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 |
|---|---|---|---|---|---|
| 2005/12/30 | 331 | 331 | 325 | 325 | 3,000 |
| 2005/12/29 | 326 | 326 | 325 | 326 | 7,000 |
| 2005/12/28 | 330 | 330 | 325 | 325 | 6,000 |
| 2005/12/27 | 331 | 331 | 330 | 330 | 4,000 |
| 2005/12/26 | 332 | 332 | 329 | 332 | 15,000 |
| 2005/12/22 | 320 | 330 | 320 | 329 | 27,000 |
| 2005/12/21 | 330 | 330 | 329 | 329 | 7,000 |
| 2005/12/20 | 314 | 323 | 314 | 323 | 9,000 |
| 2005/12/19 | 312 | 312 | 308 | 312 | 12,000 |
| 2005/12/16 | 308 | 308 | 308 | 308 | 5,000 |
| 2005/12/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2005/12/14 | 303 | 303 | 303 | 303 | 2,000 |
| 2005/12/13 | 305 | 310 | 305 | 305 | 7,000 |
| 2005/12/12 | 314 | 314 | 305 | 305 | 13,000 |
| 2005/12/09 | 305 | 309 | 305 | 309 | 4,000 |
| 2005/12/08 | 307 | 309 | 303 | 309 | 11,000 |
| 2005/12/07 | 313 | 313 | 305 | 305 | 6,000 |
| 2005/12/06 | 305 | 305 | 304 | 304 | 4,000 |
| 2005/12/05 | 312 | 312 | 303 | 304 | 17,000 |
| 2005/12/02 | 320 | 325 | 313 | 313 | 24,000 |
| 2005/12/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/11/30 | 307 | 307 | 307 | 307 | 1,000 |
| 2005/11/29 | 302 | 302 | 296 | 301 | 5,000 |
| 2005/11/28 | 320 | 328 | 300 | 300 | 10,000 |
| 2005/11/25 | 303 | 303 | 300 | 300 | 7,000 |
| 2005/11/24 | 310 | 310 | 304 | 305 | 12,000 |
| 2005/11/22 | 306 | 306 | 306 | 306 | 51,000 |
| 2005/11/21 | 309 | 309 | 305 | 305 | 4,000 |
| 2005/11/18 | 309 | 309 | 303 | 303 | 6,000 |
| 2005/11/17 | 310 | 310 | 302 | 305 | 8,000 |
| 2005/11/16 | 325 | 325 | 314 | 314 | 13,000 |
| 2005/11/15 | 358 | 378 | 316 | 325 | 83,000 |
| 2005/11/14 | 297 | 346 | 297 | 346 | 32,000 |
| 2005/11/11 | 291 | 291 | 285 | 290 | 112,000 |
| 2005/11/10 | 288 | 289 | 288 | 289 | 2,000 |
| 2005/11/09 | 288 | 288 | 288 | 288 | 1,000 |
| 2005/11/08 | 287 | 287 | 287 | 287 | 1,000 |
| 2005/11/07 | 288 | 290 | 288 | 290 | 9,000 |
| 2005/11/04 | 282 | 285 | 282 | 284 | 12,000 |
| 2005/11/02 | 291 | 291 | 291 | 291 | 10,000 |
| 2005/11/01 | 277 | 277 | 271 | 271 | 7,000 |
| 2005/10/31 | 275 | 275 | 266 | 268 | 6,000 |
| 2005/10/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/10/25 | 267 | 267 | 265 | 265 | 2,000 |
| 2005/10/24 | 263 | 274 | 263 | 270 | 20,000 |
| 2005/10/21 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/10/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/10/19 | 270 | 270 | 251 | 270 | 4,000 |
| 2005/10/18 | 260 | 269 | 260 | 269 | 2,000 |
| 2005/10/17 | 261 | 261 | 236 | 260 | 3,000 |
| 2005/10/13 | 273 | 273 | 273 | 273 | 3,000 |
| 2005/10/12 | 275 | 275 | 275 | 275 | 4,000 |
| 2005/10/11 | 277 | 277 | 277 | 277 | 4,000 |
| 2005/10/07 | 270 | 271 | 270 | 271 | 3,000 |
| 2005/10/06 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/10/04 | 277 | 277 | 277 | 277 | 9,000 |
| 2005/10/03 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/09/30 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/09/29 | 272 | 276 | 272 | 273 | 3,000 |
| 2005/09/28 | 274 | 277 | 274 | 277 | 6,000 |
| 2005/09/27 | 276 | 276 | 274 | 274 | 5,000 |
| 2005/09/26 | 275 | 275 | 274 | 275 | 6,000 |
| 2005/09/22 | 271 | 274 | 271 | 274 | 6,000 |
| 2005/09/21 | 272 | 273 | 271 | 271 | 3,000 |
| 2005/09/20 | 270 | 279 | 269 | 270 | 12,000 |
| 2005/09/16 | 267 | 267 | 266 | 266 | 2,000 |
| 2005/09/15 | 270 | 270 | 268 | 268 | 5,000 |
| 2005/09/13 | 272 | 273 | 272 | 273 | 6,000 |
| 2005/09/12 | 270 | 278 | 270 | 273 | 14,000 |
| 2005/09/09 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/09/08 | 272 | 272 | 270 | 270 | 4,000 |
| 2005/09/07 | 276 | 276 | 274 | 274 | 3,000 |
| 2005/09/06 | 277 | 280 | 276 | 276 | 6,000 |
| 2005/09/05 | 274 | 275 | 272 | 275 | 9,000 |
| 2005/09/02 | 275 | 276 | 275 | 276 | 12,000 |
| 2005/09/01 | 270 | 272 | 270 | 272 | 5,000 |
| 2005/08/31 | 270 | 270 | 269 | 270 | 27,000 |
| 2005/08/30 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/08/29 | 266 | 266 | 265 | 265 | 2,000 |
| 2005/08/26 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/08/23 | 266 | 266 | 266 | 266 | 1,000 |
| 2005/08/22 | 258 | 266 | 258 | 266 | 13,000 |
| 2005/08/19 | 266 | 268 | 266 | 268 | 8,000 |
| 2005/08/18 | 262 | 266 | 260 | 266 | 19,000 |
| 2005/08/15 | 262 | 262 | 262 | 262 | 2,000 |
| 2005/08/11 | 260 | 260 | 260 | 260 | 8,000 |
| 2005/08/10 | 254 | 255 | 254 | 255 | 7,000 |
| 2005/08/09 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/08/08 | 247 | 256 | 247 | 255 | 18,000 |
| 2005/08/05 | 250 | 250 | 248 | 248 | 4,000 |
| 2005/08/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/08/02 | 252 | 260 | 251 | 260 | 18,000 |
| 2005/08/01 | 250 | 251 | 250 | 251 | 6,000 |
| 2005/07/29 | 245 | 250 | 245 | 250 | 12,000 |
| 2005/07/28 | 251 | 251 | 245 | 245 | 3,000 |
| 2005/07/27 | 251 | 251 | 251 | 251 | 5,000 |
| 2005/07/26 | 245 | 251 | 245 | 251 | 4,000 |
| 2005/07/25 | 252 | 252 | 245 | 245 | 22,000 |
| 2005/07/22 | 242 | 242 | 240 | 240 | 10,000 |
| 2005/07/21 | 243 | 243 | 242 | 242 | 5,000 |
| 2005/07/20 | 242 | 243 | 242 | 243 | 6,000 |
| 2005/07/19 | 242 | 242 | 242 | 242 | 3,000 |
| 2005/07/15 | 240 | 242 | 240 | 242 | 8,000 |
| 2005/07/14 | 239 | 240 | 239 | 240 | 8,000 |
| 2005/07/13 | 233 | 240 | 233 | 240 | 11,000 |
| 2005/07/11 | 242 | 242 | 236 | 240 | 33,000 |
| 2005/07/08 | 235 | 240 | 232 | 232 | 14,000 |
| 2005/07/05 | 241 | 241 | 240 | 240 | 2,000 |
| 2005/07/04 | 244 | 244 | 240 | 240 | 10,000 |
| 2005/07/01 | 235 | 240 | 230 | 240 | 13,000 |
| 2005/06/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/06/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/06/27 | 237 | 240 | 230 | 240 | 13,000 |
| 2005/06/24 | 241 | 244 | 240 | 240 | 7,000 |
| 2005/06/23 | 247 | 247 | 237 | 245 | 17,000 |
| 2005/06/22 | 257 | 257 | 247 | 247 | 20,000 |
| 2005/06/20 | 255 | 255 | 255 | 255 | 3,000 |
| 2005/06/17 | 255 | 255 | 255 | 255 | 3,000 |
| 2005/06/16 | 257 | 261 | 255 | 255 | 6,000 |
| 2005/06/14 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/06/13 | 264 | 264 | 264 | 264 | 5,000 |
| 2005/06/08 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/06/07 | 250 | 250 | 250 | 250 | 12,000 |
| 2005/06/02 | 265 | 265 | 265 | 265 | 7,000 |
| 2005/05/30 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/05/27 | 260 | 260 | 251 | 256 | 3,000 |
| 2005/05/25 | 250 | 260 | 250 | 260 | 7,000 |
| 2005/05/24 | 265 | 265 | 255 | 255 | 10,000 |
| 2005/05/23 | 260 | 265 | 255 | 265 | 4,000 |
| 2005/05/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/05/18 | 268 | 268 | 248 | 258 | 7,000 |
| 2005/05/12 | 270 | 271 | 266 | 268 | 12,000 |
| 2005/05/11 | 273 | 273 | 273 | 273 | 5,000 |
| 2005/05/10 | 270 | 270 | 270 | 270 | 15,000 |
| 2005/05/09 | 261 | 270 | 261 | 270 | 37,000 |
| 2005/05/06 | 270 | 270 | 270 | 270 | 13,000 |
| 2005/05/02 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/04/28 | 255 | 256 | 250 | 256 | 4,000 |
| 2005/04/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/04/26 | 250 | 255 | 250 | 250 | 3,000 |
| 2005/04/25 | 253 | 253 | 253 | 253 | 2,000 |
| 2005/04/22 | 237 | 252 | 237 | 252 | 19,000 |
| 2005/04/21 | 250 | 257 | 242 | 257 | 4,000 |
| 2005/04/20 | 250 | 258 | 250 | 258 | 2,000 |
| 2005/04/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/04/18 | 233 | 250 | 233 | 250 | 3,000 |
| 2005/04/11 | 270 | 270 | 270 | 270 | 5,000 |
| 2005/04/08 | 267 | 267 | 267 | 267 | 10,000 |
| 2005/04/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/04/06 | 261 | 261 | 256 | 260 | 14,000 |
| 2005/04/05 | 270 | 270 | 270 | 270 | 8,000 |
| 2005/04/04 | 271 | 271 | 270 | 270 | 9,000 |
| 2005/04/01 | 266 | 266 | 265 | 265 | 6,000 |
| 2005/03/31 | 270 | 270 | 265 | 265 | 28,000 |
| 2005/03/30 | 270 | 270 | 265 | 270 | 12,000 |
| 2005/03/29 | 268 | 270 | 268 | 270 | 10,000 |
| 2005/03/28 | 265 | 265 | 265 | 265 | 8,000 |
| 2005/03/25 | 270 | 270 | 265 | 270 | 7,000 |
| 2005/03/24 | 268 | 275 | 267 | 270 | 31,000 |
| 2005/03/23 | 271 | 271 | 267 | 270 | 19,000 |
| 2005/03/22 | 271 | 271 | 269 | 269 | 14,000 |
| 2005/03/18 | 270 | 270 | 270 | 270 | 17,000 |
| 2005/03/17 | 265 | 265 | 261 | 265 | 8,000 |
| 2005/03/16 | 260 | 269 | 260 | 265 | 12,000 |
| 2005/03/15 | 257 | 270 | 257 | 270 | 8,000 |
| 2005/03/14 | 275 | 275 | 265 | 272 | 13,000 |
| 2005/03/11 | 270 | 275 | 270 | 275 | 11,000 |
| 2005/03/10 | 265 | 271 | 260 | 260 | 27,000 |
| 2005/03/09 | 258 | 269 | 258 | 265 | 19,000 |
| 2005/03/08 | 262 | 262 | 256 | 256 | 4,000 |
| 2005/03/07 | 253 | 262 | 250 | 262 | 52,000 |
| 2005/03/04 | 240 | 246 | 236 | 246 | 11,000 |
| 2005/03/03 | 226 | 238 | 225 | 238 | 14,000 |
| 2005/03/02 | 231 | 235 | 230 | 235 | 18,000 |
| 2005/03/01 | 226 | 228 | 224 | 228 | 6,000 |
| 2005/02/28 | 227 | 227 | 227 | 227 | 4,000 |
| 2005/02/25 | 219 | 227 | 219 | 226 | 19,000 |
| 2005/02/24 | 214 | 219 | 214 | 218 | 29,000 |
| 2005/02/23 | 218 | 219 | 215 | 219 | 13,000 |
| 2005/02/22 | 213 | 216 | 213 | 216 | 23,000 |
| 2005/02/21 | 209 | 212 | 209 | 212 | 5,000 |
| 2005/02/18 | 204 | 206 | 204 | 206 | 5,000 |
| 2005/02/17 | 205 | 205 | 204 | 204 | 2,000 |
| 2005/02/16 | 208 | 208 | 205 | 205 | 11,000 |
| 2005/02/15 | 209 | 209 | 209 | 209 | 1,000 |
| 2005/02/14 | 214 | 214 | 206 | 210 | 35,000 |
| 2005/02/10 | 214 | 214 | 213 | 213 | 3,000 |
| 2005/02/09 | 212 | 215 | 212 | 215 | 9,000 |
| 2005/02/08 | 211 | 216 | 211 | 211 | 17,000 |
| 2005/02/07 | 209 | 213 | 209 | 213 | 24,000 |
| 2005/02/04 | 208 | 210 | 206 | 210 | 13,000 |
| 2005/02/03 | 209 | 209 | 207 | 207 | 5,000 |
| 2005/02/02 | 210 | 210 | 207 | 207 | 17,000 |
| 2005/02/01 | 205 | 206 | 203 | 206 | 26,000 |
| 2005/01/31 | 202 | 204 | 202 | 203 | 8,000 |
| 2005/01/28 | 203 | 205 | 201 | 201 | 34,000 |
| 2005/01/27 | 203 | 205 | 203 | 203 | 5,000 |
| 2005/01/26 | 203 | 206 | 203 | 203 | 16,000 |
| 2005/01/25 | 203 | 203 | 199 | 199 | 13,000 |
| 2005/01/24 | 196 | 197 | 196 | 197 | 19,000 |
| 2005/01/21 | 196 | 196 | 196 | 196 | 5,000 |
| 2005/01/19 | 194 | 198 | 194 | 198 | 9,000 |
| 2005/01/18 | 198 | 198 | 195 | 195 | 17,000 |
| 2005/01/17 | 197 | 197 | 195 | 195 | 3,000 |
| 2005/01/14 | 192 | 195 | 192 | 195 | 20,000 |
| 2005/01/13 | 197 | 197 | 191 | 191 | 48,000 |
| 2005/01/12 | 194 | 197 | 194 | 195 | 51,000 |
| 2005/01/11 | 190 | 194 | 190 | 193 | 27,000 |
| 2005/01/07 | 187 | 190 | 187 | 189 | 24,000 |
| 2005/01/06 | 188 | 190 | 186 | 186 | 41,000 |
| 2005/01/05 | 194 | 194 | 186 | 186 | 16,000 |
| 2005/01/04 | 188 | 189 | 188 | 189 | 3,000 |