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 |
|---|---|---|---|---|---|
| 2015/12/29 | 247 | 248 | 247 | 248 | 2,000 |
| 2015/12/28 | 252 | 258 | 244 | 244 | 10,000 |
| 2015/12/25 | 245 | 259 | 240 | 259 | 16,000 |
| 2015/12/22 | 263 | 263 | 263 | 263 | 3,000 |
| 2015/12/21 | 244 | 250 | 244 | 250 | 4,000 |
| 2015/12/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2015/12/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/12/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/12/11 | 252 | 253 | 248 | 253 | 14,000 |
| 2015/12/10 | 250 | 253 | 248 | 248 | 6,000 |
| 2015/12/08 | 250 | 250 | 250 | 250 | 9,000 |
| 2015/12/07 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/12/04 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/12/03 | 251 | 253 | 251 | 253 | 2,000 |
| 2015/12/02 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/11/27 | 247 | 247 | 247 | 247 | 2,000 |
| 2015/11/26 | 247 | 253 | 247 | 253 | 2,000 |
| 2015/11/25 | 254 | 254 | 246 | 246 | 6,000 |
| 2015/11/24 | 253 | 253 | 250 | 250 | 5,000 |
| 2015/11/20 | 253 | 257 | 251 | 251 | 9,000 |
| 2015/11/19 | 250 | 251 | 250 | 251 | 2,000 |
| 2015/11/18 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/11/17 | 253 | 253 | 253 | 253 | 1,000 |
| 2015/11/11 | 250 | 253 | 250 | 253 | 14,000 |
| 2015/11/10 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/11/09 | 255 | 255 | 245 | 252 | 16,000 |
| 2015/11/06 | 246 | 255 | 246 | 255 | 8,000 |
| 2015/11/05 | 243 | 244 | 242 | 243 | 9,000 |
| 2015/11/04 | 260 | 260 | 247 | 247 | 3,000 |
| 2015/11/02 | 255 | 255 | 244 | 244 | 3,000 |
| 2015/10/30 | 250 | 255 | 250 | 255 | 2,000 |
| 2015/10/29 | 249 | 252 | 248 | 252 | 18,000 |
| 2015/10/27 | 251 | 251 | 248 | 248 | 2,000 |
| 2015/10/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2015/10/23 | 244 | 244 | 244 | 244 | 2,000 |
| 2015/10/22 | 250 | 250 | 249 | 249 | 6,000 |
| 2015/10/21 | 238 | 245 | 238 | 245 | 17,000 |
| 2015/10/20 | 238 | 238 | 238 | 238 | 4,000 |
| 2015/10/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/10/16 | 236 | 237 | 236 | 237 | 3,000 |
| 2015/10/15 | 235 | 235 | 235 | 235 | 3,000 |
| 2015/10/14 | 236 | 236 | 236 | 236 | 3,000 |
| 2015/10/13 | 240 | 240 | 236 | 236 | 12,000 |
| 2015/10/09 | 237 | 243 | 237 | 243 | 7,000 |
| 2015/10/08 | 235 | 242 | 235 | 242 | 15,000 |
| 2015/10/07 | 233 | 233 | 232 | 232 | 4,000 |
| 2015/10/06 | 234 | 235 | 234 | 234 | 3,000 |
| 2015/10/05 | 228 | 232 | 228 | 231 | 16,000 |
| 2015/10/02 | 229 | 231 | 229 | 231 | 4,000 |
| 2015/10/01 | 233 | 233 | 232 | 232 | 3,000 |
| 2015/09/30 | 228 | 228 | 228 | 228 | 2,000 |
| 2015/09/28 | 228 | 230 | 223 | 230 | 32,000 |
| 2015/09/25 | 228 | 231 | 228 | 228 | 26,000 |
| 2015/09/24 | 233 | 234 | 226 | 230 | 22,000 |
| 2015/09/18 | 243 | 243 | 236 | 236 | 8,000 |
| 2015/09/17 | 243 | 243 | 243 | 243 | 2,000 |
| 2015/09/15 | 243 | 243 | 243 | 243 | 50,000 |
| 2015/09/14 | 240 | 244 | 236 | 243 | 8,000 |
| 2015/09/11 | 244 | 252 | 244 | 248 | 7,000 |
| 2015/09/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2015/09/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/09/08 | 238 | 238 | 229 | 229 | 5,000 |
| 2015/09/07 | 238 | 238 | 235 | 235 | 6,000 |
| 2015/09/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/09/03 | 249 | 249 | 248 | 248 | 2,000 |
| 2015/09/02 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/09/01 | 251 | 251 | 249 | 250 | 3,000 |
| 2015/08/31 | 253 | 253 | 253 | 253 | 5,000 |
| 2015/08/28 | 247 | 251 | 247 | 251 | 12,000 |
| 2015/08/27 | 250 | 250 | 243 | 243 | 16,000 |
| 2015/08/26 | 245 | 249 | 245 | 249 | 2,000 |
| 2015/08/25 | 246 | 246 | 221 | 245 | 20,000 |
| 2015/08/24 | 283 | 283 | 260 | 260 | 12,000 |
| 2015/08/21 | 275 | 275 | 273 | 273 | 3,000 |
| 2015/08/20 | 277 | 280 | 275 | 275 | 26,000 |
| 2015/08/19 | 269 | 275 | 269 | 275 | 6,000 |
| 2015/08/18 | 272 | 276 | 272 | 276 | 12,000 |
| 2015/08/17 | 266 | 270 | 266 | 270 | 5,000 |
| 2015/08/14 | 273 | 275 | 272 | 274 | 15,000 |
| 2015/08/13 | 266 | 273 | 266 | 273 | 30,000 |
| 2015/08/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/08/11 | 267 | 267 | 264 | 264 | 5,000 |
| 2015/08/10 | 264 | 268 | 264 | 267 | 32,000 |
| 2015/08/07 | 260 | 260 | 258 | 259 | 5,000 |
| 2015/08/06 | 259 | 260 | 259 | 260 | 2,000 |
| 2015/08/05 | 259 | 259 | 258 | 258 | 3,000 |
| 2015/08/04 | 259 | 259 | 259 | 259 | 4,000 |
| 2015/08/03 | 257 | 258 | 257 | 258 | 11,000 |
| 2015/07/31 | 266 | 266 | 257 | 261 | 13,000 |
| 2015/07/30 | 259 | 268 | 259 | 268 | 18,000 |
| 2015/07/29 | 258 | 259 | 258 | 259 | 3,000 |
| 2015/07/28 | 260 | 260 | 259 | 259 | 6,000 |
| 2015/07/27 | 261 | 263 | 261 | 262 | 8,000 |
| 2015/07/24 | 263 | 265 | 263 | 265 | 3,000 |
| 2015/07/23 | 261 | 262 | 261 | 262 | 2,000 |
| 2015/07/22 | 268 | 268 | 263 | 263 | 21,000 |
| 2015/07/21 | 261 | 267 | 261 | 267 | 20,000 |
| 2015/07/16 | 263 | 263 | 261 | 261 | 6,000 |
| 2015/07/15 | 262 | 262 | 262 | 262 | 4,000 |
| 2015/07/14 | 260 | 261 | 260 | 261 | 5,000 |
| 2015/07/13 | 265 | 265 | 259 | 259 | 20,000 |
| 2015/07/10 | 258 | 260 | 258 | 260 | 5,000 |
| 2015/07/09 | 258 | 258 | 257 | 257 | 3,000 |
| 2015/07/08 | 262 | 262 | 259 | 260 | 5,000 |
| 2015/07/07 | 261 | 262 | 261 | 262 | 2,000 |
| 2015/07/06 | 261 | 263 | 261 | 261 | 7,000 |
| 2015/07/03 | 261 | 261 | 261 | 261 | 52,000 |
| 2015/07/02 | 265 | 265 | 261 | 263 | 10,000 |
| 2015/07/01 | 262 | 264 | 262 | 263 | 5,000 |
| 2015/06/30 | 261 | 261 | 260 | 260 | 11,000 |
| 2015/06/29 | 262 | 262 | 262 | 262 | 2,000 |
| 2015/06/26 | 265 | 265 | 261 | 263 | 21,000 |
| 2015/06/25 | 265 | 266 | 265 | 266 | 7,000 |
| 2015/06/24 | 266 | 266 | 266 | 266 | 5,000 |
| 2015/06/23 | 269 | 269 | 266 | 267 | 12,000 |
| 2015/06/22 | 270 | 270 | 267 | 267 | 6,000 |
| 2015/06/19 | 268 | 269 | 268 | 269 | 5,000 |
| 2015/06/18 | 282 | 282 | 266 | 268 | 26,000 |
| 2015/06/17 | 279 | 279 | 272 | 274 | 4,000 |
| 2015/06/16 | 271 | 305 | 271 | 273 | 83,000 |
| 2015/06/15 | 275 | 275 | 269 | 270 | 3,000 |
| 2015/06/12 | 272 | 275 | 272 | 275 | 5,000 |
| 2015/06/11 | 277 | 277 | 267 | 267 | 9,000 |
| 2015/06/10 | 270 | 270 | 270 | 270 | 29,000 |
| 2015/06/09 | 264 | 267 | 263 | 263 | 7,000 |
| 2015/06/08 | 265 | 269 | 264 | 264 | 13,000 |
| 2015/06/05 | 265 | 265 | 265 | 265 | 4,000 |
| 2015/06/04 | 272 | 273 | 266 | 266 | 24,000 |
| 2015/06/03 | 265 | 316 | 265 | 272 | 188,000 |
| 2015/06/02 | 266 | 273 | 265 | 265 | 8,000 |
| 2015/05/29 | 262 | 262 | 262 | 262 | 2,000 |
| 2015/05/28 | 263 | 263 | 263 | 263 | 6,000 |
| 2015/05/26 | 265 | 265 | 265 | 265 | 2,000 |
| 2015/05/25 | 264 | 264 | 263 | 263 | 4,000 |
| 2015/05/22 | 267 | 267 | 267 | 267 | 3,000 |
| 2015/05/21 | 264 | 266 | 264 | 266 | 4,000 |
| 2015/05/20 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/05/19 | 268 | 268 | 265 | 267 | 4,000 |
| 2015/05/18 | 267 | 267 | 267 | 267 | 3,000 |
| 2015/05/15 | 267 | 267 | 264 | 264 | 6,000 |
| 2015/05/14 | 267 | 270 | 265 | 267 | 6,000 |
| 2015/05/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/05/12 | 278 | 278 | 270 | 270 | 4,000 |
| 2015/05/11 | 270 | 274 | 264 | 274 | 19,000 |
| 2015/05/08 | 275 | 275 | 265 | 265 | 4,000 |
| 2015/05/07 | 267 | 275 | 267 | 275 | 11,000 |
| 2015/05/01 | 265 | 267 | 260 | 267 | 12,000 |
| 2015/04/30 | 267 | 294 | 265 | 265 | 147,000 |
| 2015/04/28 | 259 | 260 | 258 | 260 | 6,000 |
| 2015/04/23 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/04/22 | 258 | 258 | 258 | 258 | 8,000 |
| 2015/04/21 | 258 | 263 | 258 | 262 | 6,000 |
| 2015/04/20 | 260 | 260 | 258 | 258 | 3,000 |
| 2015/04/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/04/15 | 257 | 257 | 257 | 257 | 5,000 |
| 2015/04/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/04/13 | 259 | 259 | 259 | 259 | 5,000 |
| 2015/04/10 | 260 | 263 | 260 | 263 | 3,000 |
| 2015/04/09 | 259 | 259 | 259 | 259 | 1,000 |
| 2015/04/06 | 258 | 258 | 257 | 257 | 2,000 |
| 2015/04/03 | 258 | 261 | 258 | 261 | 4,000 |
| 2015/04/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/03/30 | 257 | 257 | 255 | 255 | 8,000 |
| 2015/03/27 | 261 | 261 | 260 | 260 | 3,000 |
| 2015/03/26 | 266 | 271 | 266 | 271 | 2,000 |
| 2015/03/25 | 266 | 268 | 266 | 268 | 2,000 |
| 2015/03/24 | 280 | 280 | 268 | 268 | 4,000 |
| 2015/03/23 | 272 | 272 | 272 | 272 | 3,000 |
| 2015/03/20 | 265 | 265 | 264 | 264 | 2,000 |
| 2015/03/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/03/18 | 267 | 267 | 262 | 262 | 3,000 |
| 2015/03/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/03/16 | 263 | 263 | 258 | 258 | 2,000 |
| 2015/03/11 | 263 | 263 | 263 | 263 | 3,000 |
| 2015/03/10 | 262 | 263 | 262 | 263 | 2,000 |
| 2015/03/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/03/06 | 263 | 263 | 261 | 261 | 3,000 |
| 2015/03/05 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/03/04 | 263 | 263 | 261 | 261 | 5,000 |
| 2015/03/03 | 270 | 270 | 270 | 270 | 3,000 |
| 2015/03/02 | 272 | 272 | 270 | 270 | 2,000 |
| 2015/02/27 | 266 | 266 | 265 | 265 | 2,000 |
| 2015/02/25 | 268 | 268 | 267 | 267 | 2,000 |
| 2015/02/24 | 262 | 268 | 261 | 268 | 20,000 |
| 2015/02/23 | 263 | 263 | 257 | 257 | 7,000 |
| 2015/02/20 | 259 | 260 | 258 | 258 | 7,000 |
| 2015/02/19 | 257 | 258 | 253 | 253 | 6,000 |
| 2015/02/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/02/12 | 258 | 260 | 253 | 260 | 6,000 |
| 2015/02/10 | 249 | 251 | 249 | 251 | 17,000 |
| 2015/02/09 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/02/04 | 254 | 262 | 254 | 262 | 8,000 |
| 2015/02/03 | 262 | 262 | 254 | 254 | 9,000 |
| 2015/01/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/01/29 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/01/28 | 260 | 261 | 260 | 261 | 2,000 |
| 2015/01/26 | 268 | 268 | 260 | 260 | 13,000 |
| 2015/01/23 | 265 | 265 | 265 | 265 | 5,000 |
| 2015/01/22 | 268 | 268 | 268 | 268 | 4,000 |
| 2015/01/21 | 266 | 266 | 260 | 263 | 20,000 |
| 2015/01/20 | 293 | 293 | 259 | 266 | 34,000 |
| 2015/01/16 | 277 | 277 | 276 | 276 | 2,000 |
| 2015/01/14 | 300 | 305 | 300 | 305 | 2,000 |
| 2015/01/13 | 267 | 280 | 267 | 280 | 3,000 |
| 2015/01/09 | 267 | 280 | 267 | 271 | 12,000 |
| 2015/01/08 | 265 | 265 | 262 | 262 | 2,000 |
| 2015/01/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2015/01/06 | 269 | 269 | 269 | 269 | 2,000 |
| 2015/01/05 | 257 | 270 | 257 | 269 | 6,000 |