23	1,950	1,950	1,950	1,950	4,100	1,950
2019-12-20	1,965	1,970	1,947	1,950	1,900	1,950
2019-12-19	1,950	1,950	1,925	1,930	400	1,930
2019-12-18	1,973	1,973	1,970	1,970	400	1,970
2019-12-17	-	-	-	1,917	-	1,917
2019-12-16	1,883	1,948	1,883	1,917	700	1,917
2019-12-13	1,913	1,913	1,908	1,908	500	1,908
2019-12-12	1,898	1,908	1,897	1,908	2,300	1,908
2019-12-11	1,907	1,913	1,898	1,898	1,900	1,898
2019-12-10	1,901	1,908	1,901	1,907	700	1,907
2019-12-09	1,911	1,911	1,911	1,911	100	1,911
2019-12-06	1,896	1,911	1,896	1,911	200	1,911
2019-12-05	1,936	1,936	1,936	1,936	100	1,936
2019-12-04	1,855	1,945	1,855	1,945	4,400	1,945
2019-12-03	1,889	1,889	1,889	1,889	200	1,889
2019-12-02	1,836	1,861	1,836	1,861	300	1,861
2019-11-29	-	-	-	1,876	-	1,876
2019-11-28	1,849	1,876	1,849	1,876	3,300	1,876
2019-11-27	1,849	1,850	1,847	1,849	6,100	1,849
2019-11-26	1,849	1,849	1,849	1,849	800	1,849
2019-11-25	1,839	1,840	1,839	1,840	300	1,840
2019-11-22	1,840	1,840	1,822	1,830	2,000	1,830
2019-11-21	1,846	1,846	1,833	1,840	1,200	1,840
2019-11-20	1,831	1,831	1,831	1,831	100	1,831
2019-11-19	1,850	1,850	1,831	1,831	500	1,831
2019-11-18	1,805	1,825	1,805	1,825	300	1,825
2019-11-15	1,803	1,812	1,803	1,812	200	1,812
2019-11-14	1,834	1,834	1,812	1,812	1,700	1,812
2019-11-13	1,865	1,865	1,822	1,834	500	1,834
2019-11-12	1,895	1,895	1,855	1,865	800	1,865
2019-11-11	1,850	1,895	1,850	1,895	1,100	1,895
2019-11-08	1,852	1,852	1,850	1,850	300	1,850
2019-11-07	1,852	1,852	1,852	1,852	100	1,852
2019-11-06	1,830	1,830	1,830	1,830	200	1,830
2019-11-05	1,890	1,890	1,810	1,830	1,300	1,830
2019-11-01	1,780	1,897	1,777	1,897	2,000	1,897
2019-10-31	1,820	1,822	1,790	1,792	600	1,792
2019-10-30	1,888	1,888	1,773	1,829	9,600	1,829
2019-10-29	1,875	1,907	1,873	1,895	700	1,895
2019-10-28	1,879	1,879	1,872	1,872	800	1,872
2019-10-25	1,862	1,862	1,832	1,832	400	1,832
2019-10-24	1,876	1,889	1,865	1,865	1,100	1,865
2019-10-23	1,929	1,929	1,881	1,881	800	1,881
2019-10-21	1,813	1,862	1,813	1,862	1,300	1,862
2019-10-18	1,849	1,849	1,827	1,835	1,200	1,835
2019-10-17	1,883	1,883	1,798	1,854	7,400	1,854
2019-10-16	1,919	1,923	1,881	1,899	4,000	1,899
2019-10-15	1,904	1,940	1,800	1,877	24,900	1,877
2019-10-11	1,655	1,664	1,655	1,664	700	1,664
2019-10-10	1,642	1,652	1,642	1,652	500	1,652
2019-10-09	1,620	1,642	1,620	1,642	1,600	1,642
2019-10-08	1,613	1,636	1,613	1,636	400	1,636
2019-10-07	1,650	1,650	1,610	1,610	200	1,610
2019-10-04	1,612	1,612	1,612	1,612	100	1,612
2019-10-03	1,639	1,639	1,623	1,623	2,000	1,623
2019-10-02	1,628	1,629	1,610	1,610	4,300	1,610
2019-10-01	-	-	-	1,630	-	1,630
2019-09-30	1,641	1,641	1,618	1,630	2,800	1,630
2019-09-27	1,674	1,674	1,641	1,641	1,100	1,641
2019-09-26	1,690	1,690	1,690	1,690	100	1,690
2019-09-25	-	-	-	1,694	-	1,694
2019-09-24	1,672	1,694	1,670	1,694	1,400	1,694
2019-09-20	1,649	1,678	1,645	1,645	1,000	1,645
2019-09-19	1,633	1,650	1,631	1,637	900	1,637
2019-09-18	1,651	1,651	1,641	1,641	400	1,641
2019-09-17	1,650	1,650	1,645	1,645	700	1,645
2019-09-13	1,651	1,660	1,651	1,655	500	1,655
2019-09-12	1,659	1,659	1,651	1,651	300	1,651
2019-09-11	1,642	1,650	1,642	1,645	1,400	1,645
2019-09-10	1,655	1,667	1,642	1,642	800	1,642
2019-09-09	-	-	-	1,670	-	1,670
2019-09-06	-	-	-	1,670	-	1,670
2019-09-05	1,670	1,670	1,670	1,670	100	1,670
2019-09-04	1,655	1,655	1,655	1,655	100	1,655
2019-09-03	1,666	1,666	1,665	1,665	400	1,665
2019-09-02	1,670	1,671	1,666	1,666	600	1,666
2019-08-30	1,668	1,668	1,607	1,667	1,800	1,667
2019-08-29	1,675	1,675	1,667	1,667	700	1,667
2019-08-28	1,698	1,698	1,675	1,675	1,000	1,675
2019-08-27	1,734	1,740	1,696	1,696	1,700	1,696
2019-08-26	1,749	1,749	1,749	1,749	100	1,749
2019-08-23	1,751	1,751	1,745	1,750	1,500	1,750
2019-08-22	1,777	1,777	1,760	1,760	1,700	1,760
2019-08-21	1,800	1,800	1,777	1,777	1,100	1,777
2019-08-20	1,812	1,812	1,800	1,800	500	1,800
2019-08-19	1,812	1,812	1,812	1,812	100	1,812
2019-08-16	-	-	-	1,800	-	1,800
2019-08-15	1,800	1,800	1,789	1,800	500	1,800
2019-08-14	1,850	1,850	1,800	1,800	1,300	1,800
2019-08-13	1,901	1,901	1,878	1,881	1,100	1,881
2019-08-09	1,950	1,950	1,950	1,950	400	1,950
2019-08-08	-	-	-	1,940	-	1,940
2019-08-07	-	-	-	1,940	-	1,940
2019-08-06	1,960	1,960	1,940	1,940	300	1,940
2019-08-05	1,963	1,963	1,962	1,962	800	1,962
2019-08-02	2,033	2,033	1,982	1,982	1,000	1,982
2019-08-01	1,983	1,983	1,983	1,983	100	1,983
2019-07-31	1,981	1,981	1,981	1,981	100	1,981
2019-07-30	2,002	2,002	1,980	1,980	300	1,980
2019-07-29	2,020	2,020	2,000	2,000	300	2,000
2019-07-26	2,043	2,043	1,993	1,993	200	1,993
2019-07-25	2,003	2,003	2,003	2,003	200	2,003
2019-07-24	2,003	2,003	2,003	2,003	100	2,003
2019-07-23	2,002	2,040	2,002	2,010	900	2,010
2019-07-22	2,085	2,085	2,059	2,085	6,700	2,085
2019-07-19	2,058	2,067	2,014	2,054	2,600	2,054
2019-07-18	2,047	2,049	2,030	2,030	2,100	2,030
2019-07-17	2,000	2,030	1,991	2,030	1,000	2,030
2019-07-16	1,976	1,999	1,973	1,978	500	1,978
2019-07-12	1,952	1,952	1,951	1,951	300	1,951
2019-07-11	1,994	1,994	1,973	1,973	4,400	1,973
2019-07-10	1,905	1,914	1,905	1,914	500	1,914
2019-07-09	1,903	1,905	1,893	1,893	1,500	1,893
2019-07-08	1,882	1,900	1,882	1,900	1,800	1,900
2019-07-05	-	-	-	1,870	-	1,870
2019-07-04	1,870	1,870	1,870	1,870	1,200	1,870
2019-07-03	1,877	1,877	1,877	1,877	200	1,877
2019-07-02	1,899	1,900	1,899	1,900	400	1,900
2019-07-01	1,895	1,895	1,895	1,895	100	1,895
2019-06-28	-	-	-	1,851	-	1,851
2019-06-27	1,851	1,851	1,851	1,851	300	1,851
2019-06-26	1,853	1,853	1,853	1,853	100	1,853
2019-06-25	1,853	1,854	1,853	1,854	400	1,854
2019-06-24	1,880	1,880	1,865	1,865	1,000	1,865
2019-06-21	1,895	1,895	1,895	1,895	1,000	1,895
2019-06-20	-	-	-	1,891	-	1,891
2019-06-19	1,891	1,891	1,891	1,891	100	1,891
2019-06-18	1,895	1,895	1,891	1,891	400	1,891
2019-06-17	1,885	1,900	1,885	1,895	1,100	1,895
2019-06-14	1,880	1,880	1,880	1,880	100	1,880
2019-06-13	1,852	1,852	1,852	1,852	100	1,852
2019-06-12	-	-	-	1,845	-	1,845
2019-06-11	1,885	1,885	1,845	1,845	300	1,845
2019-06-10	-	-	-	1,885	-	1,885
2019-06-07	-	-	-	1,885	-	1,885
2019-06-06	-	-	-	1,885	-	1,885
2019-06-05	1,885	1,885	1,885	1,885	400	1,885
2019-06-04	1,850	1,850	1,850	1,850	300	1,850
2019-06-03	1,890	1,890	1,850	1,890	1,100	1,890
2019-05-31	1,895	1,904	1,895	1,904	300	1,904
2019-05-30	-	-	-	1,887	-	1,887
2019-05-29	-	-	-	1,887	-	1,887
2019-05-28	1,900	1,900	1,887	1,887	3,100	1,887
2019-05-27	1,904	1,904	1,900	1,900	500	1,900
2019-05-24	-	-	-	1,944	-	1,944
2019-05-23	-	-	-	1,944	-	1,944
2019-05-22	1,937	1,950	1,937	1,944	1,200	1,944
2019-05-21	1,891	1,917	1,891	1,917	400	1,917
2019-05-20	1,929	1,930	1,890	1,890	1,000	1,890
2019-05-17	1,935	1,940	1,900	1,929	3,000	1,929
2019-05-16	-	-	-	1,935	-	1,935
2019-05-15	-	-	-	1,935	-	1,935
2019-05-14	1,930	1,970	1,911	1,935	1,500	1,935
2019-05-13	1,976	1,976	1,976	1,976	200	1,976
2019-05-10	1,976	1,976	1,976	1,976	200	1,976
2019-05-09	1,993	1,993	1,976	1,976	300	1,976
2019-05-08	2,010	2,010	1,981	2,007	800	2,007
2019-05-07	2,012	2,034	2,010	2,010	1,200	2,010
2019-04-26	-	-	-	2,020	-	2,020
2019-04-25	-	-	-	2,020	-	2,020
2019-04-24	2,020	2,020	2,020	2,020	100	2,020
2019-04-23	2,015	2,015	1,991	1,991	3,000	1,991
2019-04-22	2,090	2,090	2,015	2,015	2,000	2,015
2019-04-19	2,041	2,041	2,040	2,040	400	2,040
2019-04-18	2,052	2,055	2,033	2,033	400	2,033
2019-04-17	2,060	2,060	2,023	2,023	400	2,023
2019-04-16	2,020	2,059	2,020	2,059	900	2,059
2019-04-15	2,024	2,024	2,024	2,024	100	2,024
2019-04-12	2,030	2,065	2,030	2,065	200	2,065
2019-04-11	2,066	2,066	2,063	2,063	300	2,063
2019-04-10	2,016	2,016	2,016	2,016	100	2,016
2019-04-09	2,020	2,020	2,020	2,020	800	2,020
2019-04-08	-	-	-	2,015	-	2,015
2019-04-05	-	-	-	2,015	-	2,015
2019-04-04	-	-	-	2,015	-	2,015
2019-04-03	2,015	2,049	2,015	2,015	400	2,015
2019-04-02	2,049	2,050	2,049	2,050	300	2,050
2019-04-01	2,075	2,075	2,019	2,021	4,000	2,021
2019-03-29	-	-	-	2,080	-	2,080
2019-03-28	2,118	2,118	2,080	2,080	400	2,080
2019-03-27	2,020	2,110	2,001	2,110	2,500	2,110
2019-03-26	2,100	2,130	2,100	2,100	700	2,100
2019-03-25	-	-	-	2,128	-	2,128
2019-03-22	2,128	2,128	2,128	2,128	700	2,128
2019-03-20	2,104	2,104	2,104	2,104	100	2,104
2019-03-19	2,129	2,129	2,104	2,104	300	2,104
2019-03-18	2,099	2,150	2,090	2,090	3,200	2,090
2019-03-15	2,065	2,089	2,060	2,089	2,500	2,089
2019-03-14	-	-	-	2,057	-	2,057
2019-03-13	2,057	2,057	2,057	2,057	100	2,057
2019-03-12	2,028	2,028	2,026	2,026	200	2,026
2019-03-11	2,065	2,065	2,022	2,026	600	2,026
2019-03-08	2,020	2,069	2,020	2,069	500	2,069
2019-03-07	2,022	2,060	2,020	2,020	700	2,020
2019-03-06	-	-	-	2,042	-	2,042
2019-03-05	2,042	2,042	2,042	2,042	100	2,042
2019-03-04	2,050	2,070	2,050	2,070	1,800	2,070
2019-03-01	2,074	2,074	2,050	2,050	1,100	2,050
2019-02-28	2,022	2,065	2,022	2,065	1,200	2,065
2019-02-27	2,022	2,022	2,022	2,022	200	2,022
2019-02-26	-	-	-	2,055	-	2,055
2019-02-25	2,055	2,055	2,055	2,055	100	2,055
2019-02-22	2,055	2,055	2,055	2,055	600	2,055
2019-02-21	2,035	2,035	2,035	2,035	700	2,035
2019-02-20	2,001	2,034	2,001	2,034	200	2,034
2019-02-19	2,022	2,053	2,000	2,000	800	2,000
2019-02-18	2,010	2,020	2,010	2,020	200	2,020
2019-02-15	2,010	2,010	2,010	2,010	100	2,010
2019-02-14	2,054	2,054	2,054	2,054	200	2,054
2019-02-13	2,013	2,015	2,013	2,015	400	2,015
2019-02-12	2,048	2,050	2,000	2,049	700	2,049
2019-02-08	2,045	2,045	2,000	2,000	300	2,000
2019-02-07	2,042	2,060	2,042	2,050	1,900	2,050
2019-02-06	2,000	2,000	1,990	1,990	200	1,990
2019-02-05	1,999	1,999	1,999	1,999	100	1,999
2019-02-04	1,981	1,981	1,980	1,980	700	1,980
2019-02-01	1,965	1,982	1,965	1,981	4,000	1,981
2019-01-31	1,961	1,995	1,961	1,995	400	1,995
2019-01-30	1,950	1,950	1,950	1,950	100	1,950
2019-01-29	1,947	1,947	1,947	1,947	100	1,947
2019-01-28	1,990	2,037	1,990	2,037	500	2,037
2019-01-25	1,925	1,998	1,925	1,998	800	1,998
2019-01-24	1,925	1,925	1,925	1,925	100	1,925
2019-01-23	1,925	1,925	1,925	1,925	200	1,925
2019-01-22	1,964	1,964	1,964	1,964	600	1,964
2019-01-21	1,921	1,934	1,921	1,934	500	1,934
2019-01-18	1,919	1,919	1,919	1,919	600	1,919
2019-01-17	1,910	1,920	1,902	1,920	2,400	1,920
2019-01-16	1,920	1,920	1,920	1,920	100	1,920
2019-01-15	1,925	1,940	1,925	1,940	300	1,940
2019-01-11	1,918	1,925	1,918	1,925	500	1,925
2019-01-10	1,902	1,902	1,902	1,902	100	1,902
2019-01-09	1,930	1,930	1,920	1,920	800	1,920
2019-01-08	1,866	1,925	1,866	1,925	500	1,925
2019-01-07	1,910	1,910	1,897	1,898	600	1,898
2019-01-04	1,830	1,830	1,830	1,830	2,100	1,830

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 [2019年度]

1798 (株)守谷商会の時系列データ [2019年度]