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 |
|---|---|---|---|---|---|
| 2008/12/30 | 251 | 251 | 251 | 251 | 6,000 |
| 2008/12/29 | 243 | 243 | 243 | 243 | 21,000 |
| 2008/12/26 | 234 | 235 | 234 | 235 | 9,000 |
| 2008/12/25 | 226 | 234 | 225 | 234 | 6,000 |
| 2008/12/24 | 227 | 227 | 225 | 225 | 13,000 |
| 2008/12/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/18 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/12/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/12 | 226 | 226 | 225 | 225 | 7,000 |
| 2008/12/11 | 226 | 227 | 225 | 227 | 5,000 |
| 2008/12/10 | 223 | 226 | 221 | 226 | 26,000 |
| 2008/12/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/12/08 | 227 | 227 | 226 | 226 | 8,000 |
| 2008/12/04 | 233 | 233 | 232 | 232 | 25,000 |
| 2008/12/03 | 231 | 231 | 230 | 230 | 7,000 |
| 2008/11/28 | 231 | 239 | 230 | 231 | 16,000 |
| 2008/11/27 | 239 | 239 | 239 | 239 | 27,000 |
| 2008/11/26 | 231 | 232 | 231 | 232 | 12,000 |
| 2008/11/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/11/21 | 228 | 230 | 228 | 230 | 2,000 |
| 2008/11/20 | 227 | 228 | 227 | 228 | 6,000 |
| 2008/11/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/11/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/11/14 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/11/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/11/10 | 226 | 226 | 226 | 226 | 2,000 |
| 2008/11/06 | 226 | 226 | 225 | 225 | 2,000 |
| 2008/11/05 | 226 | 226 | 226 | 226 | 4,000 |
| 2008/11/04 | 230 | 230 | 225 | 225 | 6,000 |
| 2008/10/31 | 223 | 223 | 222 | 222 | 3,000 |
| 2008/10/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/10/27 | 231 | 231 | 231 | 231 | 36,000 |
| 2008/10/24 | 230 | 230 | 225 | 225 | 7,000 |
| 2008/10/23 | 220 | 220 | 220 | 220 | 24,000 |
| 2008/10/22 | 226 | 226 | 222 | 222 | 3,000 |
| 2008/10/21 | 228 | 228 | 221 | 221 | 18,000 |
| 2008/10/20 | 240 | 240 | 228 | 228 | 2,000 |
| 2008/10/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/10/15 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/10/14 | 223 | 223 | 220 | 220 | 4,000 |
| 2008/10/10 | 215 | 215 | 215 | 215 | 17,000 |
| 2008/10/09 | 210 | 210 | 206 | 206 | 4,000 |
| 2008/10/08 | 201 | 201 | 191 | 198 | 11,000 |
| 2008/10/07 | 190 | 195 | 190 | 190 | 59,000 |
| 2008/10/06 | 240 | 245 | 240 | 245 | 9,000 |
| 2008/10/03 | 250 | 250 | 250 | 250 | 43,000 |
| 2008/10/02 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/10/01 | 250 | 250 | 250 | 250 | 23,000 |
| 2008/09/30 | 251 | 251 | 251 | 251 | 7,000 |
| 2008/09/29 | 251 | 256 | 251 | 256 | 4,000 |
| 2008/09/26 | 254 | 259 | 252 | 252 | 10,000 |
| 2008/09/25 | 263 | 263 | 253 | 253 | 40,000 |
| 2008/09/24 | 262 | 262 | 258 | 262 | 12,000 |
| 2008/09/22 | 262 | 262 | 256 | 257 | 9,000 |
| 2008/09/19 | 263 | 264 | 252 | 264 | 33,000 |
| 2008/09/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/09/17 | 262 | 262 | 257 | 258 | 3,000 |
| 2008/09/16 | 256 | 264 | 256 | 264 | 2,000 |
| 2008/09/12 | 265 | 265 | 264 | 265 | 5,000 |
| 2008/09/11 | 263 | 263 | 260 | 260 | 2,000 |
| 2008/09/10 | 264 | 265 | 264 | 265 | 5,000 |
| 2008/09/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/09/05 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/09/04 | 258 | 270 | 258 | 258 | 37,000 |
| 2008/09/03 | 258 | 258 | 257 | 257 | 4,000 |
| 2008/09/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/08/29 | 256 | 256 | 256 | 256 | 6,000 |
| 2008/08/28 | 256 | 256 | 255 | 255 | 11,000 |
| 2008/08/27 | 267 | 267 | 257 | 257 | 33,000 |
| 2008/08/26 | 260 | 262 | 260 | 260 | 16,000 |
| 2008/08/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/22 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/21 | 258 | 258 | 257 | 257 | 6,000 |
| 2008/08/20 | 255 | 257 | 255 | 257 | 4,000 |
| 2008/08/19 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/08/14 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/08/13 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/12 | 254 | 259 | 252 | 255 | 32,000 |
| 2008/08/11 | 258 | 259 | 258 | 259 | 11,000 |
| 2008/08/08 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/08/07 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/08/06 | 251 | 251 | 251 | 251 | 7,000 |
| 2008/08/04 | 254 | 254 | 251 | 254 | 5,000 |
| 2008/08/01 | 255 | 260 | 255 | 259 | 10,000 |
| 2008/07/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/07/30 | 251 | 251 | 247 | 247 | 24,000 |
| 2008/07/29 | 254 | 254 | 250 | 250 | 17,000 |
| 2008/07/28 | 256 | 260 | 252 | 260 | 76,000 |
| 2008/07/25 | 264 | 264 | 256 | 256 | 42,000 |
| 2008/07/24 | 258 | 264 | 258 | 264 | 8,000 |
| 2008/07/23 | 264 | 264 | 259 | 259 | 7,000 |
| 2008/07/18 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/07/17 | 258 | 258 | 258 | 258 | 11,000 |
| 2008/07/16 | 260 | 260 | 259 | 259 | 2,000 |
| 2008/07/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/07/10 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/07/04 | 256 | 256 | 256 | 256 | 14,000 |
| 2008/07/03 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/07/02 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/07/01 | 261 | 261 | 255 | 255 | 4,000 |
| 2008/06/30 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/06/27 | 269 | 269 | 262 | 262 | 32,000 |
| 2008/06/26 | 260 | 262 | 260 | 262 | 11,000 |
| 2008/06/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/24 | 254 | 255 | 254 | 255 | 3,000 |
| 2008/06/23 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/06/19 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/06/18 | 252 | 255 | 252 | 255 | 4,000 |
| 2008/06/17 | 251 | 251 | 251 | 251 | 3,000 |
| 2008/06/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/12 | 256 | 256 | 246 | 246 | 3,000 |
| 2008/06/11 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/06/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/06/05 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/06/04 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/06/03 | 258 | 265 | 258 | 263 | 25,000 |
| 2008/06/02 | 255 | 260 | 250 | 258 | 81,000 |
| 2008/05/30 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/05/27 | 260 | 260 | 260 | 260 | 30,000 |
| 2008/05/26 | 250 | 253 | 250 | 253 | 10,000 |
| 2008/05/21 | 252 | 252 | 247 | 247 | 8,000 |
| 2008/05/20 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/05/19 | 253 | 253 | 253 | 253 | 4,000 |
| 2008/05/16 | 250 | 254 | 250 | 254 | 29,000 |
| 2008/05/14 | 242 | 242 | 242 | 242 | 4,000 |
| 2008/05/13 | 237 | 243 | 237 | 242 | 14,000 |
| 2008/05/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/05/09 | 252 | 252 | 246 | 246 | 4,000 |
| 2008/05/07 | 251 | 252 | 251 | 252 | 2,000 |
| 2008/05/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/04/30 | 250 | 252 | 250 | 252 | 10,000 |
| 2008/04/28 | 253 | 253 | 253 | 253 | 33,000 |
| 2008/04/25 | 246 | 246 | 246 | 246 | 4,000 |
| 2008/04/23 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/04/22 | 239 | 246 | 239 | 246 | 10,000 |
| 2008/04/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/04/18 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/04/17 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/04/15 | 236 | 236 | 235 | 235 | 2,000 |
| 2008/04/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/04/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/04/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/04/07 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/04/04 | 237 | 237 | 233 | 235 | 18,000 |
| 2008/04/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/04/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/04/01 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/03/31 | 249 | 250 | 249 | 250 | 2,000 |
| 2008/03/26 | 256 | 256 | 256 | 256 | 14,000 |
| 2008/03/25 | 252 | 254 | 252 | 254 | 19,000 |
| 2008/03/24 | 252 | 252 | 251 | 252 | 5,000 |
| 2008/03/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/18 | 254 | 254 | 254 | 254 | 3,000 |
| 2008/03/17 | 240 | 245 | 240 | 245 | 6,000 |
| 2008/03/14 | 254 | 254 | 245 | 245 | 11,000 |
| 2008/03/13 | 254 | 254 | 254 | 254 | 13,000 |
| 2008/03/12 | 250 | 254 | 250 | 254 | 6,000 |
| 2008/03/11 | 254 | 254 | 254 | 254 | 4,000 |
| 2008/03/10 | 254 | 256 | 254 | 256 | 5,000 |
| 2008/03/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/06 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/05 | 249 | 249 | 249 | 249 | 3,000 |
| 2008/03/04 | 252 | 254 | 252 | 254 | 4,000 |
| 2008/03/03 | 250 | 252 | 250 | 252 | 6,000 |
| 2008/02/28 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/02/27 | 252 | 252 | 252 | 252 | 13,000 |
| 2008/02/26 | 244 | 249 | 242 | 249 | 28,000 |
| 2008/02/25 | 256 | 256 | 242 | 242 | 2,000 |
| 2008/02/21 | 246 | 246 | 228 | 241 | 19,000 |
| 2008/02/20 | 251 | 252 | 244 | 244 | 3,000 |
| 2008/02/19 | 251 | 253 | 250 | 253 | 6,000 |
| 2008/02/18 | 249 | 250 | 247 | 250 | 18,000 |
| 2008/02/14 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/02/13 | 247 | 250 | 247 | 250 | 5,000 |
| 2008/02/12 | 247 | 247 | 247 | 247 | 4,000 |
| 2008/02/08 | 246 | 246 | 246 | 246 | 6,000 |
| 2008/02/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/02/06 | 248 | 248 | 245 | 245 | 23,000 |
| 2008/02/05 | 247 | 247 | 243 | 247 | 16,000 |
| 2008/02/04 | 242 | 245 | 242 | 245 | 5,000 |
| 2008/01/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/01/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/01/28 | 249 | 250 | 249 | 249 | 28,000 |
| 2008/01/25 | 233 | 242 | 232 | 242 | 6,000 |
| 2008/01/24 | 227 | 230 | 227 | 230 | 4,000 |
| 2008/01/23 | 226 | 226 | 226 | 226 | 5,000 |
| 2008/01/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/01/21 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/01/18 | 235 | 235 | 226 | 226 | 5,000 |
| 2008/01/17 | 230 | 230 | 230 | 230 | 11,000 |
| 2008/01/16 | 235 | 235 | 231 | 231 | 30,000 |
| 2008/01/15 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/01/11 | 238 | 238 | 235 | 235 | 8,000 |
| 2008/01/10 | 240 | 240 | 237 | 238 | 4,000 |
| 2008/01/09 | 237 | 237 | 236 | 237 | 5,000 |
| 2008/01/08 | 237 | 238 | 237 | 238 | 9,000 |
| 2008/01/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/01/04 | 236 | 236 | 236 | 236 | 1,000 |