三谷商事(8066)の株価時系列情報
三谷商事(8066)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,590 | 1,597 | 1,590 | 1,597 | 8,000 |
| 2005/12/29 | 1,620 | 1,624 | 1,605 | 1,610 | 18,000 |
| 2005/12/28 | 1,605 | 1,625 | 1,581 | 1,600 | 13,000 |
| 2005/12/27 | 1,624 | 1,640 | 1,600 | 1,605 | 26,000 |
| 2005/12/26 | 1,572 | 1,620 | 1,572 | 1,618 | 59,000 |
| 2005/12/22 | 1,575 | 1,590 | 1,571 | 1,571 | 31,000 |
| 2005/12/21 | 1,580 | 1,598 | 1,580 | 1,597 | 36,000 |
| 2005/12/20 | 1,575 | 1,599 | 1,570 | 1,580 | 24,000 |
| 2005/12/19 | 1,580 | 1,585 | 1,573 | 1,579 | 11,000 |
| 2005/12/16 | 1,558 | 1,590 | 1,558 | 1,579 | 26,000 |
| 2005/12/15 | 1,589 | 1,589 | 1,566 | 1,566 | 27,000 |
| 2005/12/14 | 1,581 | 1,599 | 1,580 | 1,599 | 16,000 |
| 2005/12/13 | 1,590 | 1,595 | 1,581 | 1,581 | 13,000 |
| 2005/12/12 | 1,600 | 1,600 | 1,569 | 1,575 | 16,000 |
| 2005/12/09 | 1,501 | 1,580 | 1,501 | 1,575 | 30,000 |
| 2005/12/08 | 1,551 | 1,552 | 1,520 | 1,520 | 32,000 |
| 2005/12/07 | 1,561 | 1,563 | 1,555 | 1,555 | 33,000 |
| 2005/12/06 | 1,610 | 1,615 | 1,565 | 1,579 | 59,000 |
| 2005/12/05 | 1,650 | 1,650 | 1,618 | 1,620 | 44,000 |
| 2005/12/02 | 1,629 | 1,654 | 1,620 | 1,654 | 33,000 |
| 2005/12/01 | 1,638 | 1,650 | 1,620 | 1,620 | 31,000 |
| 2005/11/30 | 1,620 | 1,660 | 1,620 | 1,635 | 40,000 |
| 2005/11/29 | 1,605 | 1,680 | 1,603 | 1,625 | 74,000 |
| 2005/11/28 | 1,602 | 1,618 | 1,596 | 1,605 | 44,000 |
| 2005/11/25 | 1,555 | 1,596 | 1,544 | 1,590 | 34,000 |
| 2005/11/24 | 1,559 | 1,620 | 1,555 | 1,595 | 55,000 |
| 2005/11/22 | 1,515 | 1,540 | 1,510 | 1,540 | 16,000 |
| 2005/11/21 | 1,499 | 1,519 | 1,492 | 1,519 | 36,000 |
| 2005/11/18 | 1,465 | 1,500 | 1,455 | 1,475 | 20,000 |
| 2005/11/17 | 1,450 | 1,470 | 1,423 | 1,459 | 15,000 |
| 2005/11/16 | 1,470 | 1,470 | 1,440 | 1,450 | 42,000 |
| 2005/11/15 | 1,515 | 1,515 | 1,477 | 1,479 | 49,000 |
| 2005/11/14 | 1,422 | 1,590 | 1,422 | 1,522 | 119,000 |
| 2005/11/11 | 1,410 | 1,420 | 1,382 | 1,400 | 53,000 |
| 2005/11/10 | 1,382 | 1,400 | 1,362 | 1,400 | 55,000 |
| 2005/11/09 | 1,420 | 1,420 | 1,330 | 1,420 | 172,000 |
| 2005/11/07 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 2005/11/04 | 1,020 | 1,020 | 1,002 | 1,002 | 7,000 |
| 2005/11/02 | 1,011 | 1,020 | 1,011 | 1,020 | 3,000 |
| 2005/11/01 | 990 | 1,010 | 990 | 1,010 | 8,000 |
| 2005/10/31 | 995 | 995 | 985 | 985 | 2,000 |
| 2005/10/28 | 999 | 999 | 980 | 985 | 8,000 |
| 2005/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/10/26 | 1,009 | 1,009 | 984 | 984 | 2,000 |
| 2005/10/25 | 981 | 981 | 981 | 981 | 2,000 |
| 2005/10/24 | 980 | 980 | 980 | 980 | 4,000 |
| 2005/10/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/10/20 | 981 | 981 | 980 | 980 | 8,000 |
| 2005/10/19 | 980 | 980 | 980 | 980 | 8,000 |
| 2005/10/18 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2005/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2005/10/14 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 2005/10/13 | 980 | 981 | 980 | 981 | 5,000 |
| 2005/10/12 | 975 | 990 | 975 | 990 | 8,000 |
| 2005/10/11 | 960 | 966 | 960 | 965 | 4,000 |
| 2005/10/07 | 948 | 965 | 948 | 965 | 10,000 |
| 2005/10/06 | 954 | 954 | 950 | 950 | 9,000 |
| 2005/10/05 | 950 | 960 | 950 | 960 | 6,000 |
| 2005/10/04 | 938 | 952 | 930 | 940 | 11,000 |
| 2005/10/03 | 960 | 960 | 934 | 934 | 9,000 |
| 2005/09/30 | 971 | 971 | 960 | 960 | 7,000 |
| 2005/09/29 | 969 | 970 | 963 | 970 | 5,000 |
| 2005/09/28 | 969 | 969 | 950 | 950 | 9,000 |
| 2005/09/27 | 951 | 951 | 950 | 950 | 10,000 |
| 2005/09/26 | 969 | 969 | 950 | 950 | 35,000 |
| 2005/09/22 | 970 | 970 | 951 | 951 | 7,000 |
| 2005/09/21 | 970 | 970 | 950 | 950 | 28,000 |
| 2005/09/20 | 970 | 970 | 970 | 970 | 31,000 |
| 2005/09/16 | 946 | 950 | 945 | 950 | 7,000 |
| 2005/09/15 | 950 | 950 | 945 | 945 | 8,000 |
| 2005/09/14 | 941 | 941 | 940 | 941 | 3,000 |
| 2005/09/13 | 935 | 935 | 931 | 933 | 3,000 |
| 2005/09/12 | 950 | 950 | 935 | 935 | 4,000 |
| 2005/09/09 | 940 | 943 | 940 | 943 | 8,000 |
| 2005/09/08 | 920 | 938 | 920 | 938 | 19,000 |
| 2005/09/07 | 920 | 938 | 920 | 920 | 3,000 |
| 2005/09/06 | 931 | 931 | 920 | 920 | 4,000 |
| 2005/09/05 | 940 | 940 | 930 | 930 | 3,000 |
| 2005/09/02 | 940 | 940 | 937 | 940 | 4,000 |
| 2005/09/01 | 942 | 943 | 937 | 937 | 18,000 |
| 2005/08/31 | 879 | 941 | 879 | 941 | 28,000 |
| 2005/08/30 | 876 | 878 | 876 | 878 | 5,000 |
| 2005/08/29 | 863 | 878 | 863 | 878 | 3,000 |
| 2005/08/26 | 865 | 870 | 861 | 861 | 4,000 |
| 2005/08/25 | 866 | 866 | 865 | 865 | 3,000 |
| 2005/08/24 | 864 | 864 | 864 | 864 | 1,000 |
| 2005/08/23 | 865 | 870 | 863 | 870 | 8,000 |
| 2005/08/22 | 860 | 870 | 860 | 861 | 3,000 |
| 2005/08/19 | 857 | 870 | 857 | 870 | 8,000 |
| 2005/08/18 | 870 | 870 | 863 | 863 | 3,000 |
| 2005/08/17 | 874 | 874 | 864 | 864 | 2,000 |
| 2005/08/16 | 861 | 874 | 861 | 870 | 4,000 |
| 2005/08/15 | 863 | 871 | 855 | 871 | 5,000 |
| 2005/08/12 | 874 | 874 | 858 | 858 | 3,000 |
| 2005/08/11 | 848 | 851 | 848 | 851 | 3,000 |
| 2005/08/10 | 870 | 880 | 870 | 880 | 9,000 |
| 2005/08/09 | 860 | 870 | 851 | 870 | 6,000 |
| 2005/08/08 | 840 | 850 | 840 | 850 | 3,000 |
| 2005/08/05 | 850 | 850 | 850 | 850 | 3,000 |
| 2005/08/03 | 871 | 871 | 846 | 850 | 12,000 |
| 2005/08/02 | 865 | 865 | 865 | 865 | 2,000 |
| 2005/08/01 | 847 | 857 | 847 | 857 | 9,000 |
| 2005/07/29 | 847 | 857 | 847 | 847 | 3,000 |
| 2005/07/28 | 857 | 857 | 857 | 857 | 4,000 |
| 2005/07/27 | 840 | 850 | 840 | 850 | 8,000 |
| 2005/07/26 | 838 | 846 | 835 | 841 | 6,000 |
| 2005/07/25 | 838 | 847 | 831 | 847 | 15,000 |
| 2005/07/22 | 835 | 850 | 835 | 836 | 3,000 |
| 2005/07/21 | 837 | 845 | 835 | 835 | 12,000 |
| 2005/07/20 | 834 | 837 | 834 | 836 | 4,000 |
| 2005/07/19 | 841 | 848 | 830 | 839 | 10,000 |
| 2005/07/15 | 840 | 850 | 840 | 841 | 7,000 |
| 2005/07/14 | 842 | 848 | 838 | 840 | 5,000 |
| 2005/07/13 | 837 | 851 | 837 | 851 | 9,000 |
| 2005/07/12 | 855 | 860 | 836 | 836 | 10,000 |
| 2005/07/11 | 880 | 880 | 856 | 861 | 23,000 |
| 2005/07/08 | 855 | 880 | 855 | 880 | 24,000 |
| 2005/07/07 | 845 | 854 | 845 | 850 | 6,000 |
| 2005/07/06 | 855 | 860 | 855 | 860 | 6,000 |
| 2005/07/05 | 860 | 860 | 850 | 850 | 4,000 |
| 2005/07/04 | 845 | 860 | 845 | 860 | 8,000 |
| 2005/07/01 | 845 | 845 | 845 | 845 | 3,000 |
| 2005/06/30 | 830 | 846 | 830 | 845 | 20,000 |
| 2005/06/29 | 830 | 830 | 830 | 830 | 5,000 |
| 2005/06/28 | 822 | 830 | 822 | 823 | 3,000 |
| 2005/06/27 | 830 | 830 | 830 | 830 | 4,000 |
| 2005/06/24 | 825 | 830 | 825 | 830 | 15,000 |
| 2005/06/23 | 823 | 825 | 820 | 825 | 6,000 |
| 2005/06/22 | 830 | 830 | 820 | 820 | 3,000 |
| 2005/06/21 | 825 | 833 | 825 | 833 | 5,000 |
| 2005/06/20 | 833 | 833 | 825 | 826 | 5,000 |
| 2005/06/17 | 835 | 835 | 834 | 835 | 3,000 |
| 2005/06/16 | 835 | 835 | 826 | 826 | 11,000 |
| 2005/06/15 | 817 | 835 | 801 | 835 | 19,000 |
| 2005/06/14 | 821 | 821 | 818 | 818 | 6,000 |
| 2005/06/13 | 829 | 829 | 820 | 820 | 6,000 |
| 2005/06/10 | 830 | 830 | 830 | 830 | 4,000 |
| 2005/06/09 | 823 | 823 | 823 | 823 | 1,000 |
| 2005/06/08 | 823 | 833 | 823 | 833 | 2,000 |
| 2005/06/07 | 830 | 840 | 824 | 824 | 5,000 |
| 2005/06/06 | 838 | 839 | 830 | 830 | 9,000 |
| 2005/06/03 | 832 | 832 | 832 | 832 | 2,000 |
| 2005/06/02 | 819 | 823 | 819 | 823 | 6,000 |
| 2005/06/01 | 820 | 820 | 810 | 815 | 9,000 |
| 2005/05/31 | 831 | 831 | 830 | 830 | 3,000 |
| 2005/05/27 | 836 | 836 | 825 | 830 | 4,000 |
| 2005/05/26 | 828 | 835 | 828 | 835 | 3,000 |
| 2005/05/25 | 841 | 850 | 840 | 850 | 16,000 |
| 2005/05/24 | 850 | 850 | 841 | 850 | 17,000 |
| 2005/05/23 | 847 | 855 | 847 | 852 | 11,000 |
| 2005/05/20 | 830 | 848 | 830 | 847 | 15,000 |
| 2005/05/19 | 839 | 839 | 839 | 839 | 1,000 |
| 2005/05/17 | 841 | 849 | 841 | 849 | 20,000 |
| 2005/05/16 | 840 | 850 | 840 | 841 | 60,000 |
| 2005/05/13 | 830 | 860 | 830 | 840 | 37,000 |
| 2005/05/12 | 810 | 810 | 800 | 810 | 28,000 |
| 2005/05/11 | 820 | 822 | 810 | 822 | 5,000 |
| 2005/05/10 | 819 | 820 | 819 | 820 | 4,000 |
| 2005/05/09 | 806 | 820 | 806 | 820 | 4,000 |
| 2005/05/06 | 806 | 810 | 805 | 805 | 8,000 |
| 2005/05/02 | 802 | 810 | 800 | 810 | 8,000 |
| 2005/04/28 | 812 | 812 | 812 | 812 | 4,000 |
| 2005/04/27 | 825 | 825 | 812 | 812 | 13,000 |
| 2005/04/25 | 825 | 825 | 816 | 816 | 8,000 |
| 2005/04/22 | 824 | 830 | 818 | 830 | 6,000 |
| 2005/04/21 | 806 | 817 | 802 | 817 | 7,000 |
| 2005/04/20 | 807 | 807 | 807 | 807 | 3,000 |
| 2005/04/19 | 817 | 817 | 807 | 810 | 6,000 |
| 2005/04/18 | 805 | 805 | 801 | 801 | 4,000 |
| 2005/04/15 | 830 | 830 | 826 | 826 | 3,000 |
| 2005/04/14 | 830 | 831 | 826 | 826 | 8,000 |
| 2005/04/13 | 830 | 831 | 830 | 831 | 6,000 |
| 2005/04/12 | 832 | 835 | 827 | 830 | 15,000 |
| 2005/04/11 | 823 | 825 | 823 | 825 | 7,000 |
| 2005/04/08 | 805 | 823 | 805 | 823 | 5,000 |
| 2005/04/07 | 803 | 803 | 803 | 803 | 1,000 |
| 2005/04/06 | 800 | 820 | 800 | 820 | 23,000 |
| 2005/04/05 | 802 | 802 | 800 | 800 | 2,000 |
| 2005/04/04 | 807 | 807 | 800 | 800 | 11,000 |
| 2005/04/01 | 804 | 804 | 803 | 803 | 4,000 |
| 2005/03/31 | 820 | 820 | 800 | 803 | 10,000 |
| 2005/03/30 | 842 | 842 | 825 | 830 | 24,000 |
| 2005/03/29 | 844 | 844 | 842 | 844 | 8,000 |
| 2005/03/28 | 840 | 846 | 840 | 842 | 8,000 |
| 2005/03/25 | 830 | 840 | 830 | 830 | 17,000 |
| 2005/03/24 | 820 | 830 | 820 | 830 | 33,000 |
| 2005/03/23 | 830 | 830 | 820 | 824 | 16,000 |
| 2005/03/22 | 828 | 830 | 820 | 830 | 28,000 |
| 2005/03/18 | 825 | 827 | 818 | 818 | 14,000 |
| 2005/03/17 | 790 | 830 | 790 | 810 | 21,000 |
| 2005/03/16 | 800 | 805 | 780 | 800 | 30,000 |
| 2005/03/15 | 768 | 800 | 768 | 800 | 18,000 |
| 2005/03/14 | 740 | 770 | 740 | 768 | 31,000 |
| 2005/03/11 | 744 | 744 | 740 | 740 | 5,000 |
| 2005/03/10 | 730 | 735 | 730 | 735 | 2,000 |
| 2005/03/09 | 727 | 731 | 720 | 730 | 13,000 |
| 2005/03/08 | 721 | 721 | 717 | 717 | 5,000 |
| 2005/03/07 | 713 | 728 | 713 | 720 | 25,000 |
| 2005/03/04 | 726 | 726 | 712 | 713 | 7,000 |
| 2005/03/03 | 740 | 740 | 726 | 726 | 5,000 |
| 2005/03/02 | 757 | 757 | 740 | 740 | 15,000 |
| 2005/03/01 | 750 | 755 | 750 | 755 | 7,000 |
| 2005/02/28 | 743 | 750 | 742 | 750 | 6,000 |
| 2005/02/25 | 735 | 743 | 735 | 743 | 8,000 |
| 2005/02/24 | 730 | 735 | 730 | 735 | 4,000 |
| 2005/02/23 | 721 | 730 | 721 | 730 | 2,000 |
| 2005/02/22 | 735 | 735 | 705 | 720 | 3,000 |
| 2005/02/21 | 730 | 735 | 730 | 734 | 10,000 |
| 2005/02/18 | 727 | 727 | 725 | 726 | 8,000 |
| 2005/02/17 | 720 | 727 | 720 | 727 | 4,000 |
| 2005/02/16 | 702 | 702 | 702 | 702 | 5,000 |
| 2005/02/14 | 720 | 720 | 700 | 700 | 6,000 |
| 2005/02/10 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/02/09 | 720 | 720 | 710 | 713 | 3,000 |
| 2005/02/08 | 706 | 720 | 700 | 720 | 17,000 |
| 2005/02/07 | 706 | 707 | 705 | 706 | 6,000 |
| 2005/02/04 | 710 | 710 | 702 | 704 | 7,000 |
| 2005/02/03 | 745 | 745 | 710 | 730 | 25,000 |
| 2005/02/02 | 736 | 750 | 720 | 730 | 37,000 |
| 2005/02/01 | 715 | 740 | 710 | 730 | 54,000 |
| 2005/01/31 | 660 | 670 | 656 | 670 | 4,000 |
| 2005/01/28 | 645 | 660 | 640 | 660 | 30,000 |
| 2005/01/27 | 652 | 657 | 650 | 650 | 9,000 |
| 2005/01/26 | 657 | 660 | 650 | 650 | 6,000 |
| 2005/01/25 | 636 | 640 | 636 | 636 | 7,000 |
| 2005/01/24 | 641 | 641 | 640 | 641 | 4,000 |
| 2005/01/21 | 627 | 627 | 627 | 627 | 15,000 |
| 2005/01/20 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/01/19 | 625 | 625 | 622 | 622 | 3,000 |
| 2005/01/18 | 645 | 645 | 624 | 635 | 8,000 |
| 2005/01/17 | 625 | 635 | 625 | 635 | 12,000 |
| 2005/01/13 | 620 | 647 | 620 | 630 | 13,000 |
| 2005/01/12 | 631 | 631 | 622 | 622 | 5,000 |
| 2005/01/11 | 660 | 660 | 620 | 650 | 9,000 |
| 2005/01/07 | 670 | 670 | 641 | 660 | 7,000 |
| 2005/01/06 | 620 | 630 | 620 | 630 | 29,000 |
| 2005/01/05 | 610 | 617 | 610 | 617 | 5,000 |
| 2005/01/04 | 602 | 602 | 602 | 602 | 2,000 |