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 |
---|---|---|---|---|---|
2004/12/30 | 186 | 186 | 185 | 185 | 10,000 |
2004/12/29 | 185 | 186 | 185 | 185 | 30,000 |
2004/12/28 | 185 | 189 | 180 | 187 | 82,000 |
2004/12/27 | 185 | 190 | 184 | 190 | 48,000 |
2004/12/24 | 190 | 197 | 184 | 184 | 42,000 |
2004/12/22 | 185 | 185 | 185 | 185 | 11,000 |
2004/12/21 | 188 | 188 | 184 | 184 | 2,000 |
2004/12/17 | 188 | 188 | 188 | 188 | 1,000 |
2004/12/15 | 184 | 184 | 184 | 184 | 7,000 |
2004/12/14 | 188 | 188 | 188 | 188 | 1,000 |
2004/12/13 | 190 | 190 | 188 | 188 | 20,000 |
2004/12/09 | 184 | 184 | 184 | 184 | 1,000 |
2004/12/08 | 184 | 184 | 184 | 184 | 1,000 |
2004/12/07 | 184 | 184 | 183 | 183 | 3,000 |
2004/12/06 | 187 | 189 | 184 | 184 | 8,000 |
2004/12/03 | 185 | 187 | 185 | 187 | 2,000 |
2004/12/02 | 188 | 188 | 188 | 188 | 11,000 |
2004/11/30 | 183 | 183 | 182 | 183 | 4,000 |
2004/11/29 | 185 | 185 | 182 | 182 | 3,000 |
2004/11/26 | 182 | 185 | 182 | 185 | 4,000 |
2004/11/25 | 183 | 183 | 183 | 183 | 5,000 |
2004/11/24 | 187 | 187 | 183 | 183 | 8,000 |
2004/11/22 | 187 | 187 | 187 | 187 | 2,000 |
2004/11/19 | 187 | 187 | 187 | 187 | 2,000 |
2004/11/18 | 187 | 187 | 185 | 185 | 3,000 |
2004/11/17 | 188 | 188 | 187 | 187 | 3,000 |
2004/11/15 | 188 | 188 | 188 | 188 | 2,000 |
2004/11/12 | 190 | 190 | 188 | 188 | 11,000 |
2004/11/11 | 184 | 184 | 182 | 182 | 5,000 |
2004/11/10 | 184 | 184 | 184 | 184 | 1,000 |
2004/11/08 | 188 | 188 | 188 | 188 | 2,000 |
2004/11/05 | 189 | 189 | 189 | 189 | 2,000 |
2004/11/02 | 190 | 190 | 190 | 190 | 16,000 |
2004/11/01 | 187 | 187 | 182 | 182 | 3,000 |
2004/10/29 | 184 | 187 | 180 | 187 | 4,000 |
2004/10/28 | 181 | 184 | 176 | 184 | 15,000 |
2004/10/27 | 185 | 185 | 180 | 180 | 4,000 |
2004/10/26 | 187 | 188 | 184 | 185 | 11,000 |
2004/10/25 | 190 | 194 | 186 | 190 | 82,000 |
2004/10/22 | 162 | 180 | 162 | 180 | 92,000 |
2004/10/21 | 182 | 187 | 182 | 187 | 4,000 |
2004/10/20 | 183 | 183 | 182 | 182 | 3,000 |
2004/10/19 | 190 | 190 | 182 | 182 | 5,000 |
2004/10/18 | 186 | 186 | 182 | 182 | 6,000 |
2004/10/15 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/14 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/12 | 190 | 190 | 190 | 190 | 8,000 |
2004/10/06 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/05 | 185 | 185 | 185 | 185 | 2,000 |
2004/10/04 | 190 | 190 | 183 | 183 | 12,000 |
2004/10/01 | 186 | 186 | 186 | 186 | 1,000 |
2004/09/30 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/28 | 185 | 190 | 185 | 190 | 3,000 |
2004/09/27 | 185 | 185 | 185 | 185 | 4,000 |
2004/09/24 | 187 | 187 | 187 | 187 | 7,000 |
2004/09/22 | 181 | 187 | 181 | 187 | 31,000 |
2004/09/21 | 197 | 197 | 196 | 196 | 3,000 |
2004/09/17 | 198 | 198 | 198 | 198 | 3,000 |
2004/09/16 | 198 | 198 | 198 | 198 | 3,000 |
2004/09/15 | 190 | 199 | 190 | 199 | 5,000 |
2004/09/14 | 190 | 190 | 190 | 190 | 2,000 |
2004/09/13 | 190 | 190 | 189 | 189 | 9,000 |
2004/09/09 | 190 | 190 | 190 | 190 | 15,000 |
2004/09/08 | 200 | 200 | 190 | 190 | 19,000 |
2004/09/03 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/02 | 200 | 200 | 200 | 200 | 10,000 |
2004/08/24 | 200 | 200 | 200 | 200 | 7,000 |
2004/08/23 | 193 | 193 | 193 | 193 | 2,000 |
2004/08/13 | 190 | 190 | 186 | 190 | 3,000 |
2004/08/11 | 200 | 200 | 200 | 200 | 7,000 |
2004/08/09 | 185 | 185 | 185 | 185 | 3,000 |
2004/08/06 | 190 | 190 | 185 | 185 | 18,000 |
2004/08/05 | 194 | 194 | 194 | 194 | 1,000 |
2004/08/03 | 209 | 209 | 209 | 209 | 9,000 |
2004/07/29 | 193 | 193 | 193 | 193 | 2,000 |
2004/07/27 | 195 | 195 | 191 | 191 | 2,000 |
2004/07/23 | 212 | 212 | 211 | 211 | 28,000 |
2004/07/22 | 198 | 202 | 198 | 202 | 3,000 |
2004/07/21 | 195 | 197 | 195 | 197 | 7,000 |
2004/07/16 | 195 | 195 | 195 | 195 | 1,000 |
2004/07/15 | 190 | 197 | 190 | 197 | 10,000 |
2004/07/13 | 197 | 197 | 197 | 197 | 1,000 |
2004/07/12 | 197 | 197 | 197 | 197 | 18,000 |
2004/07/06 | 195 | 195 | 195 | 195 | 5,000 |
2004/07/02 | 197 | 197 | 197 | 197 | 9,000 |
2004/07/01 | 193 | 193 | 193 | 193 | 1,000 |
2004/06/30 | 193 | 194 | 193 | 193 | 6,000 |
2004/06/29 | 186 | 188 | 186 | 188 | 4,000 |
2004/06/28 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/24 | 197 | 197 | 197 | 197 | 1,000 |
2004/06/23 | 201 | 201 | 195 | 195 | 11,000 |
2004/06/22 | 192 | 192 | 192 | 192 | 1,000 |
2004/06/21 | 196 | 196 | 185 | 192 | 25,000 |
2004/06/18 | 190 | 196 | 185 | 196 | 10,000 |
2004/06/17 | 190 | 190 | 190 | 190 | 7,000 |
2004/06/11 | 191 | 191 | 190 | 190 | 16,000 |
2004/06/07 | 184 | 184 | 180 | 180 | 2,000 |
2004/06/03 | 174 | 174 | 174 | 174 | 1,000 |
2004/06/02 | 189 | 189 | 189 | 189 | 11,000 |
2004/06/01 | 184 | 184 | 184 | 184 | 2,000 |
2004/05/31 | 180 | 180 | 180 | 180 | 3,000 |
2004/05/26 | 184 | 184 | 184 | 184 | 6,000 |
2004/05/25 | 184 | 184 | 184 | 184 | 4,000 |
2004/05/24 | 179 | 179 | 179 | 179 | 6,000 |
2004/05/18 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/13 | 188 | 188 | 188 | 188 | 3,000 |
2004/05/12 | 188 | 188 | 188 | 188 | 1,000 |
2004/05/11 | 197 | 197 | 188 | 188 | 11,000 |
2004/05/10 | 188 | 188 | 188 | 188 | 1,000 |
2004/05/07 | 190 | 190 | 190 | 190 | 12,000 |
2004/05/06 | 188 | 189 | 188 | 188 | 5,000 |
2004/04/30 | 184 | 185 | 184 | 185 | 3,000 |
2004/04/28 | 184 | 184 | 184 | 184 | 11,000 |
2004/04/27 | 180 | 184 | 180 | 184 | 12,000 |
2004/04/26 | 170 | 180 | 170 | 180 | 29,000 |
2004/04/23 | 188 | 188 | 188 | 188 | 1,000 |
2004/04/22 | 175 | 188 | 175 | 186 | 64,000 |
2004/04/21 | 207 | 207 | 195 | 195 | 5,000 |
2004/04/20 | 207 | 207 | 207 | 207 | 2,000 |
2004/04/19 | 213 | 213 | 212 | 212 | 6,000 |
2004/04/16 | 205 | 213 | 205 | 213 | 4,000 |
2004/04/15 | 210 | 210 | 206 | 206 | 3,000 |
2004/04/14 | 205 | 210 | 205 | 210 | 22,000 |
2004/04/13 | 200 | 205 | 200 | 200 | 3,000 |
2004/04/12 | 200 | 200 | 200 | 200 | 8,000 |
2004/04/09 | 205 | 205 | 205 | 205 | 3,000 |
2004/04/05 | 200 | 210 | 200 | 210 | 4,000 |
2004/04/02 | 220 | 220 | 219 | 219 | 15,000 |
2004/04/01 | 196 | 198 | 196 | 198 | 2,000 |
2004/03/31 | 190 | 192 | 190 | 190 | 9,000 |
2004/03/30 | 200 | 200 | 200 | 200 | 3,000 |
2004/03/29 | 202 | 202 | 202 | 202 | 2,000 |
2004/03/24 | 201 | 205 | 201 | 205 | 6,000 |
2004/03/23 | 200 | 200 | 200 | 200 | 13,000 |
2004/03/22 | 205 | 205 | 200 | 200 | 9,000 |
2004/03/19 | 205 | 205 | 205 | 205 | 6,000 |
2004/03/18 | 197 | 197 | 197 | 197 | 2,000 |
2004/03/17 | 195 | 196 | 195 | 196 | 9,000 |
2004/03/16 | 195 | 195 | 195 | 195 | 2,000 |
2004/03/15 | 195 | 195 | 190 | 190 | 18,000 |
2004/03/12 | 198 | 198 | 198 | 198 | 2,000 |
2004/03/11 | 208 | 208 | 207 | 207 | 8,000 |
2004/03/10 | 201 | 201 | 201 | 201 | 1,000 |
2004/03/09 | 202 | 202 | 201 | 201 | 4,000 |
2004/03/08 | 200 | 203 | 200 | 203 | 7,000 |
2004/03/05 | 200 | 200 | 200 | 200 | 3,000 |
2004/03/04 | 200 | 200 | 200 | 200 | 4,000 |
2004/03/03 | 200 | 203 | 190 | 203 | 23,000 |
2004/03/02 | 210 | 210 | 209 | 209 | 14,000 |
2004/03/01 | 182 | 182 | 182 | 182 | 1,000 |
2004/02/27 | 180 | 180 | 179 | 180 | 3,000 |
2004/02/26 | 185 | 187 | 185 | 187 | 5,000 |
2004/02/24 | 187 | 187 | 187 | 187 | 9,000 |
2004/02/23 | 179 | 179 | 179 | 179 | 5,000 |
2004/02/20 | 179 | 179 | 179 | 179 | 2,000 |
2004/02/18 | 175 | 179 | 175 | 179 | 3,000 |
2004/02/17 | 174 | 174 | 174 | 174 | 1,000 |
2004/02/13 | 174 | 174 | 174 | 174 | 2,000 |
2004/02/12 | 179 | 179 | 173 | 173 | 9,000 |
2004/02/09 | 174 | 174 | 174 | 174 | 1,000 |
2004/02/05 | 174 | 174 | 174 | 174 | 3,000 |
2004/02/03 | 175 | 175 | 175 | 175 | 20,000 |
2004/02/02 | 170 | 170 | 170 | 170 | 3,000 |
2004/01/30 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/29 | 175 | 175 | 169 | 169 | 3,000 |
2004/01/28 | 175 | 175 | 175 | 175 | 13,000 |
2004/01/27 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/22 | 155 | 168 | 155 | 168 | 42,000 |
2004/01/21 | 170 | 170 | 170 | 170 | 2,000 |
2004/01/14 | 173 | 175 | 173 | 175 | 5,000 |
2004/01/13 | 173 | 173 | 173 | 173 | 9,000 |
2004/01/07 | 169 | 169 | 169 | 169 | 3,000 |
2004/01/06 | 169 | 169 | 169 | 169 | 14,000 |