1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2020年

1798 (株)守谷商会 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9972,0011,9972,0019002,001
2020-12-29---2,027-2,027
2020-12-282,0002,0272,0002,0275002,027
2020-12-252,0002,0002,0002,0001002,000
2020-12-241,9921,9921,9921,9921001,992
2020-12-231,9921,9921,9921,9921001,992
2020-12-222,0072,0072,0052,0059002,005
2020-12-212,0272,0272,0202,0274002,027
2020-12-182,0342,0342,0342,0343002,034
2020-12-17---2,035-2,035
2020-12-162,0182,0352,0182,0356002,035
2020-12-152,0102,0102,0102,0103002,010
2020-12-142,0082,0082,0082,0081002,008
2020-12-112,0072,0072,0072,0073002,007
2020-12-102,0072,0072,0052,0077002,007
2020-12-092,0122,0122,0122,0122002,012
2020-12-082,0092,0092,0092,0091002,009
2020-12-07---2,023-2,023
2020-12-042,0232,0232,0232,0231002,023
2020-12-032,0112,0232,0112,0232002,023
2020-12-022,0202,0202,0202,0203002,020
2020-12-012,0062,0202,0062,0088002,008
2020-11-302,0562,0562,0562,0561,0002,056
2020-11-272,0562,0562,0562,0565,0002,056
2020-11-262,0562,0722,0532,0561,8002,056
2020-11-252,1002,1002,0722,0726002,072
2020-11-241,9842,0001,9702,0003,9002,000
2020-11-201,9681,9681,9681,9688001,968
2020-11-191,9651,9651,9651,9651001,965
2020-11-181,9651,9651,9651,9653001,965
2020-11-171,9711,9721,9651,9652,4001,965
2020-11-161,9701,9701,9701,9701001,970
2020-11-131,9701,9701,9701,9701001,970
2020-11-121,9701,9701,9701,9703001,970
2020-11-111,9851,9851,9701,9702,4001,970
2020-11-102,0202,0201,9751,9759001,975
2020-11-092,0152,0202,0152,0202002,020
2020-11-062,0472,0472,0472,0471002,047
2020-11-052,0062,0472,0062,0472002,047
2020-11-042,0172,0172,0172,0174002,017
2020-11-022,0002,0172,0002,0176002,017
2020-10-301,9781,9781,9511,9513001,951
2020-10-292,0012,0261,9781,9786001,978
2020-10-28---2,001-2,001
2020-10-27---2,001-2,001
2020-10-262,0262,0261,9762,0014002,001
2020-10-232,0152,0502,0152,0264002,026
2020-10-222,0502,0502,0502,0501,2002,050
2020-10-212,0582,0582,0582,0582002,058
2020-10-202,1002,1002,0402,0406002,040
2020-10-192,0382,0502,0382,0505002,050
2020-10-162,0252,0302,0082,0307002,030
2020-10-152,0412,0532,0402,0537002,053
2020-10-142,0832,0832,0612,0614002,061
2020-10-13---2,154-2,154
2020-10-122,1552,1552,1552,1552002,155
2020-10-092,0862,1052,0862,1056002,105
2020-10-082,0862,0862,0862,0866002,086
2020-10-07---2,086-2,086
2020-10-062,0862,0862,0862,0861002,086
2020-10-052,0562,1072,0562,0864002,086
2020-10-022,1062,1562,1062,1064002,106
2020-09-30---2,106-2,106
2020-09-292,0812,1062,0812,1063002,106
2020-09-282,1312,1312,0812,08132,5002,081
2020-09-25---2,128-2,128
2020-09-24---2,128-2,128
2020-09-232,1592,1592,1282,1289002,128
2020-09-182,2102,2222,1252,2021,1002,202
2020-09-172,2102,2102,2102,2102002,210
2020-09-162,1702,1702,1692,1693002,169
2020-09-152,1562,1562,1562,1563002,156
2020-09-14---2,114-2,114
2020-09-112,1142,1142,1142,1141002,114
2020-09-102,1132,1132,1132,1132002,113
2020-09-09---2,206-2,206
2020-09-082,2062,2062,2062,2061002,206
2020-09-07---2,256-2,256
2020-09-042,2062,2562,2062,2563002,256
2020-09-032,1822,2062,1822,2062002,206
2020-09-022,2492,2492,2052,2324002,232
2020-09-01---2,160-2,160
2020-08-31---2,160-2,160
2020-08-282,1602,1602,1602,1601002,160
2020-08-27---2,208-2,208
2020-08-26---2,208-2,208
2020-08-25---2,208-2,208
2020-08-242,2482,2482,1982,2081,3002,208
2020-08-21---2,110-2,110
2020-08-20---2,110-2,110
2020-08-192,1102,1102,1102,1102002,110
2020-08-182,1722,1722,1262,1509002,150
2020-08-172,1132,1222,1132,1223002,122
2020-08-14---2,050-2,050
2020-08-13---2,050-2,050
2020-08-12---2,050-2,050
2020-08-112,0372,0872,0372,0508002,050
2020-08-072,1322,1322,0772,0877002,087
2020-08-06---2,182-2,182
2020-08-052,1362,1822,1362,1822002,182
2020-08-042,2362,2362,2362,2362002,236
2020-08-032,0972,1862,0972,1864002,186
2020-07-31---2,297-2,297
2020-07-30---2,297-2,297
2020-07-29---2,297-2,297
2020-07-28---2,297-2,297
2020-07-27---2,297-2,297
2020-07-222,2502,2992,2502,2976,2002,297
2020-07-212,3002,3002,2752,3002,3002,300
2020-07-202,2802,2982,2752,2981,1002,298
2020-07-172,2742,2752,2742,2756002,275
2020-07-162,2602,2892,2602,2896002,289
2020-07-152,2502,2662,2502,2661,8002,266
2020-07-142,2112,2492,2112,2494002,249
2020-07-132,2602,2602,2602,2603,8002,260
2020-07-102,2102,2102,1542,2101,6002,210
2020-07-092,2192,2202,1702,2191,9002,219
2020-07-082,1982,2292,1372,1372,4002,137
2020-07-072,0802,1482,0802,1482,7002,148
2020-07-062,0402,0742,0312,0745002,074
2020-07-032,0112,0382,0112,0386002,038
2020-07-022,0452,0452,0112,0114002,011
2020-07-01---2,015-2,015
2020-06-301,9672,0151,9672,0153002,015
2020-06-29---2,017-2,017
2020-06-262,0432,0431,9932,0171,1002,017
2020-06-252,0442,0442,0442,0442002,044
2020-06-24---2,030-2,030
2020-06-23---2,030-2,030
2020-06-221,9902,0301,9902,0309002,030
2020-06-191,9852,0401,9852,0408002,040
2020-06-182,0142,0141,9652,0056002,005
2020-06-172,0152,0152,0152,0152002,015
2020-06-161,9491,9861,9491,9862001,986
2020-06-15---1,918-1,918
2020-06-121,9181,9181,9181,9183001,918
2020-06-111,9491,9491,9491,9492001,949
2020-06-10---1,949-1,949
2020-06-091,9201,9491,9201,9496001,949
2020-06-081,8941,8941,8941,8941001,894
2020-06-051,8801,9001,8801,8833001,883
2020-06-041,9561,9561,9201,9202001,920
2020-06-03---1,956-1,956
2020-06-022,0002,0001,9561,9564001,956
2020-06-011,9501,9501,9201,9202001,920
2020-05-29---1,947-1,947
2020-05-281,9351,9471,9351,9474001,947
2020-05-27---2,044-2,044
2020-05-26---2,044-2,044
2020-05-252,0442,0442,0442,0442002,044
2020-05-221,9731,9731,9731,9737001,973
2020-05-211,9001,9001,8791,8792001,879
2020-05-201,8311,8311,8311,8311001,831
2020-05-191,8651,8651,8651,8652001,865
2020-05-18---1,785-1,785
2020-05-151,7851,7851,7851,7851001,785
2020-05-141,7601,7601,7601,7601001,760
2020-05-13---1,800-1,800
2020-05-12---1,800-1,800
2020-05-111,8001,8001,8001,8002001,800
2020-05-081,7771,8171,7771,8173001,817
2020-05-071,8921,8921,7601,7607001,760
2020-05-011,8121,8121,8121,8121001,812
2020-04-301,9201,9781,8311,8401,7001,840
2020-04-281,7031,7201,6991,7207001,720
2020-04-27---1,720-1,720
2020-04-241,7181,7201,7181,7203001,720
2020-04-231,6751,7191,6751,7005,9001,700
2020-04-221,8751,8751,8351,8358001,835
2020-04-211,8471,8471,8351,8352001,835
2020-04-201,8871,8871,8471,8473001,847
2020-04-17---1,828-1,828
2020-04-16---1,828-1,828
2020-04-15---1,828-1,828
2020-04-141,7481,8281,7481,8282001,828
2020-04-131,7491,7491,6691,7495001,749
2020-04-10---1,697-1,697
2020-04-091,6021,6971,6021,6974001,697
2020-04-08---1,600-1,600
2020-04-07---1,600-1,600
2020-04-06---1,600-1,600
2020-04-031,6231,6231,6001,6004001,600
2020-04-021,6231,6231,5801,6237001,623
2020-04-011,6211,6301,6211,6247001,624
2020-03-311,6301,6431,6181,6361,6001,636
2020-03-301,6601,6601,6301,6304001,630
2020-03-271,8171,8171,7021,7022001,702
2020-03-261,7371,8171,7311,8171,6001,817
2020-03-25---1,777-1,777
2020-03-241,7771,7771,7771,7771001,777
2020-03-231,7771,7771,7771,7779001,777
2020-03-191,7171,7171,6851,6923001,692
2020-03-181,8671,8861,6861,7571,1001,757
2020-03-171,6861,6861,6711,6712001,671
2020-03-16---1,683-1,683
2020-03-131,7541,7541,6791,6831,1001,683
2020-03-121,8271,8271,7871,7906001,790
2020-03-111,8361,8361,8361,8361001,836
2020-03-101,7481,7481,7481,7481001,748
2020-03-091,8021,8061,7501,7503001,750
2020-03-06---1,905-1,905
2020-03-05---1,905-1,905
2020-03-041,9051,9051,9051,9051001,905
2020-03-032,0372,0372,0372,0372002,037
2020-03-021,8321,9841,7611,9173,7001,917
2020-02-281,9601,9601,8301,8724,4001,872
2020-02-272,0032,0031,9661,9992,4001,999
2020-02-262,1002,1002,0502,0502002,050
2020-02-252,2022,2022,1002,1009002,100
2020-02-212,1972,2022,1972,2028002,202
2020-02-202,1952,1972,1952,1974002,197
2020-02-192,1742,1962,1742,1968002,196
2020-02-182,2002,2002,1722,1721,6002,172
2020-02-172,1892,1972,0692,1921,9002,192
2020-02-142,1802,1892,1602,1899002,189
2020-02-132,1502,1792,1312,1792,3002,179
2020-02-122,1502,1502,1102,1501,2002,150
2020-02-102,1062,1502,1062,1501,5002,150
2020-02-072,1022,1462,1022,1468002,146
2020-02-062,0762,1002,0652,1001,5002,100
2020-02-052,0282,0992,0222,0761,2002,076
2020-02-042,0592,0782,0592,0788002,078
2020-02-032,0002,0212,0002,0215002,021
2020-01-312,0622,0622,0622,0625002,062
2020-01-302,0702,0702,0392,0609002,060
2020-01-292,0702,0702,0632,0706002,070
2020-01-282,0142,0502,0142,0501,3002,050
2020-01-272,0322,0472,0142,0141,4002,014
2020-01-242,0062,0322,0062,0321,1002,032
2020-01-232,0982,1062,0972,1067002,106
2020-01-222,1002,1102,0992,1066,1002,106
2020-01-212,0402,1002,0402,1002,6002,100
2020-01-202,0402,0432,0282,0433,2002,043
2020-01-172,0402,0402,0402,0401002,040
2020-01-162,0242,0482,0242,0481,0002,048
2020-01-152,0232,0942,0232,0311,0002,031
2020-01-142,0182,0252,0062,0251,5002,025
2020-01-101,9941,9981,9941,9944001,994
2020-01-091,9852,0091,9752,0091,7002,009
2020-01-081,9671,9671,9321,9671,0001,967
2020-01-071,9741,9991,9591,9672,8001,967
2020-01-061,9131,9671,9131,9673001,967

分割・併合履歴 ： [2017-09-27]1株→0.2株