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
2020-12-30	1,997	2,001	1,997	2,001	900	2,001
2020-12-29	-	-	-	2,027	-	2,027
2020-12-28	2,000	2,027	2,000	2,027	500	2,027
2020-12-25	2,000	2,000	2,000	2,000	100	2,000
2020-12-24	1,992	1,992	1,992	1,992	100	1,992
2020-12-23	1,992	1,992	1,992	1,992	100	1,992
2020-12-22	2,007	2,007	2,005	2,005	900	2,005
2020-12-21	2,027	2,027	2,020	2,027	400	2,027
2020-12-18	2,034	2,034	2,034	2,034	300	2,034
2020-12-17	-	-	-	2,035	-	2,035
2020-12-16	2,018	2,035	2,018	2,035	600	2,035
2020-12-15	2,010	2,010	2,010	2,010	300	2,010
2020-12-14	2,008	2,008	2,008	2,008	100	2,008
2020-12-11	2,007	2,007	2,007	2,007	300	2,007
2020-12-10	2,007	2,007	2,005	2,007	700	2,007
2020-12-09	2,012	2,012	2,012	2,012	200	2,012
2020-12-08	2,009	2,009	2,009	2,009	100	2,009
2020-12-07	-	-	-	2,023	-	2,023
2020-12-04	2,023	2,023	2,023	2,023	100	2,023
2020-12-03	2,011	2,023	2,011	2,023	200	2,023
2020-12-02	2,020	2,020	2,020	2,020	300	2,020
2020-12-01	2,006	2,020	2,006	2,008	800	2,008
2020-11-30	2,056	2,056	2,056	2,056	1,000	2,056
2020-11-27	2,056	2,056	2,056	2,056	5,000	2,056
2020-11-26	2,056	2,072	2,053	2,056	1,800	2,056
2020-11-25	2,100	2,100	2,072	2,072	600	2,072
2020-11-24	1,984	2,000	1,970	2,000	3,900	2,000
2020-11-20	1,968	1,968	1,968	1,968	800	1,968
2020-11-19	1,965	1,965	1,965	1,965	100	1,965
2020-11-18	1,965	1,965	1,965	1,965	300	1,965
2020-11-17	1,971	1,972	1,965	1,965	2,400	1,965
2020-11-16	1,970	1,970	1,970	1,970	100	1,970
2020-11-13	1,970	1,970	1,970	1,970	100	1,970
2020-11-12	1,970	1,970	1,970	1,970	300	1,970
2020-11-11	1,985	1,985	1,970	1,970	2,400	1,970
2020-11-10	2,020	2,020	1,975	1,975	900	1,975
2020-11-09	2,015	2,020	2,015	2,020	200	2,020
2020-11-06	2,047	2,047	2,047	2,047	100	2,047
2020-11-05	2,006	2,047	2,006	2,047	200	2,047
2020-11-04	2,017	2,017	2,017	2,017	400	2,017
2020-11-02	2,000	2,017	2,000	2,017	600	2,017
2020-10-30	1,978	1,978	1,951	1,951	300	1,951
2020-10-29	2,001	2,026	1,978	1,978	600	1,978
2020-10-28	-	-	-	2,001	-	2,001
2020-10-27	-	-	-	2,001	-	2,001
2020-10-26	2,026	2,026	1,976	2,001	400	2,001
2020-10-23	2,015	2,050	2,015	2,026	400	2,026
2020-10-22	2,050	2,050	2,050	2,050	1,200	2,050
2020-10-21	2,058	2,058	2,058	2,058	200	2,058
2020-10-20	2,100	2,100	2,040	2,040	600	2,040
2020-10-19	2,038	2,050	2,038	2,050	500	2,050
2020-10-16	2,025	2,030	2,008	2,030	700	2,030
2020-10-15	2,041	2,053	2,040	2,053	700	2,053
2020-10-14	2,083	2,083	2,061	2,061	400	2,061
2020-10-13	-	-	-	2,154	-	2,154
2020-10-12	2,155	2,155	2,155	2,155	200	2,155
2020-10-09	2,086	2,105	2,086	2,105	600	2,105
2020-10-08	2,086	2,086	2,086	2,086	600	2,086
2020-10-07	-	-	-	2,086	-	2,086
2020-10-06	2,086	2,086	2,086	2,086	100	2,086
2020-10-05	2,056	2,107	2,056	2,086	400	2,086
2020-10-02	2,106	2,156	2,106	2,106	400	2,106
2020-09-30	-	-	-	2,106	-	2,106
2020-09-29	2,081	2,106	2,081	2,106	300	2,106
2020-09-28	2,131	2,131	2,081	2,081	32,500	2,081
2020-09-25	-	-	-	2,128	-	2,128
2020-09-24	-	-	-	2,128	-	2,128
2020-09-23	2,159	2,159	2,128	2,128	900	2,128
2020-09-18	2,210	2,222	2,125	2,202	1,100	2,202
2020-09-17	2,210	2,210	2,210	2,210	200	2,210
2020-09-16	2,170	2,170	2,169	2,169	300	2,169
2020-09-15	2,156	2,156	2,156	2,156	300	2,156
2020-09-14	-	-	-	2,114	-	2,114
2020-09-11	2,114	2,114	2,114	2,114	100	2,114
2020-09-10	2,113	2,113	2,113	2,113	200	2,113
2020-09-09	-	-	-	2,206	-	2,206
2020-09-08	2,206	2,206	2,206	2,206	100	2,206
2020-09-07	-	-	-	2,256	-	2,256
2020-09-04	2,206	2,256	2,206	2,256	300	2,256
2020-09-03	2,182	2,206	2,182	2,206	200	2,206
2020-09-02	2,249	2,249	2,205	2,232	400	2,232
2020-09-01	-	-	-	2,160	-	2,160
2020-08-31	-	-	-	2,160	-	2,160
2020-08-28	2,160	2,160	2,160	2,160	100	2,160
2020-08-27	-	-	-	2,208	-	2,208
2020-08-26	-	-	-	2,208	-	2,208
2020-08-25	-	-	-	2,208	-	2,208
2020-08-24	2,248	2,248	2,198	2,208	1,300	2,208
2020-08-21	-	-	-	2,110	-	2,110
2020-08-20	-	-	-	2,110	-	2,110
2020-08-19	2,110	2,110	2,110	2,110	200	2,110
2020-08-18	2,172	2,172	2,126	2,150	900	2,150
2020-08-17	2,113	2,122	2,113	2,122	300	2,122
2020-08-14	-	-	-	2,050	-	2,050
2020-08-13	-	-	-	2,050	-	2,050
2020-08-12	-	-	-	2,050	-	2,050
2020-08-11	2,037	2,087	2,037	2,050	800	2,050
2020-08-07	2,132	2,132	2,077	2,087	700	2,087
2020-08-06	-	-	-	2,182	-	2,182
2020-08-05	2,136	2,182	2,136	2,182	200	2,182
2020-08-04	2,236	2,236	2,236	2,236	200	2,236
2020-08-03	2,097	2,186	2,097	2,186	400	2,186
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
2020-07-22	2,250	2,299	2,250	2,297	6,200	2,297
2020-07-21	2,300	2,300	2,275	2,300	2,300	2,300
2020-07-20	2,280	2,298	2,275	2,298	1,100	2,298
2020-07-17	2,274	2,275	2,274	2,275	600	2,275
2020-07-16	2,260	2,289	2,260	2,289	600	2,289
2020-07-15	2,250	2,266	2,250	2,266	1,800	2,266
2020-07-14	2,211	2,249	2,211	2,249	400	2,249
2020-07-13	2,260	2,260	2,260	2,260	3,800	2,260
2020-07-10	2,210	2,210	2,154	2,210	1,600	2,210
2020-07-09	2,219	2,220	2,170	2,219	1,900	2,219
2020-07-08	2,198	2,229	2,137	2,137	2,400	2,137
2020-07-07	2,080	2,148	2,080	2,148	2,700	2,148
2020-07-06	2,040	2,074	2,031	2,074	500	2,074
2020-07-03	2,011	2,038	2,011	2,038	600	2,038
2020-07-02	2,045	2,045	2,011	2,011	400	2,011
2020-07-01	-	-	-	2,015	-	2,015
2020-06-30	1,967	2,015	1,967	2,015	300	2,015
2020-06-29	-	-	-	2,017	-	2,017
2020-06-26	2,043	2,043	1,993	2,017	1,100	2,017
2020-06-25	2,044	2,044	2,044	2,044	200	2,044
2020-06-24	-	-	-	2,030	-	2,030
2020-06-23	-	-	-	2,030	-	2,030
2020-06-22	1,990	2,030	1,990	2,030	900	2,030
2020-06-19	1,985	2,040	1,985	2,040	800	2,040
2020-06-18	2,014	2,014	1,965	2,005	600	2,005
2020-06-17	2,015	2,015	2,015	2,015	200	2,015
2020-06-16	1,949	1,986	1,949	1,986	200	1,986
2020-06-15	-	-	-	1,918	-	1,918
2020-06-12	1,918	1,918	1,918	1,918	300	1,918
2020-06-11	1,949	1,949	1,949	1,949	200	1,949
2020-06-10	-	-	-	1,949	-	1,949
2020-06-09	1,920	1,949	1,920	1,949	600	1,949
2020-06-08	1,894	1,894	1,894	1,894	100	1,894
2020-06-05	1,880	1,900	1,880	1,883	300	1,883
2020-06-04	1,956	1,956	1,920	1,920	200	1,920
2020-06-03	-	-	-	1,956	-	1,956
2020-06-02	2,000	2,000	1,956	1,956	400	1,956
2020-06-01	1,950	1,950	1,920	1,920	200	1,920
2020-05-29	-	-	-	1,947	-	1,947
2020-05-28	1,935	1,947	1,935	1,947	400	1,947
2020-05-27	-	-	-	2,044	-	2,044
2020-05-26	-	-	-	2,044	-	2,044
2020-05-25	2,044	2,044	2,044	2,044	200	2,044
2020-05-22	1,973	1,973	1,973	1,973	700	1,973
2020-05-21	1,900	1,900	1,879	1,879	200	1,879
2020-05-20	1,831	1,831	1,831	1,831	100	1,831
2020-05-19	1,865	1,865	1,865	1,865	200	1,865
2020-05-18	-	-	-	1,785	-	1,785
2020-05-15	1,785	1,785	1,785	1,785	100	1,785
2020-05-14	1,760	1,760	1,760	1,760	100	1,760
2020-05-13	-	-	-	1,800	-	1,800
2020-05-12	-	-	-	1,800	-	1,800
2020-05-11	1,800	1,800	1,800	1,800	200	1,800
2020-05-08	1,777	1,817	1,777	1,817	300	1,817
2020-05-07	1,892	1,892	1,760	1,760	700	1,760
2020-05-01	1,812	1,812	1,812	1,812	100	1,812
2020-04-30	1,920	1,978	1,831	1,840	1,700	1,840
2020-04-28	1,703	1,720	1,699	1,720	700	1,720
2020-04-27	-	-	-	1,720	-	1,720
2020-04-24	1,718	1,720	1,718	1,720	300	1,720
2020-04-23	1,675	1,719	1,675	1,700	5,900	1,700
2020-04-22	1,875	1,875	1,835	1,835	800	1,835
2020-04-21	1,847	1,847	1,835	1,835	200	1,835
2020-04-20	1,887	1,887	1,847	1,847	300	1,847
2020-04-17	-	-	-	1,828	-	1,828
2020-04-16	-	-	-	1,828	-	1,828
2020-04-15	-	-	-	1,828	-	1,828
2020-04-14	1,748	1,828	1,748	1,828	200	1,828
2020-04-13	1,749	1,749	1,669	1,749	500	1,749
2020-04-10	-	-	-	1,697	-	1,697
2020-04-09	1,602	1,697	1,602	1,697	400	1,697
2020-04-08	-	-	-	1,600	-	1,600
2020-04-07	-	-	-	1,600	-	1,600
2020-04-06	-	-	-	1,600	-	1,600
2020-04-03	1,623	1,623	1,600	1,600	400	1,600
2020-04-02	1,623	1,623	1,580	1,623	700	1,623
2020-04-01	1,621	1,630	1,621	1,624	700	1,624
2020-03-31	1,630	1,643	1,618	1,636	1,600	1,636
2020-03-30	1,660	1,660	1,630	1,630	400	1,630
2020-03-27	1,817	1,817	1,702	1,702	200	1,702
2020-03-26	1,737	1,817	1,731	1,817	1,600	1,817
2020-03-25	-	-	-	1,777	-	1,777
2020-03-24	1,777	1,777	1,777	1,777	100	1,777
2020-03-23	1,777	1,777	1,777	1,777	900	1,777
2020-03-19	1,717	1,717	1,685	1,692	300	1,692
2020-03-18	1,867	1,886	1,686	1,757	1,100	1,757
2020-03-17	1,686	1,686	1,671	1,671	200	1,671
2020-03-16	-	-	-	1,683	-	1,683
2020-03-13	1,754	1,754	1,679	1,683	1,100	1,683
2020-03-12	1,827	1,827	1,787	1,790	600	1,790
2020-03-11	1,836	1,836	1,836	1,836	100	1,836
2020-03-10	1,748	1,748	1,748	1,748	100	1,748
2020-03-09	1,802	1,806	1,750	1,750	300	1,750
2020-03-06	-	-	-	1,905	-	1,905
2020-03-05	-	-	-	1,905	-	1,905
2020-03-04	1,905	1,905	1,905	1,905	100	1,905
2020-03-03	2,037	2,037	2,037	2,037	200	2,037
2020-03-02	1,832	1,984	1,761	1,917	3,700	1,917
2020-02-28	1,960	1,960	1,830	1,872	4,400	1,872
2020-02-27	2,003	2,003	1,966	1,999	2,400	1,999
2020-02-26	2,100	2,100	2,050	2,050	200	2,050
2020-02-25	2,202	2,202	2,100	2,100	900	2,100
2020-02-21	2,197	2,202	2,197	2,202	800	2,202
2020-02-20	2,195	2,197	2,195	2,197	400	2,197
2020-02-19	2,174	2,196	2,174	2,196	800	2,196
2020-02-18	2,200	2,200	2,172	2,172	1,600	2,172
2020-02-17	2,189	2,197	2,069	2,192	1,900	2,192
2020-02-14	2,180	2,189	2,160	2,189	900	2,189
2020-02-13	2,150	2,179	2,131	2,179	2,300	2,179
2020-02-12	2,150	2,150	2,110	2,150	1,200	2,150
2020-02-10	2,106	2,150	2,106	2,150	1,500	2,150
2020-02-07	2,102	2,146	2,102	2,146	800	2,146
2020-02-06	2,076	2,100	2,065	2,100	1,500	2,100
2020-02-05	2,028	2,099	2,022	2,076	1,200	2,076
2020-02-04	2,059	2,078	2,059	2,078	800	2,078
2020-02-03	2,000	2,021	2,000	2,021	500	2,021
2020-01-31	2,062	2,062	2,062	2,062	500	2,062
2020-01-30	2,070	2,070	2,039	2,060	900	2,060
2020-01-29	2,070	2,070	2,063	2,070	600	2,070
2020-01-28	2,014	2,050	2,014	2,050	1,300	2,050
2020-01-27	2,032	2,047	2,014	2,014	1,400	2,014
2020-01-24	2,006	2,032	2,006	2,032	1,100	2,032
2020-01-23	2,098	2,106	2,097	2,106	700	2,106
2020-01-22	2,100	2,110	2,099	2,106	6,100	2,106
2020-01-21	2,040	2,100	2,040	2,100	2,600	2,100
2020-01-20	2,040	2,043	2,028	2,043	3,200	2,043
2020-01-17	2,040	2,040	2,040	2,040	100	2,040
2020-01-16	2,024	2,048	2,024	2,048	1,000	2,048
2020-01-15	2,023	2,094	2,023	2,031	1,000	2,031
2020-01-14	2,018	2,025	2,006	2,025	1,500	2,025
2020-01-10	1,994	1,998	1,994	1,994	400	1,994
2020-01-09	1,985	2,009	1,975	2,009	1,700	2,009
2020-01-08	1,967	1,967	1,932	1,967	1,000	1,967
2020-01-07	1,974	1,999	1,959	1,967	2,800	1,967
2020-01-06	1,913	1,967	1,913	1,967	300	1,967

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 [2020年度]

1798 (株)守谷商会の時系列データ [2020年度]