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 |
---|---|---|---|---|---|
2008/12/30 | 430 | 430 | 430 | 430 | 500 |
2008/12/29 | 435 | 440 | 431 | 432 | 9,400 |
2008/12/26 | 434 | 439 | 434 | 435 | 42,200 |
2008/12/25 | 418 | 434 | 417 | 434 | 2,300 |
2008/12/24 | 415 | 415 | 408 | 408 | 1,400 |
2008/12/22 | 410 | 415 | 410 | 415 | 5,800 |
2008/12/19 | 409 | 411 | 409 | 410 | 6,200 |
2008/12/18 | 420 | 420 | 406 | 410 | 2,100 |
2008/12/17 | 421 | 440 | 421 | 430 | 5,700 |
2008/12/16 | 435 | 435 | 435 | 435 | 900 |
2008/12/15 | 437 | 437 | 420 | 425 | 28,200 |
2008/12/12 | 425 | 438 | 424 | 437 | 8,400 |
2008/12/11 | 413 | 424 | 413 | 424 | 3,000 |
2008/12/10 | 420 | 420 | 412 | 412 | 9,200 |
2008/12/09 | 401 | 420 | 400 | 420 | 1,500 |
2008/12/08 | 398 | 400 | 397 | 397 | 1,400 |
2008/12/05 | 400 | 400 | 400 | 400 | 200 |
2008/12/04 | 403 | 410 | 390 | 390 | 6,100 |
2008/12/03 | 403 | 403 | 403 | 403 | 200 |
2008/12/02 | 412 | 414 | 408 | 408 | 1,200 |
2008/12/01 | 412 | 420 | 411 | 417 | 1,400 |
2008/11/28 | 410 | 417 | 410 | 412 | 2,100 |
2008/11/27 | 400 | 400 | 400 | 400 | 100 |
2008/11/26 | 430 | 430 | 406 | 410 | 7,700 |
2008/11/25 | 433 | 433 | 426 | 430 | 1,000 |
2008/11/21 | 421 | 426 | 420 | 426 | 1,700 |
2008/11/20 | 422 | 422 | 420 | 421 | 2,100 |
2008/11/19 | 427 | 427 | 427 | 427 | 500 |
2008/11/18 | 421 | 422 | 421 | 422 | 200 |
2008/11/14 | 420 | 425 | 415 | 415 | 32,500 |
2008/11/13 | 448 | 448 | 426 | 430 | 7,300 |
2008/11/12 | 449 | 450 | 446 | 447 | 1,300 |
2008/11/11 | 441 | 450 | 441 | 450 | 6,600 |
2008/11/10 | 435 | 450 | 435 | 441 | 3,500 |
2008/11/07 | 421 | 435 | 421 | 435 | 4,900 |
2008/11/06 | 430 | 440 | 420 | 420 | 5,500 |
2008/11/05 | 450 | 450 | 413 | 420 | 26,100 |
2008/11/04 | 460 | 460 | 421 | 421 | 9,700 |
2008/10/31 | 445 | 459 | 445 | 451 | 1,400 |
2008/10/30 | 433 | 460 | 420 | 420 | 2,700 |
2008/10/29 | 442 | 459 | 432 | 432 | 2,100 |
2008/10/28 | 431 | 445 | 430 | 445 | 6,000 |
2008/10/27 | 460 | 460 | 456 | 456 | 9,000 |
2008/10/24 | 447 | 467 | 447 | 456 | 2,000 |
2008/10/23 | 440 | 442 | 440 | 442 | 8,300 |
2008/10/22 | 486 | 500 | 480 | 480 | 9,000 |
2008/10/21 | 492 | 497 | 488 | 488 | 15,100 |
2008/10/20 | 491 | 493 | 484 | 490 | 1,500 |
2008/10/17 | 504 | 504 | 490 | 490 | 2,200 |
2008/10/16 | 514 | 514 | 504 | 504 | 400 |
2008/10/15 | 544 | 544 | 510 | 514 | 1,700 |
2008/10/14 | 541 | 571 | 510 | 544 | 12,100 |
2008/10/10 | 490 | 490 | 490 | 490 | 5,200 |
2008/10/09 | 500 | 501 | 490 | 490 | 3,400 |
2008/10/08 | 521 | 521 | 510 | 510 | 4,700 |
2008/10/07 | 514 | 575 | 514 | 575 | 3,700 |
2008/10/06 | 607 | 607 | 607 | 607 | 1,000 |
2008/10/03 | 605 | 605 | 595 | 597 | 18,000 |
2008/10/02 | 602 | 606 | 602 | 605 | 1,000 |
2008/10/01 | 620 | 620 | 601 | 602 | 1,600 |
2008/09/30 | 601 | 601 | 591 | 592 | 2,400 |
2008/09/29 | 621 | 621 | 621 | 621 | 100 |
2008/09/26 | 599 | 600 | 599 | 600 | 3,200 |
2008/09/25 | 609 | 609 | 599 | 599 | 7,400 |
2008/09/24 | 600 | 610 | 596 | 610 | 1,800 |
2008/09/22 | 621 | 621 | 591 | 593 | 800 |
2008/09/19 | 566 | 591 | 566 | 581 | 2,100 |
2008/09/18 | 558 | 558 | 558 | 558 | 7,600 |
2008/09/17 | 610 | 627 | 577 | 578 | 4,000 |
2008/09/16 | 543 | 567 | 533 | 560 | 7,900 |
2008/09/12 | 651 | 651 | 633 | 633 | 1,700 |
2008/09/11 | 680 | 680 | 651 | 651 | 2,300 |
2008/09/10 | 690 | 690 | 672 | 680 | 5,300 |
2008/09/09 | 676 | 693 | 676 | 691 | 1,600 |
2008/09/08 | 683 | 695 | 683 | 695 | 900 |
2008/09/05 | 678 | 683 | 678 | 683 | 200 |
2008/09/04 | 683 | 683 | 683 | 683 | 500 |
2008/09/03 | 693 | 700 | 683 | 683 | 1,300 |
2008/09/02 | 703 | 703 | 703 | 703 | 3,200 |
2008/09/01 | 706 | 706 | 683 | 683 | 3,800 |
2008/08/28 | 705 | 705 | 695 | 705 | 400 |
2008/08/27 | 685 | 705 | 685 | 705 | 300 |
2008/08/26 | 705 | 705 | 705 | 705 | 100 |
2008/08/25 | 713 | 713 | 701 | 710 | 4,900 |
2008/08/22 | 701 | 701 | 701 | 701 | 100 |
2008/08/19 | 709 | 712 | 701 | 701 | 2,200 |
2008/08/18 | 719 | 719 | 719 | 719 | 100 |
2008/08/15 | 717 | 719 | 710 | 719 | 800 |
2008/08/14 | 707 | 724 | 707 | 718 | 1,700 |
2008/08/13 | 730 | 730 | 729 | 729 | 200 |
2008/08/12 | 738 | 738 | 738 | 738 | 700 |
2008/08/11 | 734 | 739 | 720 | 720 | 1,500 |
2008/08/08 | 777 | 777 | 704 | 704 | 7,900 |
2008/08/07 | 789 | 789 | 778 | 778 | 500 |
2008/08/06 | 792 | 798 | 769 | 769 | 3,100 |
2008/08/05 | 820 | 820 | 792 | 800 | 1,500 |
2008/08/04 | 830 | 830 | 830 | 830 | 200 |
2008/08/01 | 840 | 850 | 830 | 830 | 5,300 |
2008/07/31 | 864 | 864 | 855 | 855 | 2,400 |
2008/07/30 | 880 | 880 | 864 | 864 | 400 |
2008/07/29 | 880 | 880 | 880 | 880 | 100 |
2008/07/28 | 875 | 875 | 875 | 875 | 400 |
2008/07/25 | 889 | 890 | 875 | 875 | 3,800 |
2008/07/24 | 875 | 889 | 870 | 889 | 800 |
2008/07/23 | 866 | 875 | 866 | 875 | 1,800 |
2008/07/22 | 890 | 890 | 860 | 875 | 1,500 |
2008/07/16 | 871 | 881 | 871 | 881 | 200 |
2008/07/15 | 880 | 899 | 880 | 899 | 800 |
2008/07/14 | 900 | 900 | 872 | 880 | 21,300 |
2008/07/11 | 879 | 900 | 875 | 900 | 4,100 |
2008/07/10 | 883 | 883 | 865 | 870 | 5,100 |
2008/07/09 | 863 | 885 | 863 | 885 | 2,200 |
2008/07/08 | 860 | 860 | 860 | 860 | 500 |
2008/07/07 | 850 | 865 | 846 | 865 | 3,200 |
2008/07/04 | 860 | 860 | 860 | 860 | 500 |
2008/07/03 | 856 | 860 | 854 | 860 | 1,500 |
2008/07/02 | 856 | 865 | 856 | 865 | 200 |
2008/07/01 | 869 | 869 | 855 | 855 | 2,700 |
2008/06/30 | 865 | 869 | 852 | 869 | 2,100 |
2008/06/27 | 859 | 859 | 854 | 855 | 600 |
2008/06/26 | 869 | 869 | 861 | 866 | 4,500 |
2008/06/25 | 856 | 870 | 856 | 870 | 700 |
2008/06/24 | 853 | 870 | 853 | 855 | 1,200 |
2008/06/23 | 860 | 860 | 860 | 860 | 800 |
2008/06/20 | 863 | 863 | 862 | 862 | 200 |
2008/06/19 | 851 | 851 | 851 | 851 | 200 |
2008/06/18 | 860 | 860 | 860 | 860 | 400 |
2008/06/17 | 855 | 860 | 855 | 860 | 1,500 |
2008/06/16 | 864 | 865 | 864 | 865 | 200 |
2008/06/13 | 860 | 860 | 860 | 860 | 100 |
2008/06/12 | 863 | 871 | 852 | 862 | 3,700 |
2008/06/11 | 872 | 882 | 864 | 882 | 2,100 |
2008/06/10 | 879 | 879 | 871 | 871 | 3,500 |
2008/06/09 | 884 | 884 | 860 | 880 | 5,200 |
2008/06/06 | 875 | 875 | 860 | 875 | 1,900 |
2008/06/05 | 872 | 872 | 860 | 860 | 3,000 |
2008/06/04 | 870 | 871 | 860 | 871 | 1,500 |
2008/06/03 | 869 | 869 | 860 | 869 | 2,000 |
2008/06/02 | 882 | 882 | 867 | 868 | 2,100 |
2008/05/30 | 884 | 892 | 874 | 882 | 4,300 |
2008/05/29 | 870 | 885 | 870 | 884 | 2,400 |
2008/05/28 | 868 | 869 | 868 | 869 | 600 |
2008/05/27 | 883 | 883 | 866 | 866 | 2,600 |
2008/05/26 | 874 | 883 | 874 | 883 | 2,000 |
2008/05/23 | 862 | 874 | 862 | 874 | 400 |
2008/05/22 | 860 | 874 | 860 | 861 | 1,700 |
2008/05/21 | 860 | 860 | 855 | 860 | 2,700 |
2008/05/20 | 860 | 860 | 855 | 859 | 2,000 |
2008/05/19 | 860 | 863 | 860 | 863 | 1,200 |
2008/05/16 | 865 | 865 | 850 | 863 | 2,900 |
2008/05/15 | 864 | 869 | 851 | 869 | 4,700 |
2008/05/14 | 856 | 865 | 855 | 865 | 2,100 |
2008/05/13 | 888 | 899 | 861 | 861 | 800 |
2008/05/12 | 857 | 898 | 842 | 898 | 1,900 |
2008/05/09 | 930 | 930 | 890 | 900 | 5,700 |
2008/05/08 | 934 | 934 | 924 | 932 | 3,000 |
2008/05/07 | 932 | 932 | 910 | 924 | 4,300 |
2008/05/02 | 850 | 882 | 845 | 882 | 8,600 |
2008/05/01 | 791 | 800 | 790 | 790 | 1,600 |
2008/04/30 | 782 | 794 | 782 | 782 | 3,600 |
2008/04/28 | 764 | 784 | 764 | 780 | 3,900 |
2008/04/25 | 760 | 768 | 760 | 760 | 2,900 |
2008/04/24 | 760 | 760 | 760 | 760 | 1,700 |
2008/04/23 | 720 | 780 | 720 | 769 | 2,200 |
2008/04/22 | 717 | 775 | 716 | 716 | 1,900 |
2008/04/21 | 716 | 716 | 714 | 715 | 700 |
2008/04/18 | 710 | 710 | 700 | 700 | 300 |
2008/04/17 | 699 | 700 | 691 | 700 | 3,100 |
2008/04/16 | 719 | 719 | 695 | 695 | 1,000 |
2008/04/14 | 720 | 720 | 720 | 720 | 300 |
2008/04/11 | 719 | 720 | 719 | 720 | 300 |
2008/04/10 | 712 | 712 | 700 | 712 | 6,800 |
2008/04/09 | 714 | 720 | 711 | 712 | 1,600 |
2008/04/08 | 710 | 710 | 710 | 710 | 100 |
2008/04/07 | 721 | 721 | 692 | 710 | 4,600 |
2008/04/04 | 733 | 733 | 713 | 713 | 2,800 |
2008/04/03 | 742 | 750 | 734 | 734 | 1,600 |
2008/04/02 | 744 | 750 | 740 | 748 | 800 |
2008/04/01 | 750 | 770 | 734 | 734 | 5,600 |
2008/03/31 | 750 | 750 | 750 | 750 | 700 |
2008/03/28 | 793 | 793 | 750 | 750 | 3,300 |
2008/03/27 | 756 | 765 | 756 | 765 | 2,000 |
2008/03/26 | 760 | 763 | 755 | 756 | 2,100 |
2008/03/25 | 750 | 765 | 743 | 765 | 4,800 |
2008/03/24 | 770 | 770 | 740 | 743 | 3,500 |
2008/03/21 | 723 | 740 | 723 | 740 | 700 |
2008/03/19 | 708 | 735 | 689 | 718 | 8,900 |
2008/03/18 | 733 | 740 | 678 | 688 | 7,300 |
2008/03/17 | 802 | 810 | 752 | 752 | 4,900 |
2008/03/14 | 862 | 862 | 852 | 852 | 1,100 |
2008/03/13 | 902 | 902 | 900 | 900 | 200 |
2008/03/11 | 900 | 900 | 900 | 900 | 3,700 |
2008/03/10 | 940 | 940 | 902 | 919 | 2,400 |
2008/03/07 | 961 | 962 | 940 | 940 | 3,300 |
2008/03/06 | 982 | 990 | 981 | 990 | 400 |
2008/03/05 | 1,006 | 1,010 | 1,000 | 1,000 | 300 |
2008/03/04 | 1,010 | 1,010 | 1,005 | 1,005 | 700 |
2008/03/03 | 1,048 | 1,048 | 1,030 | 1,030 | 4,100 |
2008/02/29 | 1,044 | 1,044 | 1,044 | 1,044 | 1,600 |
2008/02/28 | 1,031 | 1,044 | 1,028 | 1,044 | 3,700 |
2008/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
2008/02/26 | 1,035 | 1,036 | 1,030 | 1,031 | 1,400 |
2008/02/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 |
2008/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2008/02/21 | 1,028 | 1,030 | 1,027 | 1,030 | 2,800 |
2008/02/20 | 1,030 | 1,030 | 1,002 | 1,028 | 1,000 |
2008/02/19 | 1,005 | 1,030 | 1,005 | 1,030 | 3,600 |
2008/02/18 | 999 | 1,004 | 999 | 1,000 | 2,200 |
2008/02/15 | 997 | 999 | 990 | 999 | 3,200 |
2008/02/14 | 999 | 999 | 999 | 999 | 100 |
2008/02/12 | 1,000 | 1,005 | 990 | 1,000 | 3,600 |
2008/02/08 | 1,006 | 1,019 | 999 | 1,000 | 4,800 |
2008/02/07 | 995 | 995 | 990 | 995 | 24,300 |
2008/02/06 | 995 | 1,000 | 995 | 1,000 | 3,800 |
2008/02/05 | 1,000 | 1,004 | 999 | 1,004 | 6,800 |
2008/02/04 | 1,009 | 1,009 | 1,001 | 1,001 | 400 |
2008/02/01 | 1,018 | 1,020 | 1,010 | 1,010 | 3,200 |
2008/01/31 | 1,005 | 1,018 | 1,005 | 1,018 | 8,900 |
2008/01/30 | 1,005 | 1,008 | 1,005 | 1,005 | 3,200 |
2008/01/29 | 1,020 | 1,020 | 1,006 | 1,009 | 300 |
2008/01/28 | 1,011 | 1,018 | 1,005 | 1,005 | 300 |
2008/01/25 | 1,010 | 1,028 | 1,010 | 1,011 | 7,600 |
2008/01/24 | 1,010 | 1,015 | 1,005 | 1,015 | 10,400 |
2008/01/23 | 1,005 | 1,010 | 1,005 | 1,010 | 13,200 |
2008/01/22 | 1,005 | 1,018 | 1,001 | 1,004 | 3,400 |
2008/01/21 | 1,030 | 1,030 | 1,029 | 1,030 | 5,300 |
2008/01/18 | 1,045 | 1,045 | 1,020 | 1,040 | 10,200 |
2008/01/17 | 1,051 | 1,051 | 1,050 | 1,050 | 11,000 |
2008/01/16 | 1,066 | 1,066 | 1,047 | 1,051 | 30,300 |
2008/01/15 | 1,050 | 1,071 | 1,050 | 1,069 | 27,600 |
2008/01/11 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 |
2008/01/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 |
2008/01/09 | 1,050 | 1,050 | 1,043 | 1,050 | 20,400 |
2008/01/08 | 1,045 | 1,051 | 1,045 | 1,051 | 3,900 |
2008/01/07 | 1,029 | 1,045 | 1,029 | 1,045 | 200 |
2008/01/04 | 1,054 | 1,054 | 1,051 | 1,051 | 1,500 |