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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,266 | 1,295 | 1,266 | 1,295 | 900 |
| 2006/12/28 | 1,256 | 1,270 | 1,252 | 1,262 | 21,400 |
| 2006/12/27 | 1,276 | 1,294 | 1,276 | 1,291 | 1,200 |
| 2006/12/26 | 1,286 | 1,286 | 1,266 | 1,271 | 12,200 |
| 2006/12/25 | 1,298 | 1,298 | 1,285 | 1,285 | 6,400 |
| 2006/12/22 | 1,291 | 1,300 | 1,276 | 1,290 | 5,300 |
| 2006/12/21 | 1,292 | 1,310 | 1,292 | 1,305 | 2,900 |
| 2006/12/20 | 1,272 | 1,280 | 1,272 | 1,272 | 5,800 |
| 2006/12/19 | 1,311 | 1,312 | 1,261 | 1,271 | 54,400 |
| 2006/12/18 | 1,337 | 1,337 | 1,300 | 1,302 | 15,900 |
| 2006/12/15 | 1,328 | 1,340 | 1,328 | 1,340 | 800 |
| 2006/12/14 | 1,340 | 1,346 | 1,310 | 1,346 | 13,100 |
| 2006/12/13 | 1,350 | 1,350 | 1,327 | 1,345 | 5,600 |
| 2006/12/12 | 1,330 | 1,350 | 1,322 | 1,350 | 11,100 |
| 2006/12/11 | 1,330 | 1,330 | 1,319 | 1,320 | 7,100 |
| 2006/12/08 | 1,313 | 1,320 | 1,313 | 1,315 | 5,900 |
| 2006/12/07 | 1,306 | 1,313 | 1,306 | 1,313 | 1,500 |
| 2006/12/06 | 1,309 | 1,309 | 1,302 | 1,305 | 2,200 |
| 2006/12/05 | 1,300 | 1,310 | 1,295 | 1,300 | 2,800 |
| 2006/12/04 | 1,300 | 1,330 | 1,291 | 1,291 | 5,800 |
| 2006/12/01 | 1,301 | 1,315 | 1,289 | 1,289 | 7,600 |
| 2006/11/30 | 1,297 | 1,300 | 1,286 | 1,300 | 10,800 |
| 2006/11/29 | 1,280 | 1,281 | 1,280 | 1,281 | 4,700 |
| 2006/11/28 | 1,296 | 1,300 | 1,290 | 1,300 | 1,900 |
| 2006/11/27 | 1,285 | 1,296 | 1,285 | 1,296 | 1,300 |
| 2006/11/24 | 1,300 | 1,300 | 1,294 | 1,298 | 5,000 |
| 2006/11/22 | 1,291 | 1,294 | 1,250 | 1,294 | 15,400 |
| 2006/11/21 | 1,294 | 1,294 | 1,250 | 1,292 | 2,400 |
| 2006/11/20 | 1,298 | 1,300 | 1,276 | 1,300 | 11,000 |
| 2006/11/17 | 1,334 | 1,334 | 1,295 | 1,300 | 12,000 |
| 2006/11/16 | 1,312 | 1,312 | 1,300 | 1,300 | 9,000 |
| 2006/11/15 | 1,326 | 1,326 | 1,305 | 1,306 | 1,800 |
| 2006/11/14 | 1,301 | 1,327 | 1,300 | 1,305 | 2,400 |
| 2006/11/13 | 1,305 | 1,305 | 1,301 | 1,305 | 5,200 |
| 2006/11/10 | 1,320 | 1,320 | 1,301 | 1,310 | 5,300 |
| 2006/11/09 | 1,330 | 1,334 | 1,315 | 1,315 | 3,500 |
| 2006/11/08 | 1,309 | 1,310 | 1,308 | 1,308 | 800 |
| 2006/11/07 | 1,311 | 1,316 | 1,306 | 1,306 | 2,200 |
| 2006/11/06 | 1,325 | 1,325 | 1,305 | 1,306 | 1,600 |
| 2006/11/02 | 1,305 | 1,315 | 1,305 | 1,305 | 2,500 |
| 2006/11/01 | 1,337 | 1,337 | 1,303 | 1,303 | 9,000 |
| 2006/10/31 | 1,315 | 1,336 | 1,315 | 1,336 | 7,500 |
| 2006/10/30 | 1,363 | 1,363 | 1,318 | 1,318 | 16,100 |
| 2006/10/27 | 1,291 | 1,370 | 1,291 | 1,323 | 17,000 |
| 2006/10/26 | 1,285 | 1,299 | 1,281 | 1,281 | 8,800 |
| 2006/10/25 | 1,290 | 1,290 | 1,285 | 1,285 | 4,900 |
| 2006/10/24 | 1,303 | 1,315 | 1,282 | 1,285 | 7,400 |
| 2006/10/23 | 1,285 | 1,320 | 1,280 | 1,300 | 16,900 |
| 2006/10/20 | 1,235 | 1,249 | 1,230 | 1,235 | 4,900 |
| 2006/10/19 | 1,230 | 1,230 | 1,225 | 1,230 | 1,700 |
| 2006/10/18 | 1,240 | 1,240 | 1,220 | 1,222 | 1,300 |
| 2006/10/17 | 1,221 | 1,228 | 1,217 | 1,220 | 6,700 |
| 2006/10/16 | 1,260 | 1,260 | 1,240 | 1,241 | 2,800 |
| 2006/10/13 | 1,200 | 1,220 | 1,199 | 1,220 | 11,100 |
| 2006/10/12 | 1,241 | 1,245 | 1,201 | 1,202 | 8,200 |
| 2006/10/11 | 1,294 | 1,294 | 1,236 | 1,240 | 48,200 |
| 2006/10/10 | 1,280 | 1,298 | 1,280 | 1,280 | 7,700 |
| 2006/10/06 | 1,285 | 1,295 | 1,284 | 1,284 | 1,300 |
| 2006/10/05 | 1,288 | 1,295 | 1,280 | 1,281 | 8,000 |
| 2006/10/04 | 1,313 | 1,313 | 1,281 | 1,282 | 3,200 |
| 2006/10/03 | 1,300 | 1,305 | 1,280 | 1,300 | 7,600 |
| 2006/10/02 | 1,288 | 1,294 | 1,288 | 1,293 | 900 |
| 2006/09/29 | 1,280 | 1,329 | 1,280 | 1,287 | 6,700 |
| 2006/09/28 | 1,300 | 1,310 | 1,271 | 1,277 | 5,900 |
| 2006/09/27 | 1,286 | 1,300 | 1,271 | 1,300 | 4,900 |
| 2006/09/26 | 1,280 | 1,299 | 1,276 | 1,276 | 1,400 |
| 2006/09/25 | 1,280 | 1,300 | 1,279 | 1,279 | 20,800 |
| 2006/09/22 | 1,297 | 1,297 | 1,289 | 1,290 | 11,300 |
| 2006/09/21 | 1,301 | 1,301 | 1,300 | 1,300 | 8,700 |
| 2006/09/20 | 1,303 | 1,310 | 1,300 | 1,300 | 2,700 |
| 2006/09/19 | 1,342 | 1,342 | 1,306 | 1,308 | 2,900 |
| 2006/09/15 | 1,333 | 1,342 | 1,333 | 1,342 | 400 |
| 2006/09/14 | 1,320 | 1,350 | 1,318 | 1,333 | 3,400 |
| 2006/09/13 | 1,330 | 1,331 | 1,320 | 1,320 | 25,300 |
| 2006/09/12 | 1,330 | 1,331 | 1,330 | 1,330 | 10,200 |
| 2006/09/11 | 1,343 | 1,360 | 1,331 | 1,331 | 3,300 |
| 2006/09/08 | 1,340 | 1,340 | 1,335 | 1,335 | 7,400 |
| 2006/09/07 | 1,340 | 1,348 | 1,340 | 1,340 | 6,900 |
| 2006/09/06 | 1,351 | 1,351 | 1,348 | 1,348 | 1,300 |
| 2006/09/05 | 1,344 | 1,360 | 1,344 | 1,350 | 1,000 |
| 2006/09/04 | 1,344 | 1,350 | 1,344 | 1,344 | 1,800 |
| 2006/09/01 | 1,344 | 1,345 | 1,344 | 1,344 | 2,300 |
| 2006/08/31 | 1,345 | 1,355 | 1,344 | 1,344 | 1,900 |
| 2006/08/30 | 1,351 | 1,351 | 1,343 | 1,344 | 1,600 |
| 2006/08/29 | 1,370 | 1,370 | 1,363 | 1,363 | 600 |
| 2006/08/28 | 1,351 | 1,374 | 1,341 | 1,362 | 7,100 |
| 2006/08/25 | 1,381 | 1,381 | 1,380 | 1,381 | 2,800 |
| 2006/08/24 | 1,416 | 1,416 | 1,377 | 1,378 | 1,400 |
| 2006/08/23 | 1,401 | 1,401 | 1,386 | 1,387 | 2,300 |
| 2006/08/22 | 1,391 | 1,415 | 1,390 | 1,403 | 3,600 |
| 2006/08/21 | 1,444 | 1,444 | 1,390 | 1,390 | 7,800 |
| 2006/08/18 | 1,341 | 1,370 | 1,341 | 1,364 | 6,500 |
| 2006/08/17 | 1,340 | 1,346 | 1,333 | 1,340 | 9,000 |
| 2006/08/16 | 1,327 | 1,327 | 1,316 | 1,320 | 4,500 |
| 2006/08/15 | 1,318 | 1,330 | 1,314 | 1,324 | 2,100 |
| 2006/08/14 | 1,320 | 1,344 | 1,307 | 1,315 | 3,200 |
| 2006/08/11 | 1,335 | 1,344 | 1,311 | 1,320 | 18,100 |
| 2006/08/10 | 1,250 | 1,255 | 1,250 | 1,255 | 1,600 |
| 2006/08/09 | 1,245 | 1,250 | 1,245 | 1,250 | 2,500 |
| 2006/08/08 | 1,245 | 1,250 | 1,244 | 1,245 | 6,500 |
| 2006/08/07 | 1,250 | 1,252 | 1,246 | 1,246 | 2,500 |
| 2006/08/04 | 1,250 | 1,252 | 1,246 | 1,246 | 1,600 |
| 2006/08/03 | 1,255 | 1,258 | 1,251 | 1,258 | 2,600 |
| 2006/08/02 | 1,252 | 1,255 | 1,252 | 1,255 | 2,400 |
| 2006/08/01 | 1,262 | 1,285 | 1,260 | 1,265 | 2,000 |
| 2006/07/31 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 2006/07/28 | 1,250 | 1,265 | 1,250 | 1,250 | 11,800 |
| 2006/07/27 | 1,260 | 1,283 | 1,250 | 1,283 | 3,800 |
| 2006/07/26 | 1,285 | 1,285 | 1,260 | 1,260 | 6,700 |
| 2006/07/25 | 1,271 | 1,290 | 1,270 | 1,272 | 23,100 |
| 2006/07/24 | 1,296 | 1,296 | 1,265 | 1,290 | 20,600 |
| 2006/07/21 | 1,296 | 1,310 | 1,294 | 1,297 | 20,200 |
| 2006/07/20 | 1,295 | 1,320 | 1,295 | 1,302 | 6,800 |
| 2006/07/19 | 1,301 | 1,315 | 1,300 | 1,315 | 3,100 |
| 2006/07/18 | 1,320 | 1,321 | 1,319 | 1,320 | 11,000 |
| 2006/07/14 | 1,350 | 1,350 | 1,340 | 1,340 | 1,600 |
| 2006/07/13 | 1,350 | 1,350 | 1,345 | 1,350 | 18,400 |
| 2006/07/12 | 1,403 | 1,403 | 1,361 | 1,361 | 4,700 |
| 2006/07/11 | 1,424 | 1,424 | 1,383 | 1,383 | 15,300 |
| 2006/07/10 | 1,364 | 1,424 | 1,364 | 1,424 | 8,000 |
| 2006/07/07 | 1,362 | 1,364 | 1,350 | 1,364 | 2,400 |
| 2006/07/06 | 1,350 | 1,350 | 1,331 | 1,331 | 3,400 |
| 2006/07/05 | 1,355 | 1,375 | 1,345 | 1,375 | 500 |
| 2006/07/04 | 1,390 | 1,390 | 1,353 | 1,355 | 2,900 |
| 2006/07/03 | 1,390 | 1,390 | 1,365 | 1,380 | 2,600 |
| 2006/06/30 | 1,378 | 1,390 | 1,361 | 1,390 | 11,800 |
| 2006/06/29 | 1,366 | 1,368 | 1,338 | 1,361 | 3,800 |
| 2006/06/28 | 1,313 | 1,346 | 1,313 | 1,346 | 4,000 |
| 2006/06/27 | 1,370 | 1,373 | 1,328 | 1,373 | 1,700 |
| 2006/06/26 | 1,364 | 1,370 | 1,325 | 1,370 | 5,000 |
| 2006/06/23 | 1,345 | 1,364 | 1,345 | 1,364 | 3,100 |
| 2006/06/22 | 1,340 | 1,385 | 1,322 | 1,385 | 4,400 |
| 2006/06/21 | 1,349 | 1,349 | 1,340 | 1,340 | 400 |
| 2006/06/20 | 1,335 | 1,349 | 1,330 | 1,349 | 2,500 |
| 2006/06/19 | 1,359 | 1,359 | 1,339 | 1,339 | 4,300 |
| 2006/06/16 | 1,362 | 1,365 | 1,346 | 1,359 | 6,300 |
| 2006/06/15 | 1,367 | 1,367 | 1,302 | 1,302 | 3,100 |
| 2006/06/14 | 1,340 | 1,387 | 1,310 | 1,387 | 1,800 |
| 2006/06/13 | 1,350 | 1,400 | 1,350 | 1,400 | 1,800 |
| 2006/06/12 | 1,339 | 1,339 | 1,339 | 1,339 | 5,300 |
| 2006/06/09 | 1,286 | 1,362 | 1,286 | 1,362 | 9,500 |
| 2006/06/08 | 1,361 | 1,361 | 1,290 | 1,300 | 7,600 |
| 2006/06/07 | 1,300 | 1,372 | 1,300 | 1,372 | 13,100 |
| 2006/06/06 | 1,400 | 1,401 | 1,260 | 1,287 | 24,800 |
| 2006/06/05 | 1,363 | 1,377 | 1,331 | 1,365 | 4,200 |
| 2006/06/02 | 1,400 | 1,403 | 1,330 | 1,395 | 5,600 |
| 2006/06/01 | 1,500 | 1,500 | 1,400 | 1,400 | 9,600 |
| 2006/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/05/30 | 1,464 | 1,500 | 1,460 | 1,500 | 10,000 |
| 2006/05/29 | 1,445 | 1,445 | 1,445 | 1,445 | 6,000 |
| 2006/05/26 | 1,445 | 1,445 | 1,440 | 1,440 | 6,000 |
| 2006/05/25 | 1,492 | 1,492 | 1,449 | 1,450 | 19,000 |
| 2006/05/24 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 2006/05/23 | 1,500 | 1,500 | 1,494 | 1,494 | 15,000 |
| 2006/05/22 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 |
| 2006/05/19 | 1,503 | 1,503 | 1,499 | 1,500 | 26,000 |
| 2006/05/18 | 1,500 | 1,525 | 1,500 | 1,503 | 6,000 |
| 2006/05/17 | 1,508 | 1,530 | 1,495 | 1,530 | 55,000 |
| 2006/05/16 | 1,513 | 1,530 | 1,512 | 1,513 | 19,000 |
| 2006/05/15 | 1,510 | 1,560 | 1,499 | 1,530 | 38,000 |
| 2006/05/12 | 1,500 | 1,520 | 1,500 | 1,515 | 59,000 |
| 2006/05/11 | 1,578 | 1,579 | 1,480 | 1,480 | 15,000 |
| 2006/05/10 | 1,565 | 1,578 | 1,565 | 1,578 | 8,000 |
| 2006/05/09 | 1,565 | 1,580 | 1,551 | 1,551 | 9,000 |
| 2006/05/08 | 1,545 | 1,570 | 1,545 | 1,569 | 11,000 |
| 2006/05/02 | 1,579 | 1,579 | 1,565 | 1,575 | 7,000 |
| 2006/05/01 | 1,560 | 1,575 | 1,545 | 1,575 | 11,000 |
| 2006/04/28 | 1,560 | 1,600 | 1,560 | 1,560 | 12,000 |
| 2006/04/27 | 1,597 | 1,600 | 1,575 | 1,575 | 10,000 |
| 2006/04/26 | 1,589 | 1,589 | 1,580 | 1,580 | 3,000 |
| 2006/04/25 | 1,510 | 1,576 | 1,510 | 1,576 | 14,000 |
| 2006/04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2006/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2006/04/20 | 1,611 | 1,620 | 1,600 | 1,600 | 8,000 |
| 2006/04/19 | 1,614 | 1,640 | 1,600 | 1,600 | 19,000 |
| 2006/04/18 | 1,570 | 1,586 | 1,550 | 1,586 | 7,000 |
| 2006/04/17 | 1,604 | 1,611 | 1,570 | 1,570 | 18,000 |
| 2006/04/14 | 1,660 | 1,660 | 1,650 | 1,660 | 8,000 |
| 2006/04/13 | 1,670 | 1,670 | 1,668 | 1,668 | 3,000 |
| 2006/04/12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2006/04/11 | 1,651 | 1,685 | 1,651 | 1,685 | 10,000 |
| 2006/04/10 | 1,678 | 1,678 | 1,661 | 1,670 | 4,000 |
| 2006/04/06 | 1,630 | 1,690 | 1,630 | 1,690 | 19,000 |
| 2006/04/05 | 1,641 | 1,653 | 1,620 | 1,623 | 14,000 |
| 2006/04/04 | 1,646 | 1,648 | 1,640 | 1,648 | 10,000 |
| 2006/04/03 | 1,635 | 1,650 | 1,635 | 1,640 | 7,000 |
| 2006/03/31 | 1,600 | 1,639 | 1,600 | 1,620 | 14,000 |
| 2006/03/30 | 1,566 | 1,600 | 1,566 | 1,599 | 9,000 |
| 2006/03/29 | 1,546 | 1,589 | 1,546 | 1,563 | 20,000 |
| 2006/03/28 | 1,546 | 1,573 | 1,546 | 1,565 | 6,000 |
| 2006/03/27 | 1,585 | 1,585 | 1,570 | 1,570 | 5,000 |
| 2006/03/24 | 1,579 | 1,585 | 1,570 | 1,585 | 7,000 |
| 2006/03/23 | 1,599 | 1,599 | 1,573 | 1,585 | 5,000 |
| 2006/03/22 | 1,562 | 1,599 | 1,562 | 1,599 | 11,000 |
| 2006/03/20 | 1,544 | 1,599 | 1,544 | 1,586 | 8,000 |
| 2006/03/17 | 1,555 | 1,600 | 1,555 | 1,599 | 10,000 |
| 2006/03/16 | 1,622 | 1,622 | 1,561 | 1,561 | 7,000 |
| 2006/03/15 | 1,560 | 1,660 | 1,560 | 1,651 | 44,000 |
| 2006/03/14 | 1,562 | 1,562 | 1,558 | 1,558 | 5,000 |
| 2006/03/13 | 1,552 | 1,580 | 1,552 | 1,580 | 9,000 |
| 2006/03/10 | 1,575 | 1,579 | 1,565 | 1,579 | 3,000 |
| 2006/03/09 | 1,550 | 1,577 | 1,550 | 1,577 | 4,000 |
| 2006/03/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/03/03 | 1,578 | 1,584 | 1,550 | 1,550 | 14,000 |
| 2006/03/02 | 1,590 | 1,590 | 1,566 | 1,590 | 3,000 |
| 2006/03/01 | 1,579 | 1,600 | 1,540 | 1,600 | 10,000 |
| 2006/02/27 | 1,595 | 1,605 | 1,580 | 1,580 | 17,000 |
| 2006/02/24 | 1,601 | 1,601 | 1,594 | 1,594 | 11,000 |
| 2006/02/23 | 1,620 | 1,620 | 1,570 | 1,580 | 10,000 |
| 2006/02/22 | 1,590 | 1,590 | 1,550 | 1,560 | 5,000 |
| 2006/02/21 | 1,479 | 1,510 | 1,479 | 1,500 | 13,000 |
| 2006/02/20 | 1,568 | 1,571 | 1,500 | 1,530 | 23,000 |
| 2006/02/17 | 1,631 | 1,658 | 1,575 | 1,575 | 20,000 |
| 2006/02/16 | 1,630 | 1,658 | 1,628 | 1,658 | 10,000 |
| 2006/02/15 | 1,677 | 1,677 | 1,650 | 1,670 | 10,000 |
| 2006/02/14 | 1,688 | 1,688 | 1,580 | 1,679 | 20,000 |
| 2006/02/13 | 1,741 | 1,741 | 1,700 | 1,700 | 13,000 |
| 2006/02/10 | 1,769 | 1,769 | 1,711 | 1,741 | 12,000 |
| 2006/02/09 | 1,750 | 1,770 | 1,740 | 1,770 | 13,000 |
| 2006/02/08 | 1,784 | 1,784 | 1,751 | 1,751 | 11,000 |
| 2006/02/07 | 1,790 | 1,790 | 1,777 | 1,788 | 5,000 |
| 2006/02/06 | 1,795 | 1,797 | 1,790 | 1,790 | 5,000 |
| 2006/02/03 | 1,750 | 1,765 | 1,721 | 1,765 | 14,000 |
| 2006/02/02 | 1,750 | 1,765 | 1,747 | 1,750 | 6,000 |
| 2006/02/01 | 1,780 | 1,780 | 1,745 | 1,745 | 17,000 |
| 2006/01/31 | 1,792 | 1,818 | 1,770 | 1,770 | 18,000 |
| 2006/01/30 | 1,822 | 1,829 | 1,750 | 1,790 | 45,000 |
| 2006/01/27 | 1,781 | 1,845 | 1,781 | 1,845 | 41,000 |
| 2006/01/26 | 1,732 | 1,760 | 1,732 | 1,755 | 11,000 |
| 2006/01/25 | 1,721 | 1,735 | 1,710 | 1,732 | 19,000 |
| 2006/01/24 | 1,653 | 1,710 | 1,653 | 1,700 | 14,000 |
| 2006/01/23 | 1,670 | 1,680 | 1,640 | 1,640 | 16,000 |
| 2006/01/20 | 1,736 | 1,776 | 1,730 | 1,760 | 18,000 |
| 2006/01/19 | 1,569 | 1,795 | 1,569 | 1,730 | 38,000 |
| 2006/01/18 | 1,760 | 1,760 | 1,585 | 1,585 | 65,000 |
| 2006/01/17 | 1,870 | 1,890 | 1,810 | 1,810 | 26,000 |
| 2006/01/16 | 1,810 | 1,900 | 1,810 | 1,860 | 40,000 |
| 2006/01/13 | 1,750 | 1,819 | 1,750 | 1,790 | 42,000 |
| 2006/01/12 | 1,760 | 1,770 | 1,730 | 1,750 | 31,000 |
| 2006/01/11 | 1,700 | 1,750 | 1,700 | 1,750 | 59,000 |
| 2006/01/10 | 1,640 | 1,679 | 1,640 | 1,679 | 56,000 |
| 2006/01/06 | 1,649 | 1,649 | 1,620 | 1,630 | 15,000 |
| 2006/01/05 | 1,601 | 1,630 | 1,600 | 1,629 | 26,000 |
| 2006/01/04 | 1,604 | 1,604 | 1,598 | 1,600 | 11,000 |