守谷商会(1798)の株価時系列情報
守谷商会(1798)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,790 | 3,790 | 3,760 | 3,760 | 1,100 |
| 2024/04/18 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2024/04/17 | 3,755 | 3,780 | 3,700 | 3,700 | 1,100 |
| 2024/04/16 | 3,800 | 3,800 | 3,755 | 3,755 | 1,300 |
| 2024/04/15 | 3,805 | 3,830 | 3,800 | 3,800 | 400 |
| 2024/04/12 | 3,845 | 3,845 | 3,825 | 3,825 | 200 |
| 2024/04/11 | 3,820 | 3,820 | 3,800 | 3,815 | 300 |
| 2024/04/10 | 3,855 | 3,855 | 3,820 | 3,820 | 200 |
| 2024/04/09 | 3,820 | 3,865 | 3,815 | 3,850 | 500 |
| 2024/04/05 | 3,940 | 3,940 | 3,870 | 3,870 | 1,200 |
| 2024/04/04 | 3,795 | 3,825 | 3,780 | 3,800 | 67,500 |
| 2024/04/03 | 3,780 | 3,795 | 3,780 | 3,795 | 1,100 |
| 2024/04/02 | 3,945 | 3,945 | 3,855 | 3,855 | 400 |
| 2024/04/01 | 3,950 | 3,950 | 3,945 | 3,950 | 500 |
| 2024/03/29 | 3,820 | 3,935 | 3,820 | 3,935 | 1,800 |
| 2024/03/28 | 3,825 | 3,905 | 3,825 | 3,860 | 400 |
| 2024/03/27 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/03/26 | 3,820 | 3,940 | 3,820 | 3,940 | 700 |
| 2024/03/25 | 3,880 | 3,890 | 3,880 | 3,890 | 800 |
| 2024/03/22 | 3,950 | 3,950 | 3,910 | 3,910 | 1,600 |
| 2024/03/21 | 3,930 | 3,950 | 3,910 | 3,950 | 2,600 |
| 2024/03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2024/03/18 | 3,985 | 4,000 | 3,975 | 4,000 | 1,300 |
| 2024/03/15 | 3,955 | 3,955 | 3,940 | 3,940 | 1,400 |
| 2024/03/14 | 3,830 | 3,970 | 3,830 | 3,950 | 3,500 |
| 2024/03/13 | 3,810 | 3,820 | 3,800 | 3,820 | 1,100 |
| 2024/03/11 | 3,850 | 3,850 | 3,830 | 3,830 | 1,600 |
| 2024/03/08 | 3,780 | 3,850 | 3,780 | 3,850 | 1,000 |
| 2024/03/07 | 3,760 | 3,780 | 3,760 | 3,780 | 500 |
| 2024/03/06 | 3,820 | 3,820 | 3,680 | 3,760 | 4,200 |
| 2024/03/05 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 2024/03/04 | 3,845 | 3,845 | 3,830 | 3,830 | 1,200 |
| 2024/03/01 | 3,855 | 3,865 | 3,845 | 3,845 | 900 |
| 2024/02/29 | 3,820 | 3,840 | 3,820 | 3,840 | 700 |
| 2024/02/28 | 3,850 | 3,875 | 3,850 | 3,875 | 500 |
| 2024/02/27 | 3,880 | 3,885 | 3,810 | 3,875 | 1,800 |
| 2024/02/26 | 3,870 | 3,870 | 3,865 | 3,865 | 1,300 |
| 2024/02/22 | 3,775 | 3,805 | 3,775 | 3,800 | 2,100 |
| 2024/02/21 | 3,790 | 3,820 | 3,790 | 3,820 | 1,300 |
| 2024/02/20 | 3,770 | 3,800 | 3,760 | 3,785 | 1,600 |
| 2024/02/19 | 3,710 | 3,785 | 3,710 | 3,765 | 1,700 |
| 2024/02/16 | 3,705 | 3,705 | 3,685 | 3,700 | 700 |
| 2024/02/15 | 3,715 | 3,730 | 3,715 | 3,730 | 2,000 |
| 2024/02/14 | 3,700 | 3,715 | 3,700 | 3,715 | 2,800 |
| 2024/02/13 | 3,660 | 3,710 | 3,660 | 3,700 | 1,300 |
| 2024/02/09 | 3,695 | 3,695 | 3,655 | 3,670 | 1,100 |
| 2024/02/08 | 3,670 | 3,695 | 3,670 | 3,695 | 1,300 |
| 2024/02/07 | 3,715 | 3,715 | 3,705 | 3,715 | 1,000 |
| 2024/02/06 | 3,705 | 3,710 | 3,700 | 3,700 | 700 |
| 2024/02/05 | 3,750 | 3,750 | 3,615 | 3,700 | 2,000 |
| 2024/02/02 | 3,940 | 3,940 | 3,770 | 3,780 | 4,900 |
| 2024/02/01 | 3,950 | 3,950 | 3,815 | 3,900 | 9,700 |
| 2024/01/31 | 3,740 | 3,990 | 3,525 | 3,990 | 5,300 |
| 2024/01/30 | 3,985 | 4,270 | 3,650 | 3,745 | 15,700 |
| 2024/01/29 | 3,320 | 3,630 | 3,320 | 3,630 | 3,600 |
| 2024/01/26 | 3,295 | 3,300 | 3,275 | 3,285 | 1,400 |
| 2024/01/25 | 3,155 | 3,275 | 3,155 | 3,275 | 2,800 |
| 2024/01/24 | 3,100 | 3,170 | 3,100 | 3,155 | 1,100 |
| 2024/01/23 | 3,090 | 3,090 | 3,085 | 3,085 | 500 |
| 2024/01/22 | 3,075 | 3,080 | 3,075 | 3,080 | 900 |
| 2024/01/19 | 3,100 | 3,120 | 3,070 | 3,070 | 1,100 |
| 2024/01/18 | 3,100 | 3,100 | 3,045 | 3,045 | 500 |
| 2024/01/17 | 3,120 | 3,120 | 3,095 | 3,095 | 800 |
| 2024/01/16 | 3,120 | 3,120 | 3,120 | 3,120 | 400 |
| 2024/01/15 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/01/12 | 3,095 | 3,095 | 3,050 | 3,050 | 400 |
| 2024/01/11 | 3,165 | 3,165 | 3,095 | 3,110 | 1,400 |
| 2024/01/10 | 3,125 | 3,165 | 3,100 | 3,140 | 1,500 |
| 2024/01/09 | 3,065 | 3,170 | 3,065 | 3,155 | 1,300 |
| 2024/01/05 | 3,000 | 3,040 | 2,995 | 3,040 | 2,400 |
| 2024/01/04 | 3,165 | 3,165 | 2,981 | 2,981 | 4,600 |
| 2023/12/29 | 2,762 | 2,873 | 2,762 | 2,873 | 1,200 |
| 2023/12/28 | 2,753 | 2,780 | 2,753 | 2,780 | 200 |
| 2023/12/27 | 2,745 | 2,825 | 2,745 | 2,780 | 1,000 |
| 2023/12/26 | 2,738 | 2,774 | 2,738 | 2,745 | 500 |
| 2023/12/25 | 2,771 | 2,786 | 2,763 | 2,786 | 900 |
| 2023/12/22 | 2,825 | 2,825 | 2,775 | 2,775 | 600 |
| 2023/12/21 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
| 2023/12/20 | 2,798 | 2,843 | 2,710 | 2,769 | 1,800 |
| 2023/12/19 | 2,748 | 2,857 | 2,725 | 2,848 | 2,000 |
| 2023/12/18 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
| 2023/12/15 | 2,776 | 2,798 | 2,776 | 2,798 | 300 |
| 2023/12/14 | 2,786 | 2,798 | 2,779 | 2,798 | 300 |
| 2023/12/13 | 2,783 | 2,786 | 2,783 | 2,786 | 600 |
| 2023/12/12 | 2,820 | 2,820 | 2,760 | 2,790 | 500 |
| 2023/12/11 | 2,870 | 2,870 | 2,870 | 2,870 | 300 |
| 2023/12/08 | 2,861 | 2,873 | 2,861 | 2,873 | 300 |
| 2023/12/07 | 2,825 | 2,825 | 2,811 | 2,811 | 200 |
| 2023/12/06 | 2,855 | 2,875 | 2,854 | 2,875 | 600 |
| 2023/12/05 | 2,876 | 2,876 | 2,875 | 2,875 | 500 |
| 2023/12/04 | 2,966 | 2,966 | 2,924 | 2,924 | 1,000 |
| 2023/12/01 | 2,924 | 2,966 | 2,924 | 2,966 | 200 |
| 2023/11/29 | 2,925 | 2,974 | 2,925 | 2,974 | 300 |
| 2023/11/27 | 3,045 | 3,045 | 2,975 | 2,975 | 800 |
| 2023/11/24 | 3,000 | 3,035 | 3,000 | 3,035 | 400 |
| 2023/11/22 | 3,040 | 3,095 | 3,040 | 3,045 | 700 |
| 2023/11/21 | 2,912 | 3,050 | 2,912 | 3,040 | 1,600 |
| 2023/11/20 | 2,888 | 2,912 | 2,880 | 2,912 | 700 |
| 2023/11/17 | 2,885 | 2,885 | 2,838 | 2,838 | 200 |
| 2023/11/14 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
| 2023/11/13 | 2,917 | 2,917 | 2,917 | 2,917 | 200 |
| 2023/11/09 | 2,869 | 2,900 | 2,869 | 2,900 | 200 |
| 2023/11/07 | 2,872 | 2,919 | 2,872 | 2,919 | 300 |
| 2023/11/06 | 2,921 | 2,921 | 2,822 | 2,872 | 700 |
| 2023/11/02 | 2,930 | 2,981 | 2,834 | 2,921 | 1,400 |
| 2023/11/01 | 2,872 | 3,000 | 2,872 | 2,880 | 1,900 |
| 2023/10/31 | 2,872 | 2,872 | 2,872 | 2,872 | 100 |
| 2023/10/30 | 2,860 | 2,860 | 2,822 | 2,822 | 400 |
| 2023/10/26 | 2,918 | 2,918 | 2,918 | 2,918 | 100 |
| 2023/10/24 | 2,919 | 2,919 | 2,919 | 2,919 | 100 |
| 2023/10/23 | 2,965 | 3,010 | 2,920 | 2,920 | 1,200 |
| 2023/10/20 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2023/10/19 | 2,785 | 2,815 | 2,785 | 2,815 | 700 |
| 2023/10/18 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2023/10/13 | 2,849 | 2,849 | 2,815 | 2,815 | 300 |
| 2023/10/12 | 2,849 | 2,849 | 2,849 | 2,849 | 200 |
| 2023/10/11 | 2,849 | 2,849 | 2,849 | 2,849 | 200 |
| 2023/10/10 | 2,793 | 2,849 | 2,793 | 2,849 | 300 |
| 2023/10/06 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
| 2023/10/05 | 2,743 | 2,793 | 2,743 | 2,793 | 600 |
| 2023/10/04 | 2,801 | 2,801 | 2,793 | 2,793 | 300 |
| 2023/10/03 | 2,882 | 2,882 | 2,831 | 2,851 | 600 |
| 2023/10/02 | 2,838 | 2,882 | 2,766 | 2,882 | 1,100 |
| 2023/09/28 | 2,999 | 2,999 | 2,893 | 2,943 | 2,000 |
| 2023/09/27 | 2,760 | 2,989 | 2,760 | 2,989 | 1,200 |
| 2023/09/26 | 2,740 | 2,761 | 2,711 | 2,760 | 600 |
| 2023/09/22 | 2,963 | 3,015 | 2,944 | 3,010 | 3,900 |
| 2023/09/21 | 2,670 | 2,949 | 2,670 | 2,944 | 1,800 |
| 2023/09/20 | 2,653 | 2,765 | 2,618 | 2,765 | 1,200 |
| 2023/09/19 | 2,598 | 2,603 | 2,598 | 2,603 | 800 |
| 2023/09/15 | 2,580 | 2,580 | 2,580 | 2,580 | 300 |
| 2023/09/14 | 2,540 | 2,575 | 2,540 | 2,575 | 600 |
| 2023/09/13 | 2,574 | 2,574 | 2,474 | 2,533 | 800 |
| 2023/09/11 | 2,574 | 2,574 | 2,574 | 2,574 | 100 |
| 2023/09/08 | 2,574 | 2,574 | 2,574 | 2,574 | 100 |
| 2023/09/07 | 2,580 | 2,580 | 2,570 | 2,570 | 1,100 |
| 2023/09/06 | 2,576 | 2,580 | 2,576 | 2,580 | 500 |
| 2023/09/05 | 2,576 | 2,576 | 2,575 | 2,576 | 500 |
| 2023/09/04 | 2,582 | 2,582 | 2,572 | 2,580 | 1,000 |
| 2023/09/01 | 2,581 | 2,586 | 2,577 | 2,586 | 1,600 |
| 2023/08/31 | 2,521 | 2,586 | 2,521 | 2,586 | 600 |
| 2023/08/30 | 2,502 | 2,540 | 2,502 | 2,540 | 400 |
| 2023/08/29 | 2,535 | 2,579 | 2,479 | 2,479 | 1,400 |
| 2023/08/28 | 2,489 | 2,489 | 2,489 | 2,489 | 1,300 |
| 2023/08/25 | 2,489 | 2,489 | 2,489 | 2,489 | 100 |
| 2023/08/22 | 2,581 | 2,581 | 2,578 | 2,578 | 700 |
| 2023/08/21 | 2,436 | 2,481 | 2,436 | 2,481 | 200 |
| 2023/08/18 | 2,465 | 2,465 | 2,423 | 2,465 | 900 |
| 2023/08/17 | 2,430 | 2,465 | 2,430 | 2,465 | 300 |
| 2023/08/16 | 2,433 | 2,433 | 2,430 | 2,430 | 200 |
| 2023/08/15 | 2,433 | 2,433 | 2,432 | 2,432 | 400 |
| 2023/08/14 | 2,450 | 2,450 | 2,411 | 2,411 | 200 |
| 2023/08/10 | 2,490 | 2,490 | 2,450 | 2,450 | 600 |
| 2023/08/09 | 2,505 | 2,505 | 2,493 | 2,493 | 400 |
| 2023/08/08 | 2,540 | 2,555 | 2,540 | 2,555 | 800 |
| 2023/08/07 | 2,530 | 2,649 | 2,530 | 2,590 | 3,100 |
| 2023/08/04 | 2,342 | 2,342 | 2,330 | 2,330 | 300 |
| 2023/08/03 | 2,342 | 2,348 | 2,341 | 2,348 | 300 |
| 2023/08/02 | 2,375 | 2,375 | 2,374 | 2,375 | 400 |
| 2023/08/01 | 2,349 | 2,351 | 2,334 | 2,342 | 600 |
| 2023/07/31 | 2,335 | 2,338 | 2,332 | 2,338 | 700 |
| 2023/07/28 | 2,302 | 2,302 | 2,302 | 2,302 | 100 |
| 2023/07/27 | 2,326 | 2,341 | 2,315 | 2,341 | 1,000 |
| 2023/07/26 | 2,376 | 2,376 | 2,376 | 2,376 | 500 |
| 2023/07/25 | 2,377 | 2,377 | 2,377 | 2,377 | 100 |
| 2023/07/24 | 2,344 | 2,394 | 2,344 | 2,394 | 5,700 |
| 2023/07/21 | 2,374 | 2,388 | 2,367 | 2,367 | 1,300 |
| 2023/07/20 | 2,345 | 2,375 | 2,345 | 2,373 | 1,000 |
| 2023/07/19 | 2,309 | 2,342 | 2,309 | 2,321 | 700 |
| 2023/07/18 | 2,315 | 2,331 | 2,306 | 2,306 | 1,300 |
| 2023/07/14 | 2,261 | 2,315 | 2,261 | 2,315 | 800 |
| 2023/07/12 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
| 2023/07/11 | 2,242 | 2,273 | 2,242 | 2,251 | 6,100 |
| 2023/07/10 | 2,275 | 2,280 | 2,274 | 2,274 | 1,300 |
| 2023/07/07 | 2,270 | 2,270 | 2,268 | 2,270 | 700 |
| 2023/07/06 | 2,270 | 2,285 | 2,270 | 2,270 | 1,700 |
| 2023/07/05 | 2,275 | 2,275 | 2,260 | 2,260 | 500 |
| 2023/07/04 | 2,300 | 2,300 | 2,282 | 2,285 | 1,000 |
| 2023/07/03 | 2,266 | 2,280 | 2,266 | 2,280 | 1,000 |
| 2023/06/30 | 2,261 | 2,265 | 2,261 | 2,265 | 200 |
| 2023/06/28 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
| 2023/06/27 | 2,261 | 2,262 | 2,261 | 2,262 | 200 |
| 2023/06/23 | 2,262 | 2,262 | 2,262 | 2,262 | 400 |
| 2023/06/22 | 2,234 | 2,241 | 2,234 | 2,241 | 700 |
| 2023/06/21 | 2,265 | 2,266 | 2,260 | 2,260 | 500 |
| 2023/06/20 | 2,265 | 2,265 | 2,265 | 2,265 | 200 |
| 2023/06/19 | 2,264 | 2,265 | 2,264 | 2,265 | 200 |
| 2023/06/16 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
| 2023/06/15 | 2,245 | 2,245 | 2,245 | 2,245 | 300 |
| 2023/06/14 | 2,265 | 2,268 | 2,251 | 2,251 | 700 |
| 2023/06/13 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
| 2023/06/12 | 2,265 | 2,265 | 2,265 | 2,265 | 700 |
| 2023/06/09 | 2,250 | 2,270 | 2,250 | 2,265 | 800 |
| 2023/06/08 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 2023/06/07 | 2,260 | 2,284 | 2,260 | 2,260 | 300 |
| 2023/06/05 | 2,245 | 2,260 | 2,245 | 2,260 | 400 |
| 2023/06/02 | 2,250 | 2,284 | 2,250 | 2,284 | 400 |
| 2023/06/01 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2023/05/30 | 2,243 | 2,250 | 2,243 | 2,243 | 800 |
| 2023/05/29 | 2,251 | 2,284 | 2,251 | 2,284 | 300 |