1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2021年

1798 (株)守谷商会 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2812,2812,2802,2803002,280
2021-12-29---2,280-2,280
2021-12-282,2702,2802,2702,2802002,280
2021-12-27---2,270-2,270
2021-12-24---2,270-2,270
2021-12-232,2702,2702,2702,2701002,270
2021-12-222,2702,2702,2702,2706002,270
2021-12-212,2172,2702,2172,2707002,270
2021-12-202,2272,2272,2102,2136002,213
2021-12-172,2312,2312,2102,2105002,210
2021-12-162,2312,2402,2312,2405002,240
2021-12-152,2272,2552,2242,2289002,228
2021-12-142,2652,2652,2222,2559002,255
2021-12-132,3002,3402,2822,2826002,282
2021-12-102,2722,3312,2602,3317002,331
2021-12-092,2602,3402,2602,2907002,290
2021-12-08---2,300-2,300
2021-12-072,2342,3012,2232,3002,3002,300
2021-12-062,2342,2342,2342,2341002,234
2021-12-032,2242,2742,2242,2744002,274
2021-12-022,2742,2742,2742,2742002,274
2021-12-012,2242,2742,2242,2742002,274
2021-11-302,2592,2592,2322,2322002,232
2021-11-292,2552,3002,2552,2654002,265
2021-11-262,2752,3012,2752,3018002,301
2021-11-25---2,325-2,325
2021-11-242,2982,3252,2982,3253002,325
2021-11-222,3982,3982,3982,3987002,398
2021-11-192,3992,3992,3992,3995002,399
2021-11-182,3982,4002,3982,4001,0002,400
2021-11-172,3482,3482,3312,3312002,331
2021-11-162,2742,3982,2742,3981,0002,398
2021-11-152,2332,2992,2332,2908002,290
2021-11-122,2952,2952,2732,2732002,273
2021-11-112,2612,3172,2612,3171,0002,317
2021-11-102,2512,2512,2512,2511002,251
2021-11-092,2832,2832,2602,2616002,261
2021-11-082,2812,3042,2522,3047002,304
2021-11-052,3092,3112,3092,3112002,311
2021-11-042,3432,3432,3202,3434002,343
2021-11-022,4982,4982,3432,3939002,393
2021-11-012,4992,6002,3502,4982,6002,498
2021-10-292,2742,3052,2742,3052002,305
2021-10-28---2,300-2,300
2021-10-272,3012,3102,3002,3005002,300
2021-10-26---2,302-2,302
2021-10-25---2,267-2,267
2021-10-222,3102,3102,3022,3027002,302
2021-10-21---2,267-2,267
2021-10-202,2252,2672,2252,2672002,267
2021-10-192,2752,2752,2752,2753002,275
2021-10-182,2852,2852,2852,2852002,285
2021-10-152,2702,2702,2702,2701002,270
2021-10-142,2402,2402,2402,2401002,240
2021-10-13---2,290-2,290
2021-10-12---2,290-2,290
2021-10-112,2902,2902,2902,2901002,290
2021-10-08---2,243-2,243
2021-10-07---2,243-2,243
2021-10-062,2432,2432,2432,2431002,243
2021-10-052,2042,2042,2042,2041002,204
2021-10-042,2852,2852,2852,2852002,285
2021-10-01---2,255-2,255
2021-09-302,2552,2552,2552,2551002,255
2021-09-29---2,251-2,251
2021-09-28---2,251-2,251
2021-09-272,2512,2512,2512,2512002,251
2021-09-24---2,251-2,251
2021-09-222,2542,2542,2512,2517002,251
2021-09-212,2812,2852,2712,2856002,285
2021-09-17---2,231-2,231
2021-09-162,2312,2312,2312,2313002,231
2021-09-152,2312,2312,2312,2312002,231
2021-09-142,2402,2792,2402,2793002,279
2021-09-132,2992,2992,2412,2418002,241
2021-09-10---2,270-2,270
2021-09-09---2,270-2,270
2021-09-08---2,270-2,270
2021-09-072,2702,2702,2702,2701002,270
2021-09-062,2912,2912,2912,2911002,291
2021-09-032,2312,2682,2312,2682002,268
2021-09-022,2982,2982,2782,2785002,278
2021-09-012,2322,2322,2322,2321002,232
2021-08-312,2482,2482,2482,2481002,248
2021-08-302,2802,2802,2802,2801002,280
2021-08-27---2,298-2,298
2021-08-26---2,298-2,298
2021-08-25---2,298-2,298
2021-08-242,2982,2982,2982,2981002,298
2021-08-232,3002,3002,3002,3007002,300
2021-08-202,2442,2482,2442,2444002,244
2021-08-192,1972,2502,1972,2274002,227
2021-08-182,2502,2912,2472,2911,2002,291
2021-08-17---2,233-2,233
2021-08-16---2,233-2,233
2021-08-13---2,233-2,233
2021-08-122,2332,2332,2332,2331002,233
2021-08-112,2002,2422,2002,2424002,242
2021-08-102,1802,2002,1802,2004002,200
2021-08-062,1802,1802,1592,1594002,159
2021-08-052,1982,1992,1982,1993002,199
2021-08-042,1522,1982,1522,1983002,198
2021-08-032,1992,2002,1692,2006002,200
2021-08-022,1022,1112,1022,1115002,111
2021-07-302,1282,1322,0832,0835002,083
2021-07-29---2,088-2,088
2021-07-282,0882,0882,0882,0882002,088
2021-07-272,0922,1382,0922,1389002,138
2021-07-262,2662,2682,1382,1387,1002,138
2021-07-212,1802,1802,1302,1587002,158
2021-07-202,1492,1802,1492,1809002,180
2021-07-192,1002,1562,0852,1561,4002,156
2021-07-162,0602,0802,0602,0807002,080
2021-07-152,0802,0802,0802,0806002,080
2021-07-14---2,050-2,050
2021-07-132,0502,0502,0502,0506002,050
2021-07-122,0402,0502,0152,0504,7002,050
2021-07-092,0452,0832,0412,0831,7002,083
2021-07-082,0552,0552,0482,0487002,048
2021-07-072,0552,0552,0552,0551,3002,055
2021-07-062,0442,0502,0442,0501,5002,050
2021-07-052,0412,0602,0402,0492,4002,049
2021-07-022,0882,0882,0382,0384002,038
2021-07-012,0482,0882,0482,0881,7002,088
2021-06-302,0122,0122,0122,0121002,012
2021-06-29---2,050-2,050
2021-06-28---2,050-2,050
2021-06-25---2,050-2,050
2021-06-24---2,050-2,050
2021-06-232,0502,0502,0502,0505002,050
2021-06-222,0142,0162,0142,0165002,016
2021-06-212,0472,0472,0252,0318002,031
2021-06-182,0712,0712,0712,0713002,071
2021-06-172,0552,0552,0262,0267002,026
2021-06-162,0512,0512,0512,0511002,051
2021-06-152,0552,0552,0082,0083002,008
2021-06-14---2,005-2,005
2021-06-112,0552,0552,0052,0052002,005
2021-06-102,0032,0052,0032,0053002,005
2021-06-09---2,024-2,024
2021-06-08---2,024-2,024
2021-06-07---2,024-2,024
2021-06-04---2,024-2,024
2021-06-032,0272,0272,0242,0247002,024
2021-06-022,0502,0502,0502,0501,1002,050
2021-06-01---2,070-2,070
2021-05-31---2,070-2,070
2021-05-28---2,070-2,070
2021-05-27---2,070-2,070
2021-05-26---2,070-2,070
2021-05-25---2,070-2,070
2021-05-242,0702,0702,0702,0707002,070
2021-05-212,0172,0532,0032,0205002,020
2021-05-20---1,981-1,981
2021-05-191,9811,9811,9811,9814001,981
2021-05-182,0222,0221,9811,9816001,981
2021-05-172,0102,0102,0102,01086,9002,010
2021-05-141,9712,0101,9712,0103002,010
2021-05-131,9701,9701,9701,9701001,970
2021-05-122,0202,0202,0202,0201002,020
2021-05-112,0392,0392,0002,0202,0002,020
2021-05-102,0732,0892,0732,0893002,089
2021-05-072,0792,0802,0792,0803002,080
2021-05-062,0772,0802,0772,0802002,080
2021-04-302,0352,0762,0352,0762002,076
2021-04-28---2,085-2,085
2021-04-272,1332,1352,0852,0856002,085
2021-04-26---2,118-2,118
2021-04-232,1182,1182,1182,1187002,118
2021-04-222,0562,0682,0562,0688002,068
2021-04-212,1092,1092,1062,1063002,106
2021-04-202,1282,1292,0872,1187002,118
2021-04-192,0802,1002,0802,1005002,100
2021-04-16---2,079-2,079
2021-04-152,0792,0792,0792,0791002,079
2021-04-142,0712,0792,0712,0794002,079
2021-04-132,0662,0662,0662,0662002,066
2021-04-122,0662,0662,0662,0664002,066
2021-04-092,0472,0662,0472,0666002,066
2021-04-082,0472,0472,0472,0471002,047
2021-04-072,0392,0652,0392,0478002,047
2021-04-062,0622,0622,0612,0612002,061
2021-04-052,0512,0522,0512,0522002,052
2021-04-022,0452,0512,0452,0515002,051
2021-04-012,0092,0502,0092,0355002,035
2021-03-31---2,084-2,084
2021-03-30---2,084-2,084
2021-03-292,1152,1152,0842,0842002,084
2021-03-262,0812,1152,0812,1152002,115
2021-03-252,0682,0812,0682,0812002,081
2021-03-242,0902,1182,0902,1182002,118
2021-03-23---2,190-2,190
2021-03-222,1902,1902,1902,1909002,190
2021-03-192,1652,1702,1652,1704002,170
2021-03-182,1932,1932,1902,1938002,193
2021-03-172,1552,1552,1252,1253002,125
2021-03-162,0572,1502,0572,1505002,150
2021-03-152,0572,0572,0572,0572002,057
2021-03-122,0862,0862,0572,0573002,057
2021-03-112,0642,0862,0642,0865002,086
2021-03-102,0302,0642,0302,0642002,064
2021-03-092,0222,0222,0222,0221002,022
2021-03-082,0232,0232,0202,0209002,020
2021-03-052,0082,0082,0082,0081002,008
2021-03-042,0162,0162,0162,0161002,016
2021-03-032,0212,0572,0212,0572002,057
2021-03-022,1072,1072,0572,0573002,057
2021-03-012,0982,1202,0982,0985002,098
2021-02-262,0962,0982,0962,0985002,098
2021-02-252,0462,0462,0462,0461002,046
2021-02-242,0462,0462,0462,0462002,046
2021-02-222,0502,0512,0492,05044,1002,050
2021-02-192,0672,0752,0452,0501,0002,050
2021-02-182,0842,0842,0672,0676002,067
2021-02-172,0262,0312,0262,0312002,031
2021-02-162,0312,0312,0312,0311002,031
2021-02-152,0992,0991,9992,0303,2002,030
2021-02-122,0932,0992,0932,0997002,099
2021-02-102,0552,0552,0552,0553002,055
2021-02-092,0552,0552,0552,0553002,055
2021-02-082,0512,1152,0512,0551,0002,055
2021-02-052,0492,0492,0492,0491002,049
2021-02-042,0492,0492,0492,0491002,049
2021-02-032,0402,0492,0402,0492002,049
2021-02-022,0492,0492,0492,0491,0002,049
2021-02-012,0322,0502,0322,0494002,049
2021-01-292,0502,0502,0502,0501002,050
2021-01-282,0502,0502,0502,0501002,050
2021-01-272,0642,0642,0642,0641002,064
2021-01-262,0522,0642,0522,0643002,064
2021-01-25---2,113-2,113
2021-01-222,1172,1172,1132,1137002,113
2021-01-212,0992,1002,0982,1003002,100
2021-01-202,1012,1012,1012,1011002,101
2021-01-192,1012,1012,1012,1013002,101
2021-01-182,0512,0512,0512,0511002,051
2021-01-152,0702,1192,0702,0994002,099
2021-01-142,0702,1162,0702,0751,3002,075
2021-01-132,0002,0762,0002,0705,2002,070
2021-01-122,0022,0022,0022,0023002,002
2021-01-082,0012,0012,0012,0011002,001
2021-01-072,0002,0192,0002,0194002,019
2021-01-062,0002,0002,0002,0004002,000
2021-01-051,9911,9911,9911,9911,1001,991
2021-01-041,9961,9961,9951,9952001,995

分割・併合履歴 ： [2017-09-27]1株→0.2株