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 |
---|---|---|---|---|---|
2018/12/28 | 1,820 | 1,870 | 1,820 | 1,870 | 500 |
2018/12/27 | 1,863 | 1,864 | 1,856 | 1,857 | 1,400 |
2018/12/26 | 1,818 | 1,858 | 1,818 | 1,818 | 700 |
2018/12/25 | 1,818 | 1,858 | 1,800 | 1,858 | 1,600 |
2018/12/21 | 1,900 | 1,900 | 1,806 | 1,899 | 2,700 |
2018/12/20 | 1,951 | 1,951 | 1,879 | 1,900 | 1,200 |
2018/12/19 | 1,951 | 1,951 | 1,940 | 1,951 | 400 |
2018/12/18 | 2,000 | 2,000 | 1,951 | 1,951 | 1,300 |
2018/12/13 | 1,963 | 2,000 | 1,963 | 2,000 | 900 |
2018/12/12 | 1,960 | 1,999 | 1,960 | 1,999 | 600 |
2018/12/11 | 1,998 | 2,000 | 1,997 | 2,000 | 800 |
2018/12/10 | 1,980 | 1,999 | 1,980 | 1,999 | 600 |
2018/12/06 | 2,004 | 2,004 | 1,971 | 1,971 | 1,900 |
2018/12/05 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
2018/12/04 | 2,062 | 2,062 | 2,062 | 2,062 | 200 |
2018/11/30 | 2,036 | 2,055 | 2,034 | 2,055 | 2,200 |
2018/11/29 | 2,020 | 2,060 | 2,020 | 2,060 | 700 |
2018/11/28 | 1,982 | 2,010 | 1,982 | 2,010 | 400 |
2018/11/27 | 2,009 | 2,009 | 1,980 | 1,980 | 400 |
2018/11/22 | 2,009 | 2,009 | 2,009 | 2,009 | 900 |
2018/11/21 | 2,009 | 2,009 | 2,009 | 2,009 | 100 |
2018/11/20 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
2018/11/16 | 1,985 | 2,000 | 1,985 | 2,000 | 300 |
2018/11/15 | 2,020 | 2,020 | 2,002 | 2,002 | 600 |
2018/11/13 | 2,034 | 2,034 | 2,020 | 2,020 | 200 |
2018/11/12 | 2,043 | 2,043 | 2,043 | 2,043 | 300 |
2018/11/08 | 2,060 | 2,060 | 2,059 | 2,060 | 1,200 |
2018/11/07 | 2,005 | 2,020 | 2,002 | 2,007 | 400 |
2018/11/05 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
2018/11/02 | 2,030 | 2,030 | 2,030 | 2,030 | 300 |
2018/11/01 | 2,030 | 2,030 | 2,030 | 2,030 | 1,600 |
2018/10/31 | 1,978 | 1,979 | 1,978 | 1,979 | 300 |
2018/10/30 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
2018/10/29 | 1,963 | 1,963 | 1,950 | 1,950 | 500 |
2018/10/25 | 2,004 | 2,004 | 1,991 | 1,991 | 800 |
2018/10/24 | 2,010 | 2,010 | 2,004 | 2,004 | 300 |
2018/10/23 | 2,011 | 2,011 | 2,011 | 2,011 | 200 |
2018/10/22 | 2,055 | 2,055 | 2,007 | 2,007 | 800 |
2018/10/19 | 2,048 | 2,048 | 2,048 | 2,048 | 500 |
2018/10/18 | 2,050 | 2,050 | 2,050 | 2,050 | 500 |
2018/10/17 | 2,039 | 2,039 | 2,039 | 2,039 | 200 |
2018/10/16 | 2,039 | 2,039 | 2,037 | 2,037 | 200 |
2018/10/12 | 2,039 | 2,039 | 2,039 | 2,039 | 100 |
2018/10/11 | 2,008 | 2,044 | 2,000 | 2,044 | 1,200 |
2018/10/10 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
2018/10/09 | 2,032 | 2,032 | 2,032 | 2,032 | 200 |
2018/10/03 | 2,014 | 2,028 | 2,014 | 2,028 | 500 |
2018/10/02 | 2,020 | 2,020 | 2,010 | 2,010 | 700 |
2018/10/01 | 2,054 | 2,054 | 2,020 | 2,020 | 300 |
2018/09/28 | 2,022 | 2,022 | 2,012 | 2,012 | 200 |
2018/09/27 | 2,054 | 2,054 | 2,040 | 2,040 | 800 |
2018/09/26 | 2,016 | 2,055 | 2,016 | 2,055 | 800 |
2018/09/25 | 2,060 | 2,060 | 2,060 | 2,060 | 700 |
2018/09/21 | 2,028 | 2,050 | 2,022 | 2,050 | 1,400 |
2018/09/20 | 2,028 | 2,028 | 2,028 | 2,028 | 200 |
2018/09/19 | 2,040 | 2,041 | 2,040 | 2,040 | 600 |
2018/09/14 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2018/09/13 | 2,024 | 2,024 | 2,022 | 2,022 | 300 |
2018/09/12 | 2,069 | 2,069 | 2,019 | 2,029 | 300 |
2018/09/11 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2018/09/10 | 2,008 | 2,070 | 2,008 | 2,070 | 4,900 |
2018/09/06 | 2,060 | 2,060 | 2,058 | 2,058 | 800 |
2018/09/05 | 2,087 | 2,087 | 2,087 | 2,087 | 100 |
2018/09/04 | 2,088 | 2,088 | 2,088 | 2,088 | 200 |
2018/09/03 | 2,071 | 2,071 | 2,071 | 2,071 | 100 |
2018/08/31 | 2,073 | 2,073 | 2,073 | 2,073 | 200 |
2018/08/30 | 2,085 | 2,085 | 2,076 | 2,076 | 400 |
2018/08/29 | 2,082 | 2,082 | 2,082 | 2,082 | 200 |
2018/08/28 | 2,145 | 2,145 | 2,095 | 2,095 | 300 |
2018/08/27 | 2,157 | 2,157 | 2,119 | 2,119 | 400 |
2018/08/24 | 2,146 | 2,149 | 2,146 | 2,149 | 200 |
2018/08/23 | 2,095 | 2,096 | 2,095 | 2,096 | 900 |
2018/08/22 | 2,107 | 2,107 | 2,058 | 2,058 | 900 |
2018/08/21 | 2,090 | 2,090 | 2,062 | 2,087 | 1,200 |
2018/08/20 | 2,138 | 2,138 | 2,088 | 2,088 | 300 |
2018/08/17 | 2,140 | 2,140 | 2,138 | 2,138 | 200 |
2018/08/16 | 2,118 | 2,118 | 2,090 | 2,090 | 800 |
2018/08/14 | 2,218 | 2,218 | 2,218 | 2,218 | 100 |
2018/08/13 | 2,150 | 2,168 | 2,118 | 2,118 | 500 |
2018/08/10 | 2,116 | 2,145 | 2,090 | 2,145 | 1,000 |
2018/08/09 | 2,124 | 2,124 | 2,083 | 2,116 | 400 |
2018/08/08 | 2,101 | 2,124 | 2,074 | 2,074 | 400 |
2018/08/07 | 2,101 | 2,101 | 2,101 | 2,101 | 100 |
2018/08/06 | 2,063 | 2,110 | 2,062 | 2,062 | 900 |
2018/08/03 | 2,107 | 2,107 | 2,060 | 2,061 | 2,000 |
2018/08/02 | 2,109 | 2,109 | 2,062 | 2,107 | 1,500 |
2018/08/01 | 2,126 | 2,126 | 2,056 | 2,059 | 1,100 |
2018/07/31 | 2,128 | 2,130 | 2,074 | 2,081 | 1,600 |
2018/07/30 | 2,150 | 2,150 | 2,135 | 2,136 | 800 |
2018/07/27 | 2,179 | 2,179 | 2,135 | 2,135 | 3,000 |
2018/07/26 | 2,152 | 2,152 | 2,150 | 2,150 | 900 |
2018/07/25 | 2,150 | 2,152 | 2,150 | 2,152 | 600 |
2018/07/24 | 2,160 | 2,160 | 2,150 | 2,150 | 900 |
2018/07/23 | 2,280 | 2,280 | 2,136 | 2,136 | 6,300 |
2018/07/20 | 2,190 | 2,210 | 2,171 | 2,206 | 1,200 |
2018/07/19 | 2,177 | 2,177 | 2,170 | 2,170 | 1,100 |
2018/07/18 | 2,167 | 2,209 | 2,167 | 2,190 | 3,700 |
2018/07/17 | 2,174 | 2,177 | 2,156 | 2,165 | 2,300 |
2018/07/13 | 2,146 | 2,151 | 2,146 | 2,151 | 500 |
2018/07/12 | 2,147 | 2,177 | 2,140 | 2,140 | 800 |
2018/07/11 | 2,195 | 2,195 | 2,143 | 2,144 | 4,200 |
2018/07/10 | 2,137 | 2,160 | 2,137 | 2,160 | 1,300 |
2018/07/09 | 2,162 | 2,162 | 2,133 | 2,133 | 2,900 |
2018/07/06 | 2,139 | 2,139 | 2,139 | 2,139 | 100 |
2018/07/05 | 2,105 | 2,111 | 2,105 | 2,111 | 300 |
2018/07/04 | 2,102 | 2,103 | 2,102 | 2,103 | 300 |
2018/07/03 | 2,147 | 2,147 | 2,102 | 2,102 | 500 |
2018/07/02 | 2,096 | 2,147 | 2,096 | 2,147 | 200 |
2018/06/28 | 2,097 | 2,098 | 2,097 | 2,098 | 900 |
2018/06/25 | 2,147 | 2,147 | 2,147 | 2,147 | 100 |
2018/06/22 | 2,149 | 2,149 | 2,149 | 2,149 | 900 |
2018/06/21 | 2,107 | 2,107 | 2,107 | 2,107 | 200 |
2018/06/20 | 2,076 | 2,107 | 2,076 | 2,107 | 1,400 |
2018/06/19 | 2,109 | 2,110 | 2,109 | 2,109 | 1,400 |
2018/06/18 | 2,091 | 2,091 | 2,091 | 2,091 | 1,200 |
2018/06/15 | 2,090 | 2,091 | 2,090 | 2,091 | 300 |
2018/06/13 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2018/06/12 | 2,085 | 2,088 | 2,085 | 2,088 | 200 |
2018/06/11 | 2,109 | 2,109 | 2,062 | 2,062 | 400 |
2018/06/08 | 2,061 | 2,109 | 2,061 | 2,109 | 300 |
2018/06/07 | 2,092 | 2,101 | 2,092 | 2,096 | 5,900 |
2018/06/06 | 2,089 | 2,091 | 2,088 | 2,091 | 400 |
2018/06/05 | 2,092 | 2,092 | 2,092 | 2,092 | 1,000 |
2018/06/04 | 2,092 | 2,092 | 2,092 | 2,092 | 300 |
2018/06/01 | 2,060 | 2,077 | 2,060 | 2,077 | 400 |
2018/05/30 | 2,056 | 2,057 | 2,046 | 2,046 | 500 |
2018/05/29 | 2,056 | 2,057 | 2,056 | 2,057 | 400 |
2018/05/28 | 2,045 | 2,065 | 2,042 | 2,065 | 400 |
2018/05/24 | 2,093 | 2,095 | 2,093 | 2,095 | 900 |
2018/05/23 | 2,076 | 2,095 | 2,076 | 2,095 | 1,000 |
2018/05/22 | 2,097 | 2,097 | 2,094 | 2,095 | 800 |
2018/05/21 | 2,066 | 2,090 | 2,066 | 2,090 | 2,100 |
2018/05/18 | 2,060 | 2,086 | 2,060 | 2,061 | 1,600 |
2018/05/17 | 2,094 | 2,094 | 2,030 | 2,050 | 2,000 |
2018/05/16 | 2,064 | 2,070 | 2,064 | 2,070 | 800 |
2018/05/15 | 2,061 | 2,061 | 2,060 | 2,060 | 200 |
2018/05/14 | 2,056 | 2,065 | 2,053 | 2,065 | 2,100 |
2018/05/11 | 2,056 | 2,056 | 2,054 | 2,054 | 400 |
2018/05/10 | 2,033 | 2,033 | 2,033 | 2,033 | 100 |
2018/05/09 | 2,032 | 2,033 | 2,032 | 2,033 | 300 |
2018/05/07 | 2,043 | 2,044 | 2,043 | 2,044 | 200 |
2018/05/02 | 2,058 | 2,058 | 2,040 | 2,040 | 300 |
2018/05/01 | 2,033 | 2,033 | 2,033 | 2,033 | 100 |
2018/04/27 | 2,058 | 2,060 | 1,958 | 2,060 | 2,900 |
2018/04/26 | 2,045 | 2,045 | 2,045 | 2,045 | 200 |
2018/04/25 | 2,043 | 2,055 | 2,037 | 2,055 | 800 |
2018/04/24 | 2,060 | 2,060 | 2,060 | 2,060 | 600 |
2018/04/23 | 2,066 | 2,066 | 2,059 | 2,060 | 1,300 |
2018/04/20 | 2,036 | 2,036 | 2,025 | 2,025 | 1,000 |
2018/04/19 | 2,028 | 2,028 | 2,028 | 2,028 | 300 |
2018/04/18 | 2,031 | 2,078 | 2,021 | 2,078 | 1,500 |
2018/04/16 | 2,033 | 2,033 | 2,031 | 2,031 | 400 |
2018/04/13 | 2,032 | 2,040 | 2,028 | 2,040 | 600 |
2018/04/12 | 2,040 | 2,041 | 2,040 | 2,040 | 400 |
2018/04/11 | 2,082 | 2,082 | 2,040 | 2,040 | 800 |
2018/04/10 | 2,035 | 2,035 | 2,032 | 2,032 | 300 |
2018/04/09 | 2,035 | 2,035 | 2,035 | 2,035 | 1,800 |
2018/04/06 | 2,030 | 2,030 | 2,029 | 2,029 | 800 |
2018/04/05 | 2,025 | 2,050 | 2,025 | 2,030 | 1,700 |
2018/04/04 | 2,048 | 2,048 | 2,021 | 2,025 | 1,300 |
2018/04/03 | 2,075 | 2,075 | 2,048 | 2,048 | 1,800 |
2018/04/02 | 2,068 | 2,094 | 2,068 | 2,075 | 900 |
2018/03/30 | 2,091 | 2,100 | 2,060 | 2,065 | 7,400 |
2018/03/29 | 2,055 | 2,374 | 2,050 | 2,068 | 74,100 |
2018/03/28 | 2,025 | 2,025 | 2,025 | 2,025 | 600 |
2018/03/27 | 2,045 | 2,045 | 2,045 | 2,045 | 100 |
2018/03/26 | 2,000 | 2,012 | 1,999 | 1,999 | 400 |
2018/03/23 | 2,088 | 2,088 | 2,050 | 2,050 | 200 |
2018/03/22 | 2,089 | 2,089 | 2,089 | 2,089 | 300 |
2018/03/20 | 2,087 | 2,088 | 2,087 | 2,088 | 400 |
2018/03/19 | 2,050 | 2,051 | 2,041 | 2,041 | 400 |
2018/03/13 | 2,062 | 2,062 | 2,013 | 2,013 | 200 |
2018/03/12 | 2,095 | 2,095 | 2,050 | 2,092 | 1,300 |
2018/03/09 | 2,050 | 2,098 | 2,050 | 2,096 | 1,000 |
2018/03/07 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2018/03/05 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2018/03/02 | 2,108 | 2,108 | 2,108 | 2,108 | 300 |
2018/03/01 | 2,042 | 2,059 | 2,042 | 2,059 | 1,300 |
2018/02/28 | 2,114 | 2,116 | 2,114 | 2,116 | 800 |
2018/02/27 | 2,113 | 2,113 | 2,113 | 2,113 | 200 |
2018/02/26 | 2,078 | 2,100 | 2,078 | 2,100 | 500 |
2018/02/23 | 2,080 | 2,113 | 2,050 | 2,053 | 1,700 |
2018/02/22 | 2,098 | 2,098 | 2,031 | 2,072 | 2,400 |
2018/02/21 | 2,085 | 2,085 | 2,049 | 2,053 | 600 |
2018/02/20 | 2,075 | 2,118 | 2,075 | 2,115 | 3,000 |
2018/02/19 | 2,025 | 2,025 | 2,024 | 2,025 | 1,900 |
2018/02/16 | 2,027 | 2,027 | 2,027 | 2,027 | 400 |
2018/02/14 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2018/02/13 | 2,080 | 2,080 | 2,021 | 2,022 | 1,000 |
2018/02/09 | 2,024 | 2,030 | 2,024 | 2,030 | 1,100 |
2018/02/08 | 1,985 | 2,049 | 1,985 | 2,049 | 600 |
2018/02/07 | 2,050 | 2,050 | 1,950 | 1,950 | 1,300 |
2018/02/06 | 2,050 | 2,050 | 2,000 | 2,000 | 2,400 |
2018/02/05 | 2,099 | 2,099 | 2,062 | 2,070 | 500 |
2018/02/02 | 2,114 | 2,114 | 2,114 | 2,114 | 400 |
2018/02/01 | 2,114 | 2,114 | 2,114 | 2,114 | 1,300 |
2018/01/31 | 2,068 | 2,109 | 2,068 | 2,109 | 3,800 |
2018/01/30 | 2,051 | 2,070 | 2,051 | 2,070 | 300 |
2018/01/29 | 2,063 | 2,063 | 2,063 | 2,063 | 100 |
2018/01/26 | 2,051 | 2,078 | 2,051 | 2,075 | 1,100 |
2018/01/25 | 2,051 | 2,051 | 2,051 | 2,051 | 200 |
2018/01/24 | 2,051 | 2,055 | 2,050 | 2,051 | 600 |
2018/01/23 | 2,054 | 2,073 | 2,035 | 2,073 | 700 |
2018/01/22 | 2,073 | 2,073 | 2,054 | 2,054 | 700 |
2018/01/19 | 2,050 | 2,065 | 2,036 | 2,055 | 500 |
2018/01/18 | 2,067 | 2,067 | 2,035 | 2,065 | 500 |
2018/01/17 | 2,037 | 2,038 | 2,036 | 2,038 | 300 |
2018/01/16 | 2,041 | 2,088 | 2,040 | 2,040 | 2,400 |
2018/01/15 | 2,040 | 2,082 | 2,040 | 2,050 | 1,200 |
2018/01/12 | 2,079 | 2,079 | 2,035 | 2,055 | 1,800 |
2018/01/11 | 2,087 | 2,087 | 2,055 | 2,055 | 300 |
2018/01/10 | 2,055 | 2,055 | 2,054 | 2,055 | 2,200 |
2018/01/09 | 2,046 | 2,055 | 2,046 | 2,055 | 1,400 |
2018/01/05 | 2,066 | 2,070 | 2,000 | 2,046 | 7,600 |
2018/01/04 | 2,030 | 2,061 | 2,030 | 2,061 | 2,300 |