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 |
---|---|---|---|---|---|
2008/12/30 | 67 | 77 | 67 | 77 | 6,000 |
2008/12/29 | 65 | 66 | 65 | 66 | 3,000 |
2008/12/26 | 60 | 65 | 60 | 65 | 22,000 |
2008/12/25 | 67 | 67 | 67 | 67 | 1,000 |
2008/12/24 | 76 | 76 | 72 | 72 | 12,000 |
2008/12/22 | 72 | 72 | 72 | 72 | 3,000 |
2008/12/19 | 71 | 77 | 68 | 77 | 6,000 |
2008/12/18 | 70 | 70 | 70 | 70 | 1,000 |
2008/12/17 | 80 | 80 | 75 | 75 | 4,000 |
2008/12/16 | 82 | 82 | 76 | 76 | 4,000 |
2008/12/15 | 82 | 82 | 82 | 82 | 1,000 |
2008/12/12 | 81 | 84 | 80 | 80 | 7,000 |
2008/12/11 | 77 | 80 | 77 | 80 | 10,000 |
2008/12/10 | 78 | 82 | 78 | 82 | 14,000 |
2008/12/09 | 77 | 77 | 77 | 77 | 4,000 |
2008/12/08 | 82 | 82 | 75 | 76 | 5,000 |
2008/12/05 | 82 | 82 | 82 | 82 | 1,000 |
2008/12/04 | 82 | 82 | 82 | 82 | 12,000 |
2008/12/02 | 89 | 90 | 89 | 90 | 11,000 |
2008/12/01 | 93 | 94 | 89 | 94 | 22,000 |
2008/11/28 | 90 | 90 | 90 | 90 | 1,000 |
2008/11/27 | 93 | 95 | 84 | 88 | 18,000 |
2008/11/26 | 102 | 102 | 102 | 102 | 1,000 |
2008/11/25 | 105 | 106 | 105 | 105 | 10,000 |
2008/11/18 | 105 | 105 | 105 | 105 | 1,000 |
2008/11/17 | 105 | 105 | 105 | 105 | 10,000 |
2008/11/14 | 106 | 106 | 106 | 106 | 1,000 |
2008/11/13 | 116 | 116 | 106 | 109 | 9,000 |
2008/11/11 | 125 | 125 | 125 | 125 | 15,000 |
2008/11/10 | 115 | 120 | 115 | 120 | 3,000 |
2008/11/06 | 117 | 117 | 106 | 106 | 5,000 |
2008/11/05 | 132 | 132 | 132 | 132 | 11,000 |
2008/11/04 | 115 | 130 | 115 | 130 | 4,000 |
2008/10/31 | 112 | 120 | 112 | 115 | 7,000 |
2008/10/30 | 105 | 105 | 104 | 104 | 3,000 |
2008/10/29 | 104 | 104 | 103 | 103 | 2,000 |
2008/10/28 | 100 | 100 | 100 | 100 | 1,000 |
2008/10/27 | 100 | 100 | 98 | 98 | 6,000 |
2008/10/24 | 133 | 133 | 111 | 120 | 4,000 |
2008/10/23 | 133 | 133 | 133 | 133 | 9,000 |
2008/10/22 | 123 | 128 | 123 | 128 | 4,000 |
2008/10/21 | 110 | 117 | 110 | 117 | 3,000 |
2008/10/20 | 109 | 109 | 109 | 109 | 1,000 |
2008/10/17 | 110 | 110 | 110 | 110 | 1,000 |
2008/10/15 | 111 | 111 | 111 | 111 | 2,000 |
2008/10/14 | 116 | 117 | 112 | 117 | 5,000 |
2008/10/10 | 105 | 111 | 101 | 111 | 8,000 |
2008/10/08 | 150 | 150 | 150 | 150 | 1,000 |
2008/10/06 | 135 | 135 | 135 | 135 | 1,000 |
2008/10/02 | 158 | 158 | 150 | 155 | 11,000 |
2008/10/01 | 151 | 151 | 150 | 150 | 2,000 |
2008/09/30 | 142 | 147 | 141 | 147 | 11,000 |
2008/09/29 | 147 | 151 | 147 | 151 | 2,000 |
2008/09/26 | 146 | 147 | 146 | 147 | 2,000 |
2008/09/25 | 147 | 147 | 147 | 147 | 1,000 |
2008/09/24 | 147 | 147 | 142 | 142 | 7,000 |
2008/09/22 | 138 | 140 | 138 | 140 | 6,000 |
2008/09/19 | 137 | 143 | 137 | 143 | 3,000 |
2008/09/18 | 134 | 136 | 134 | 136 | 13,000 |
2008/09/17 | 133 | 135 | 133 | 135 | 2,000 |
2008/09/16 | 135 | 135 | 135 | 135 | 1,000 |
2008/09/12 | 128 | 135 | 128 | 135 | 7,000 |
2008/09/11 | 129 | 138 | 129 | 133 | 72,000 |
2008/09/10 | 167 | 167 | 164 | 164 | 3,000 |
2008/09/09 | 161 | 165 | 160 | 165 | 5,000 |
2008/09/03 | 170 | 180 | 165 | 180 | 4,000 |
2008/09/02 | 185 | 185 | 185 | 185 | 9,000 |
2008/09/01 | 170 | 175 | 170 | 175 | 4,000 |
2008/08/29 | 170 | 170 | 170 | 170 | 1,000 |
2008/08/28 | 157 | 160 | 157 | 160 | 5,000 |
2008/08/27 | 147 | 157 | 147 | 157 | 5,000 |
2008/08/26 | 149 | 149 | 147 | 147 | 2,000 |
2008/08/25 | 155 | 157 | 155 | 157 | 13,000 |
2008/08/22 | 153 | 153 | 149 | 150 | 12,000 |
2008/08/21 | 149 | 149 | 148 | 149 | 6,000 |
2008/08/20 | 139 | 144 | 139 | 144 | 5,000 |
2008/08/19 | 136 | 149 | 136 | 149 | 7,000 |
2008/08/18 | 133 | 142 | 133 | 141 | 7,000 |
2008/08/15 | 138 | 138 | 133 | 138 | 16,000 |
2008/08/14 | 135 | 145 | 135 | 145 | 6,000 |
2008/08/12 | 133 | 143 | 133 | 143 | 14,000 |
2008/08/11 | 143 | 143 | 138 | 143 | 15,000 |
2008/08/08 | 133 | 138 | 133 | 138 | 12,000 |
2008/08/07 | 134 | 137 | 133 | 137 | 7,000 |
2008/08/06 | 124 | 134 | 124 | 134 | 7,000 |
2008/08/05 | 130 | 134 | 128 | 134 | 9,000 |
2008/08/04 | 128 | 130 | 128 | 130 | 17,000 |
2008/08/01 | 132 | 132 | 121 | 123 | 30,000 |
2008/07/31 | 133 | 137 | 127 | 127 | 14,000 |
2008/07/30 | 133 | 133 | 122 | 131 | 20,000 |
2008/07/29 | 135 | 136 | 123 | 125 | 77,000 |
2008/07/28 | 180 | 180 | 132 | 135 | 195,000 |
2008/07/25 | 199 | 199 | 192 | 192 | 4,000 |
2008/07/23 | 204 | 204 | 204 | 204 | 14,000 |
2008/07/22 | 204 | 204 | 204 | 204 | 1,000 |
2008/07/18 | 204 | 205 | 204 | 205 | 11,000 |
2008/07/16 | 199 | 199 | 199 | 199 | 1,000 |
2008/07/15 | 202 | 202 | 202 | 202 | 4,000 |
2008/07/11 | 205 | 205 | 200 | 200 | 11,000 |
2008/07/09 | 203 | 203 | 203 | 203 | 1,000 |
2008/07/04 | 202 | 202 | 202 | 202 | 1,000 |
2008/07/03 | 203 | 203 | 203 | 203 | 1,000 |
2008/07/02 | 207 | 207 | 207 | 207 | 7,000 |
2008/07/01 | 205 | 205 | 205 | 205 | 4,000 |
2008/06/30 | 204 | 204 | 204 | 204 | 1,000 |
2008/06/26 | 202 | 204 | 202 | 204 | 2,000 |
2008/06/25 | 205 | 205 | 202 | 202 | 5,000 |
2008/06/24 | 209 | 209 | 209 | 209 | 4,000 |
2008/06/23 | 204 | 204 | 204 | 204 | 3,000 |
2008/06/20 | 200 | 200 | 200 | 200 | 2,000 |
2008/06/19 | 200 | 202 | 200 | 202 | 2,000 |
2008/06/18 | 204 | 204 | 204 | 204 | 1,000 |
2008/06/17 | 200 | 201 | 200 | 201 | 3,000 |
2008/06/13 | 200 | 200 | 200 | 200 | 1,000 |
2008/06/11 | 205 | 205 | 205 | 205 | 6,000 |
2008/06/10 | 205 | 205 | 205 | 205 | 4,000 |
2008/06/05 | 204 | 204 | 200 | 200 | 3,000 |
2008/06/03 | 198 | 198 | 198 | 198 | 9,000 |
2008/06/02 | 202 | 203 | 201 | 203 | 8,000 |
2008/05/30 | 200 | 200 | 200 | 200 | 3,000 |
2008/05/28 | 196 | 196 | 196 | 196 | 2,000 |
2008/05/27 | 200 | 200 | 196 | 196 | 7,000 |
2008/05/26 | 197 | 197 | 197 | 197 | 1,000 |
2008/05/23 | 200 | 200 | 200 | 200 | 3,000 |
2008/05/22 | 200 | 200 | 200 | 200 | 7,000 |
2008/05/21 | 194 | 194 | 194 | 194 | 1,000 |
2008/05/20 | 197 | 197 | 197 | 197 | 5,000 |
2008/05/19 | 197 | 197 | 197 | 197 | 2,000 |
2008/05/14 | 192 | 192 | 192 | 192 | 2,000 |
2008/05/13 | 200 | 200 | 200 | 200 | 1,000 |
2008/05/12 | 205 | 205 | 205 | 205 | 6,000 |
2008/05/09 | 195 | 195 | 195 | 195 | 1,000 |
2008/05/07 | 195 | 195 | 195 | 195 | 1,000 |
2008/05/02 | 200 | 200 | 200 | 200 | 11,000 |
2008/05/01 | 195 | 199 | 195 | 199 | 2,000 |
2008/04/30 | 200 | 200 | 200 | 200 | 4,000 |
2008/04/25 | 196 | 196 | 196 | 196 | 1,000 |
2008/04/24 | 204 | 204 | 204 | 204 | 1,000 |
2008/04/23 | 205 | 205 | 205 | 205 | 5,000 |
2008/04/22 | 198 | 198 | 198 | 198 | 2,000 |
2008/04/21 | 197 | 197 | 197 | 197 | 1,000 |
2008/04/18 | 206 | 206 | 206 | 206 | 2,000 |
2008/04/17 | 196 | 196 | 196 | 196 | 2,000 |
2008/04/11 | 200 | 210 | 195 | 195 | 9,000 |
2008/04/10 | 200 | 205 | 200 | 205 | 3,000 |
2008/04/03 | 200 | 200 | 200 | 200 | 1,000 |
2008/04/02 | 195 | 195 | 195 | 195 | 11,000 |
2008/04/01 | 199 | 204 | 199 | 200 | 6,000 |
2008/03/31 | 203 | 203 | 192 | 194 | 6,000 |
2008/03/25 | 199 | 199 | 195 | 195 | 7,000 |
2008/03/24 | 194 | 195 | 194 | 195 | 4,000 |
2008/03/21 | 194 | 195 | 194 | 195 | 2,000 |
2008/03/18 | 194 | 194 | 194 | 194 | 1,000 |
2008/03/17 | 193 | 193 | 189 | 190 | 3,000 |
2008/03/12 | 205 | 205 | 185 | 190 | 7,000 |
2008/03/11 | 189 | 189 | 189 | 189 | 9,000 |
2008/03/07 | 195 | 195 | 195 | 195 | 7,000 |
2008/03/06 | 200 | 200 | 200 | 200 | 1,000 |
2008/03/04 | 220 | 220 | 220 | 220 | 10,000 |
2008/02/29 | 201 | 201 | 201 | 201 | 1,000 |
2008/02/28 | 200 | 200 | 200 | 200 | 1,000 |
2008/02/25 | 198 | 198 | 193 | 193 | 3,000 |
2008/02/22 | 200 | 200 | 200 | 200 | 11,000 |
2008/02/19 | 222 | 222 | 222 | 222 | 1,000 |
2008/02/12 | 193 | 193 | 193 | 193 | 9,000 |
2008/02/05 | 200 | 200 | 200 | 200 | 1,000 |
2008/02/04 | 207 | 207 | 207 | 207 | 11,000 |
2008/02/01 | 200 | 202 | 200 | 202 | 2,000 |
2008/01/31 | 201 | 201 | 201 | 201 | 2,000 |
2008/01/30 | 200 | 200 | 200 | 200 | 3,000 |
2008/01/23 | 197 | 197 | 197 | 197 | 1,000 |
2008/01/22 | 210 | 210 | 200 | 200 | 8,000 |
2008/01/21 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/18 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/15 | 210 | 210 | 200 | 200 | 4,000 |
2008/01/11 | 211 | 211 | 211 | 211 | 7,000 |
2008/01/10 | 220 | 220 | 220 | 220 | 1,000 |
2008/01/08 | 219 | 219 | 219 | 219 | 1,000 |
2008/01/07 | 220 | 220 | 220 | 220 | 10,000 |