三重交通グループホールディングス(3232)の株価時系列情報
三重交通グループホールディングス(3232)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 243 | 243 | 242 | 242 | 2,000 |
| 2007/12/27 | 244 | 244 | 244 | 244 | 31,000 |
| 2007/12/26 | 235 | 237 | 235 | 237 | 3,000 |
| 2007/12/25 | 234 | 234 | 232 | 232 | 3,000 |
| 2007/12/21 | 234 | 234 | 234 | 234 | 1,000 |
| 2007/12/20 | 233 | 233 | 233 | 233 | 1,000 |
| 2007/12/19 | 234 | 234 | 234 | 234 | 6,000 |
| 2007/12/18 | 237 | 239 | 237 | 239 | 5,000 |
| 2007/12/17 | 236 | 236 | 232 | 232 | 5,000 |
| 2007/12/14 | 236 | 236 | 235 | 235 | 2,000 |
| 2007/12/13 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/12/12 | 235 | 236 | 235 | 236 | 6,000 |
| 2007/12/11 | 237 | 237 | 234 | 236 | 8,000 |
| 2007/12/10 | 230 | 231 | 225 | 231 | 16,000 |
| 2007/12/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/12/06 | 232 | 232 | 230 | 230 | 2,000 |
| 2007/12/05 | 229 | 230 | 228 | 230 | 5,000 |
| 2007/12/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/11/30 | 229 | 229 | 224 | 224 | 5,000 |
| 2007/11/29 | 226 | 226 | 225 | 225 | 5,000 |
| 2007/11/28 | 223 | 224 | 223 | 224 | 7,000 |
| 2007/11/27 | 221 | 221 | 221 | 221 | 34,000 |
| 2007/11/26 | 213 | 215 | 213 | 215 | 29,000 |
| 2007/11/22 | 220 | 220 | 211 | 213 | 28,000 |
| 2007/11/21 | 229 | 229 | 223 | 223 | 6,000 |
| 2007/11/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/11/16 | 225 | 225 | 225 | 225 | 12,000 |
| 2007/11/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2007/11/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/11/13 | 230 | 230 | 230 | 230 | 9,000 |
| 2007/11/12 | 225 | 225 | 225 | 225 | 10,000 |
| 2007/11/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2007/11/06 | 226 | 226 | 226 | 226 | 9,000 |
| 2007/11/02 | 231 | 231 | 231 | 231 | 1,000 |
| 2007/11/01 | 226 | 226 | 226 | 226 | 5,000 |
| 2007/10/31 | 228 | 228 | 226 | 226 | 22,000 |
| 2007/10/30 | 232 | 232 | 229 | 229 | 8,000 |
| 2007/10/29 | 242 | 242 | 242 | 242 | 26,000 |
| 2007/10/26 | 231 | 235 | 231 | 235 | 9,000 |
| 2007/10/25 | 232 | 232 | 230 | 230 | 3,000 |
| 2007/10/24 | 230 | 230 | 226 | 226 | 4,000 |
| 2007/10/23 | 230 | 230 | 230 | 230 | 23,000 |
| 2007/10/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/10/18 | 247 | 247 | 245 | 245 | 4,000 |
| 2007/10/15 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/10/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2007/10/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2007/10/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/10/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/10/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2007/10/01 | 242 | 242 | 240 | 240 | 2,000 |
| 2007/09/27 | 246 | 246 | 246 | 246 | 2,000 |
| 2007/09/25 | 256 | 256 | 255 | 255 | 22,000 |
| 2007/09/21 | 253 | 260 | 251 | 251 | 18,000 |
| 2007/09/20 | 245 | 251 | 245 | 251 | 20,000 |
| 2007/09/19 | 239 | 245 | 239 | 245 | 14,000 |
| 2007/09/14 | 240 | 240 | 240 | 240 | 3,000 |
| 2007/09/13 | 235 | 240 | 235 | 240 | 5,000 |
| 2007/09/11 | 240 | 240 | 232 | 232 | 6,000 |
| 2007/09/10 | 240 | 240 | 240 | 240 | 7,000 |
| 2007/09/07 | 240 | 240 | 240 | 240 | 6,000 |
| 2007/09/06 | 240 | 240 | 240 | 240 | 7,000 |
| 2007/09/05 | 238 | 239 | 233 | 239 | 37,000 |
| 2007/09/04 | 239 | 239 | 239 | 239 | 1,000 |
| 2007/09/03 | 239 | 239 | 239 | 239 | 2,000 |
| 2007/08/31 | 233 | 233 | 233 | 233 | 1,000 |
| 2007/08/30 | 233 | 233 | 230 | 230 | 26,000 |
| 2007/08/29 | 240 | 240 | 232 | 232 | 6,000 |
| 2007/08/27 | 244 | 244 | 240 | 240 | 34,000 |
| 2007/08/24 | 237 | 237 | 237 | 237 | 4,000 |
| 2007/08/22 | 230 | 230 | 227 | 227 | 6,000 |
| 2007/08/21 | 228 | 230 | 228 | 230 | 11,000 |
| 2007/08/20 | 238 | 238 | 228 | 228 | 46,000 |
| 2007/08/17 | 235 | 238 | 235 | 235 | 12,000 |
| 2007/08/16 | 231 | 236 | 231 | 231 | 12,000 |
| 2007/08/15 | 235 | 240 | 233 | 233 | 22,000 |
| 2007/08/14 | 236 | 236 | 236 | 236 | 2,000 |
| 2007/08/13 | 239 | 239 | 239 | 239 | 2,000 |
| 2007/08/10 | 235 | 239 | 235 | 239 | 7,000 |
| 2007/08/09 | 238 | 238 | 237 | 237 | 6,000 |
| 2007/08/08 | 236 | 239 | 235 | 236 | 12,000 |
| 2007/08/07 | 236 | 236 | 236 | 236 | 6,000 |
| 2007/08/03 | 240 | 240 | 240 | 240 | 2,000 |
| 2007/08/01 | 235 | 240 | 235 | 240 | 32,000 |
| 2007/07/31 | 239 | 239 | 239 | 239 | 5,000 |
| 2007/07/30 | 246 | 246 | 245 | 245 | 4,000 |
| 2007/07/27 | 242 | 242 | 233 | 236 | 26,000 |
| 2007/07/26 | 236 | 236 | 235 | 235 | 3,000 |
| 2007/07/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2007/07/24 | 233 | 233 | 233 | 233 | 2,000 |
| 2007/07/20 | 234 | 234 | 234 | 234 | 2,000 |
| 2007/07/19 | 232 | 232 | 232 | 232 | 2,000 |
| 2007/07/18 | 235 | 235 | 232 | 235 | 12,000 |
| 2007/07/17 | 230 | 230 | 227 | 227 | 30,000 |
| 2007/07/13 | 232 | 232 | 230 | 230 | 9,000 |
| 2007/07/12 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/07/11 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/07/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2007/07/05 | 231 | 231 | 229 | 229 | 4,000 |
| 2007/07/04 | 231 | 231 | 231 | 231 | 1,000 |
| 2007/07/03 | 236 | 236 | 236 | 236 | 2,000 |
| 2007/06/29 | 227 | 227 | 227 | 227 | 25,000 |
| 2007/06/28 | 238 | 238 | 238 | 238 | 3,000 |
| 2007/06/27 | 238 | 240 | 238 | 240 | 42,000 |
| 2007/06/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2007/06/25 | 232 | 232 | 227 | 227 | 28,000 |
| 2007/06/20 | 232 | 232 | 232 | 232 | 2,000 |
| 2007/06/19 | 241 | 241 | 240 | 240 | 3,000 |
| 2007/06/15 | 229 | 237 | 229 | 237 | 11,000 |
| 2007/06/14 | 227 | 227 | 227 | 227 | 3,000 |
| 2007/06/12 | 227 | 227 | 227 | 227 | 3,000 |
| 2007/06/11 | 227 | 227 | 227 | 227 | 2,000 |
| 2007/06/08 | 227 | 227 | 227 | 227 | 2,000 |
| 2007/06/07 | 227 | 227 | 227 | 227 | 2,000 |
| 2007/06/06 | 227 | 228 | 227 | 228 | 3,000 |
| 2007/06/05 | 226 | 226 | 226 | 226 | 5,000 |
| 2007/06/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/06/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/05/31 | 237 | 237 | 235 | 235 | 6,000 |
| 2007/05/30 | 240 | 240 | 235 | 235 | 4,000 |
| 2007/05/29 | 235 | 235 | 235 | 235 | 23,000 |
| 2007/05/25 | 223 | 223 | 223 | 223 | 7,000 |
| 2007/05/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/05/22 | 228 | 228 | 225 | 225 | 15,000 |
| 2007/05/21 | 221 | 228 | 221 | 228 | 2,000 |
| 2007/05/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/05/17 | 230 | 230 | 220 | 222 | 4,000 |
| 2007/05/16 | 232 | 232 | 230 | 230 | 5,000 |
| 2007/05/14 | 235 | 235 | 231 | 232 | 8,000 |
| 2007/05/11 | 235 | 235 | 235 | 235 | 3,000 |
| 2007/05/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2007/05/09 | 235 | 235 | 233 | 233 | 9,000 |
| 2007/05/08 | 235 | 235 | 233 | 234 | 4,000 |
| 2007/05/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2007/05/01 | 235 | 235 | 235 | 235 | 7,000 |
| 2007/04/27 | 237 | 237 | 237 | 237 | 3,000 |
| 2007/04/26 | 232 | 235 | 232 | 235 | 29,000 |
| 2007/04/25 | 232 | 232 | 232 | 232 | 1,000 |
| 2007/04/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/04/23 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/04/19 | 235 | 235 | 234 | 234 | 5,000 |
| 2007/04/18 | 235 | 238 | 235 | 235 | 11,000 |
| 2007/04/17 | 235 | 235 | 235 | 235 | 4,000 |
| 2007/04/16 | 236 | 236 | 236 | 236 | 3,000 |
| 2007/04/13 | 235 | 242 | 231 | 236 | 13,000 |
| 2007/04/12 | 240 | 240 | 240 | 240 | 4,000 |
| 2007/04/11 | 240 | 242 | 240 | 242 | 6,000 |
| 2007/04/09 | 232 | 242 | 232 | 242 | 5,000 |
| 2007/04/06 | 233 | 233 | 232 | 232 | 3,000 |
| 2007/04/04 | 235 | 235 | 234 | 235 | 9,000 |
| 2007/04/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/04/02 | 233 | 233 | 230 | 230 | 12,000 |
| 2007/03/30 | 233 | 233 | 228 | 228 | 9,000 |
| 2007/03/28 | 235 | 235 | 230 | 230 | 6,000 |
| 2007/03/27 | 247 | 247 | 238 | 238 | 29,000 |
| 2007/03/26 | 236 | 245 | 236 | 245 | 36,000 |
| 2007/03/23 | 233 | 236 | 233 | 236 | 4,000 |
| 2007/03/22 | 232 | 236 | 232 | 236 | 6,000 |
| 2007/03/20 | 235 | 235 | 235 | 235 | 4,000 |
| 2007/03/19 | 231 | 231 | 230 | 230 | 2,000 |
| 2007/03/16 | 235 | 235 | 230 | 230 | 22,000 |
| 2007/03/14 | 232 | 232 | 230 | 232 | 7,000 |
| 2007/03/13 | 235 | 235 | 232 | 232 | 3,000 |
| 2007/03/12 | 232 | 235 | 230 | 235 | 26,000 |
| 2007/03/09 | 232 | 232 | 232 | 232 | 6,000 |
| 2007/03/06 | 231 | 231 | 230 | 230 | 2,000 |
| 2007/03/05 | 235 | 235 | 231 | 232 | 7,000 |
| 2007/03/01 | 234 | 235 | 234 | 235 | 2,000 |
| 2007/02/28 | 233 | 233 | 232 | 232 | 5,000 |
| 2007/02/27 | 238 | 238 | 234 | 234 | 10,000 |
| 2007/02/26 | 231 | 240 | 231 | 232 | 10,000 |
| 2007/02/23 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/02/22 | 238 | 238 | 238 | 238 | 10,000 |
| 2007/02/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2007/02/20 | 233 | 238 | 233 | 233 | 10,000 |
| 2007/02/19 | 228 | 230 | 228 | 230 | 29,000 |
| 2007/02/16 | 230 | 230 | 226 | 226 | 7,000 |
| 2007/02/15 | 229 | 230 | 229 | 230 | 5,000 |
| 2007/02/14 | 230 | 230 | 226 | 226 | 6,000 |
| 2007/02/13 | 230 | 230 | 230 | 230 | 8,000 |
| 2007/02/09 | 224 | 227 | 224 | 227 | 7,000 |
| 2007/02/07 | 225 | 225 | 222 | 222 | 2,000 |
| 2007/02/06 | 221 | 228 | 221 | 228 | 11,000 |
| 2007/02/05 | 220 | 225 | 220 | 225 | 26,000 |
| 2007/02/02 | 225 | 225 | 224 | 225 | 7,000 |
| 2007/02/01 | 219 | 227 | 219 | 226 | 13,000 |
| 2007/01/31 | 220 | 220 | 220 | 220 | 15,000 |
| 2007/01/30 | 216 | 229 | 216 | 220 | 19,000 |
| 2007/01/29 | 222 | 222 | 220 | 220 | 11,000 |
| 2007/01/26 | 211 | 216 | 211 | 216 | 15,000 |
| 2007/01/25 | 211 | 211 | 211 | 211 | 13,000 |
| 2007/01/24 | 212 | 212 | 212 | 212 | 2,000 |
| 2007/01/23 | 211 | 211 | 210 | 211 | 11,000 |
| 2007/01/22 | 216 | 216 | 210 | 215 | 16,000 |
| 2007/01/19 | 218 | 218 | 215 | 216 | 35,000 |
| 2007/01/18 | 221 | 221 | 219 | 219 | 3,000 |
| 2007/01/17 | 217 | 217 | 217 | 217 | 9,000 |
| 2007/01/16 | 217 | 217 | 217 | 217 | 1,000 |
| 2007/01/15 | 225 | 225 | 215 | 215 | 10,000 |
| 2007/01/12 | 217 | 220 | 215 | 215 | 16,000 |
| 2007/01/11 | 220 | 221 | 220 | 221 | 6,000 |
| 2007/01/10 | 207 | 207 | 207 | 207 | 2,000 |
| 2007/01/05 | 206 | 206 | 206 | 206 | 1,000 |