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 |
|---|---|---|---|---|---|
| 2009/12/30 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/12/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/12/28 | 237 | 237 | 218 | 218 | 59,000 |
| 2009/12/25 | 218 | 230 | 218 | 230 | 11,000 |
| 2009/12/24 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/12/22 | 214 | 215 | 214 | 215 | 14,000 |
| 2009/12/21 | 214 | 214 | 214 | 214 | 7,000 |
| 2009/12/18 | 214 | 214 | 214 | 214 | 5,000 |
| 2009/12/17 | 215 | 215 | 214 | 214 | 9,000 |
| 2009/12/16 | 215 | 215 | 215 | 215 | 35,000 |
| 2009/12/15 | 217 | 217 | 215 | 215 | 8,000 |
| 2009/12/14 | 218 | 218 | 216 | 217 | 7,000 |
| 2009/12/11 | 218 | 218 | 217 | 218 | 12,000 |
| 2009/12/10 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/12/09 | 220 | 220 | 219 | 219 | 3,000 |
| 2009/12/08 | 219 | 220 | 219 | 220 | 5,000 |
| 2009/12/07 | 221 | 222 | 220 | 220 | 7,000 |
| 2009/12/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/12/03 | 221 | 223 | 221 | 223 | 7,000 |
| 2009/12/02 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/12/01 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/11/27 | 225 | 226 | 225 | 226 | 2,000 |
| 2009/11/26 | 224 | 224 | 224 | 224 | 35,000 |
| 2009/11/25 | 218 | 224 | 218 | 224 | 15,000 |
| 2009/11/24 | 218 | 218 | 217 | 218 | 6,000 |
| 2009/11/20 | 217 | 217 | 217 | 217 | 5,000 |
| 2009/11/19 | 218 | 218 | 217 | 217 | 24,000 |
| 2009/11/18 | 219 | 219 | 219 | 219 | 5,000 |
| 2009/11/17 | 218 | 219 | 218 | 219 | 7,000 |
| 2009/11/16 | 218 | 219 | 218 | 218 | 9,000 |
| 2009/11/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/11/12 | 224 | 224 | 220 | 220 | 3,000 |
| 2009/11/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/11/09 | 226 | 226 | 226 | 226 | 15,000 |
| 2009/11/06 | 225 | 226 | 225 | 226 | 8,000 |
| 2009/11/05 | 224 | 225 | 224 | 225 | 6,000 |
| 2009/11/04 | 222 | 224 | 222 | 224 | 14,000 |
| 2009/11/02 | 225 | 225 | 222 | 222 | 6,000 |
| 2009/10/30 | 225 | 226 | 225 | 225 | 16,000 |
| 2009/10/29 | 226 | 226 | 226 | 226 | 3,000 |
| 2009/10/26 | 228 | 228 | 225 | 225 | 54,000 |
| 2009/10/23 | 229 | 229 | 228 | 229 | 6,000 |
| 2009/10/22 | 227 | 229 | 227 | 229 | 5,000 |
| 2009/10/21 | 228 | 229 | 228 | 229 | 6,000 |
| 2009/10/20 | 228 | 228 | 228 | 228 | 4,000 |
| 2009/10/19 | 228 | 228 | 228 | 228 | 10,000 |
| 2009/10/16 | 228 | 228 | 228 | 228 | 5,000 |
| 2009/10/15 | 227 | 228 | 227 | 228 | 8,000 |
| 2009/10/14 | 228 | 228 | 227 | 227 | 4,000 |
| 2009/10/13 | 227 | 228 | 227 | 228 | 5,000 |
| 2009/10/09 | 225 | 227 | 225 | 227 | 11,000 |
| 2009/10/08 | 230 | 230 | 225 | 225 | 14,000 |
| 2009/10/07 | 231 | 232 | 231 | 231 | 6,000 |
| 2009/10/06 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/10/02 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/10/01 | 234 | 234 | 233 | 233 | 3,000 |
| 2009/09/30 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/09/29 | 234 | 235 | 233 | 233 | 5,000 |
| 2009/09/28 | 232 | 234 | 232 | 232 | 5,000 |
| 2009/09/25 | 239 | 239 | 234 | 239 | 51,000 |
| 2009/09/24 | 241 | 245 | 241 | 241 | 8,000 |
| 2009/09/18 | 244 | 245 | 238 | 240 | 8,000 |
| 2009/09/17 | 242 | 244 | 242 | 242 | 5,000 |
| 2009/09/16 | 244 | 244 | 241 | 242 | 6,000 |
| 2009/09/15 | 237 | 239 | 237 | 239 | 5,000 |
| 2009/09/14 | 237 | 237 | 237 | 237 | 3,000 |
| 2009/09/11 | 237 | 237 | 237 | 237 | 2,000 |
| 2009/09/10 | 237 | 237 | 237 | 237 | 3,000 |
| 2009/09/09 | 238 | 238 | 235 | 237 | 6,000 |
| 2009/09/08 | 238 | 239 | 238 | 239 | 5,000 |
| 2009/09/07 | 239 | 241 | 238 | 238 | 8,000 |
| 2009/09/04 | 238 | 238 | 238 | 238 | 2,000 |
| 2009/09/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/09/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/08/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/08/27 | 236 | 238 | 236 | 237 | 36,000 |
| 2009/08/26 | 236 | 238 | 236 | 238 | 4,000 |
| 2009/08/25 | 237 | 238 | 233 | 235 | 6,000 |
| 2009/08/21 | 235 | 236 | 231 | 236 | 10,000 |
| 2009/08/20 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/08/19 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/08/18 | 236 | 236 | 232 | 232 | 4,000 |
| 2009/08/17 | 233 | 233 | 233 | 233 | 3,000 |
| 2009/08/14 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/08/12 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/08/11 | 232 | 236 | 232 | 236 | 11,000 |
| 2009/08/10 | 232 | 237 | 232 | 237 | 5,000 |
| 2009/08/07 | 232 | 237 | 232 | 237 | 6,000 |
| 2009/08/06 | 232 | 232 | 232 | 232 | 5,000 |
| 2009/08/05 | 232 | 232 | 232 | 232 | 5,000 |
| 2009/08/04 | 233 | 233 | 232 | 232 | 3,000 |
| 2009/08/03 | 233 | 233 | 232 | 232 | 3,000 |
| 2009/07/31 | 233 | 233 | 233 | 233 | 6,000 |
| 2009/07/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/07/29 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/07/28 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/07/27 | 232 | 238 | 232 | 233 | 38,000 |
| 2009/07/24 | 234 | 239 | 234 | 239 | 29,000 |
| 2009/07/22 | 231 | 234 | 231 | 234 | 4,000 |
| 2009/07/21 | 234 | 234 | 233 | 233 | 2,000 |
| 2009/07/17 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/07/15 | 230 | 230 | 229 | 229 | 10,000 |
| 2009/07/14 | 230 | 231 | 230 | 230 | 14,000 |
| 2009/07/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/07/10 | 230 | 230 | 230 | 230 | 12,000 |
| 2009/07/08 | 232 | 232 | 232 | 232 | 3,000 |
| 2009/07/07 | 232 | 232 | 232 | 232 | 3,000 |
| 2009/07/06 | 232 | 234 | 232 | 232 | 5,000 |
| 2009/07/03 | 231 | 233 | 231 | 233 | 6,000 |
| 2009/07/02 | 232 | 233 | 231 | 231 | 8,000 |
| 2009/07/01 | 231 | 233 | 231 | 232 | 16,000 |
| 2009/06/30 | 233 | 233 | 233 | 233 | 23,000 |
| 2009/06/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/06/26 | 238 | 238 | 235 | 238 | 34,000 |
| 2009/06/25 | 235 | 239 | 235 | 238 | 13,000 |
| 2009/06/24 | 235 | 238 | 233 | 235 | 11,000 |
| 2009/06/23 | 235 | 235 | 231 | 231 | 6,000 |
| 2009/06/22 | 235 | 235 | 234 | 235 | 3,000 |
| 2009/06/19 | 233 | 234 | 232 | 234 | 7,000 |
| 2009/06/18 | 235 | 235 | 234 | 234 | 3,000 |
| 2009/06/17 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/16 | 234 | 234 | 231 | 231 | 33,000 |
| 2009/06/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/12 | 236 | 236 | 233 | 234 | 11,000 |
| 2009/06/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/06/09 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/06/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/06/05 | 237 | 237 | 237 | 237 | 7,000 |
| 2009/06/04 | 235 | 236 | 235 | 236 | 3,000 |
| 2009/06/03 | 237 | 237 | 237 | 237 | 3,000 |
| 2009/06/02 | 240 | 240 | 237 | 237 | 2,000 |
| 2009/06/01 | 237 | 240 | 237 | 240 | 3,000 |
| 2009/05/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/05/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2009/05/27 | 239 | 239 | 239 | 239 | 19,000 |
| 2009/05/26 | 236 | 238 | 236 | 238 | 17,000 |
| 2009/05/25 | 238 | 238 | 236 | 236 | 8,000 |
| 2009/05/22 | 236 | 236 | 235 | 235 | 10,000 |
| 2009/05/20 | 234 | 239 | 234 | 239 | 4,000 |
| 2009/05/19 | 238 | 238 | 236 | 236 | 3,000 |
| 2009/05/18 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/05/15 | 237 | 237 | 237 | 237 | 7,000 |
| 2009/05/14 | 235 | 235 | 231 | 231 | 6,000 |
| 2009/05/13 | 234 | 234 | 234 | 234 | 10,000 |
| 2009/05/12 | 234 | 235 | 233 | 233 | 12,000 |
| 2009/05/11 | 234 | 235 | 234 | 235 | 2,000 |
| 2009/05/08 | 230 | 230 | 230 | 230 | 31,000 |
| 2009/05/07 | 230 | 230 | 230 | 230 | 21,000 |
| 2009/04/30 | 237 | 240 | 237 | 240 | 11,000 |
| 2009/04/27 | 240 | 240 | 240 | 240 | 24,000 |
| 2009/04/24 | 238 | 238 | 238 | 238 | 9,000 |
| 2009/04/23 | 236 | 238 | 236 | 238 | 5,000 |
| 2009/04/22 | 238 | 238 | 233 | 234 | 4,000 |
| 2009/04/21 | 239 | 239 | 239 | 239 | 24,000 |
| 2009/04/20 | 237 | 239 | 237 | 239 | 4,000 |
| 2009/04/17 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/04/16 | 231 | 235 | 231 | 235 | 2,000 |
| 2009/04/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/04/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/13 | 230 | 230 | 230 | 230 | 26,000 |
| 2009/04/10 | 237 | 240 | 237 | 240 | 12,000 |
| 2009/04/09 | 235 | 235 | 235 | 235 | 5,000 |
| 2009/04/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/03 | 231 | 231 | 230 | 230 | 7,000 |
| 2009/04/01 | 232 | 232 | 230 | 230 | 3,000 |
| 2009/03/31 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/03/30 | 237 | 238 | 237 | 238 | 2,000 |
| 2009/03/27 | 228 | 238 | 228 | 238 | 4,000 |
| 2009/03/26 | 243 | 243 | 240 | 240 | 30,000 |
| 2009/03/25 | 242 | 242 | 240 | 240 | 11,000 |
| 2009/03/24 | 240 | 240 | 240 | 240 | 49,000 |
| 2009/03/23 | 240 | 240 | 239 | 240 | 3,000 |
| 2009/03/19 | 236 | 237 | 236 | 237 | 3,000 |
| 2009/03/18 | 237 | 240 | 237 | 240 | 24,000 |
| 2009/03/17 | 229 | 232 | 229 | 229 | 13,000 |
| 2009/03/16 | 240 | 240 | 223 | 237 | 11,000 |
| 2009/03/13 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/03/12 | 240 | 240 | 239 | 239 | 6,000 |
| 2009/03/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/03/09 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/03/06 | 239 | 239 | 238 | 238 | 2,000 |
| 2009/03/05 | 239 | 239 | 239 | 239 | 3,000 |
| 2009/03/04 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/03/03 | 240 | 242 | 240 | 242 | 22,000 |
| 2009/02/27 | 239 | 239 | 231 | 239 | 7,000 |
| 2009/02/26 | 240 | 240 | 239 | 240 | 37,000 |
| 2009/02/25 | 240 | 240 | 239 | 239 | 4,000 |
| 2009/02/24 | 240 | 240 | 235 | 235 | 10,000 |
| 2009/02/23 | 238 | 240 | 238 | 240 | 7,000 |
| 2009/02/19 | 240 | 240 | 238 | 238 | 4,000 |
| 2009/02/18 | 240 | 245 | 240 | 245 | 6,000 |
| 2009/02/17 | 240 | 249 | 240 | 249 | 15,000 |
| 2009/02/16 | 240 | 240 | 240 | 240 | 6,000 |
| 2009/02/13 | 238 | 240 | 238 | 240 | 4,000 |
| 2009/02/12 | 240 | 240 | 238 | 239 | 6,000 |
| 2009/02/10 | 241 | 241 | 239 | 241 | 18,000 |
| 2009/02/09 | 239 | 239 | 239 | 239 | 2,000 |
| 2009/02/06 | 240 | 240 | 240 | 240 | 6,000 |
| 2009/02/05 | 239 | 240 | 239 | 240 | 9,000 |
| 2009/02/04 | 240 | 240 | 240 | 240 | 9,000 |
| 2009/02/03 | 240 | 240 | 240 | 240 | 11,000 |
| 2009/02/02 | 240 | 240 | 240 | 240 | 6,000 |
| 2009/01/30 | 241 | 244 | 241 | 244 | 3,000 |
| 2009/01/29 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/01/28 | 243 | 243 | 238 | 238 | 10,000 |
| 2009/01/27 | 254 | 254 | 242 | 242 | 30,000 |
| 2009/01/26 | 241 | 248 | 240 | 246 | 10,000 |
| 2009/01/23 | 237 | 240 | 237 | 240 | 3,000 |
| 2009/01/22 | 237 | 237 | 235 | 235 | 5,000 |
| 2009/01/21 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/01/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/01/19 | 233 | 233 | 233 | 233 | 5,000 |
| 2009/01/15 | 245 | 245 | 235 | 235 | 2,000 |
| 2009/01/08 | 236 | 236 | 236 | 236 | 2,000 |