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 |
---|---|---|---|---|---|
2009/12/30 | 549 | 549 | 540 | 540 | 200 |
2009/12/29 | 549 | 549 | 544 | 549 | 1,700 |
2009/12/28 | 544 | 555 | 539 | 539 | 600 |
2009/12/25 | 556 | 557 | 524 | 537 | 10,200 |
2009/12/24 | 545 | 555 | 545 | 555 | 1,700 |
2009/12/22 | 566 | 566 | 540 | 564 | 3,600 |
2009/12/21 | 564 | 567 | 540 | 566 | 13,900 |
2009/12/18 | 578 | 578 | 540 | 540 | 6,000 |
2009/12/17 | 540 | 568 | 536 | 568 | 19,400 |
2009/12/16 | 525 | 535 | 521 | 526 | 5,100 |
2009/12/15 | 498 | 525 | 498 | 518 | 21,200 |
2009/12/14 | 485 | 503 | 485 | 498 | 4,500 |
2009/12/11 | 470 | 485 | 470 | 480 | 10,900 |
2009/12/10 | 470 | 470 | 460 | 464 | 23,500 |
2009/12/09 | 467 | 473 | 460 | 470 | 9,700 |
2009/12/08 | 462 | 470 | 460 | 462 | 12,300 |
2009/12/07 | 470 | 479 | 454 | 454 | 8,600 |
2009/12/04 | 484 | 489 | 461 | 464 | 14,700 |
2009/12/03 | 472 | 472 | 464 | 469 | 23,900 |
2009/12/02 | 474 | 474 | 450 | 457 | 12,200 |
2009/12/01 | 479 | 483 | 474 | 479 | 5,600 |
2009/11/30 | 486 | 486 | 470 | 480 | 4,700 |
2009/11/26 | 492 | 492 | 480 | 485 | 2,500 |
2009/11/25 | 491 | 495 | 491 | 492 | 4,800 |
2009/11/24 | 495 | 495 | 480 | 491 | 5,400 |
2009/11/20 | 466 | 485 | 466 | 485 | 2,000 |
2009/11/19 | 490 | 490 | 475 | 481 | 6,100 |
2009/11/18 | 500 | 500 | 491 | 495 | 900 |
2009/11/17 | 503 | 515 | 495 | 500 | 10,500 |
2009/11/16 | 505 | 511 | 496 | 497 | 11,300 |
2009/11/13 | 536 | 536 | 486 | 495 | 10,900 |
2009/11/12 | 548 | 548 | 541 | 541 | 1,600 |
2009/11/11 | 559 | 559 | 548 | 548 | 9,900 |
2009/11/10 | 560 | 560 | 552 | 554 | 6,700 |
2009/11/09 | 564 | 564 | 551 | 552 | 6,600 |
2009/11/06 | 577 | 577 | 561 | 561 | 3,600 |
2009/11/05 | 575 | 575 | 575 | 575 | 300 |
2009/11/04 | 570 | 575 | 565 | 567 | 1,400 |
2009/11/02 | 573 | 573 | 556 | 565 | 4,500 |
2009/10/30 | 570 | 580 | 562 | 575 | 2,000 |
2009/10/29 | 576 | 576 | 576 | 576 | 200 |
2009/10/28 | 575 | 577 | 572 | 577 | 4,600 |
2009/10/26 | 570 | 570 | 555 | 555 | 7,100 |
2009/10/23 | 568 | 568 | 566 | 566 | 700 |
2009/10/22 | 552 | 565 | 551 | 565 | 700 |
2009/10/20 | 556 | 556 | 550 | 550 | 4,400 |
2009/10/19 | 568 | 570 | 550 | 551 | 1,400 |
2009/10/16 | 569 | 580 | 567 | 567 | 3,800 |
2009/10/15 | 580 | 580 | 580 | 580 | 300 |
2009/10/14 | 568 | 572 | 568 | 572 | 500 |
2009/10/13 | 560 | 576 | 560 | 566 | 7,100 |
2009/10/09 | 570 | 580 | 566 | 580 | 6,800 |
2009/10/08 | 580 | 580 | 565 | 565 | 3,200 |
2009/10/07 | 580 | 580 | 580 | 580 | 100 |
2009/10/06 | 577 | 580 | 571 | 571 | 2,500 |
2009/10/05 | 581 | 591 | 581 | 591 | 4,100 |
2009/10/02 | 640 | 649 | 611 | 611 | 2,100 |
2009/10/01 | 648 | 648 | 640 | 640 | 400 |
2009/09/30 | 638 | 638 | 638 | 638 | 100 |
2009/09/29 | 632 | 651 | 632 | 650 | 700 |
2009/09/28 | 652 | 652 | 651 | 651 | 1,200 |
2009/09/25 | 668 | 670 | 650 | 650 | 6,200 |
2009/09/24 | 655 | 665 | 652 | 665 | 1,900 |
2009/09/18 | 660 | 665 | 655 | 665 | 3,500 |
2009/09/17 | 663 | 663 | 660 | 660 | 200 |
2009/09/16 | 676 | 676 | 665 | 665 | 200 |
2009/09/15 | 689 | 689 | 666 | 666 | 6,700 |
2009/09/14 | 662 | 685 | 652 | 685 | 1,600 |
2009/09/11 | 670 | 670 | 670 | 670 | 100 |
2009/09/10 | 688 | 688 | 679 | 680 | 4,100 |
2009/09/09 | 670 | 688 | 668 | 688 | 500 |
2009/09/08 | 666 | 670 | 666 | 670 | 4,300 |
2009/09/07 | 668 | 669 | 668 | 669 | 1,300 |
2009/09/04 | 678 | 678 | 678 | 678 | 500 |
2009/09/03 | 680 | 680 | 678 | 678 | 400 |
2009/09/02 | 671 | 687 | 671 | 685 | 700 |
2009/09/01 | 665 | 678 | 665 | 678 | 400 |
2009/08/31 | 709 | 709 | 666 | 675 | 1,500 |
2009/08/28 | 700 | 700 | 693 | 693 | 500 |
2009/08/27 | 705 | 705 | 700 | 700 | 1,400 |
2009/08/26 | 715 | 715 | 705 | 705 | 4,300 |
2009/08/25 | 685 | 717 | 685 | 717 | 2,000 |
2009/08/24 | 708 | 708 | 680 | 680 | 2,800 |
2009/08/21 | 680 | 690 | 680 | 690 | 400 |
2009/08/20 | 660 | 660 | 660 | 660 | 200 |
2009/08/18 | 690 | 690 | 650 | 660 | 2,100 |
2009/08/17 | 680 | 680 | 675 | 680 | 600 |
2009/08/14 | 696 | 696 | 695 | 696 | 1,500 |
2009/08/13 | 697 | 705 | 695 | 701 | 1,000 |
2009/08/12 | 690 | 690 | 688 | 689 | 1,000 |
2009/08/11 | 707 | 710 | 698 | 710 | 3,000 |
2009/08/10 | 689 | 710 | 689 | 710 | 2,600 |
2009/08/07 | 681 | 689 | 661 | 689 | 800 |
2009/08/06 | 699 | 699 | 680 | 681 | 3,300 |
2009/08/05 | 708 | 711 | 708 | 708 | 900 |
2009/08/04 | 711 | 712 | 708 | 708 | 1,000 |
2009/08/03 | 713 | 716 | 712 | 714 | 1,100 |
2009/07/31 | 720 | 720 | 719 | 719 | 300 |
2009/07/30 | 710 | 710 | 710 | 710 | 600 |
2009/07/29 | 736 | 736 | 700 | 710 | 5,100 |
2009/07/28 | 707 | 740 | 707 | 740 | 3,600 |
2009/07/27 | 706 | 708 | 706 | 707 | 3,900 |
2009/07/24 | 693 | 706 | 690 | 706 | 3,800 |
2009/07/23 | 676 | 687 | 676 | 687 | 1,800 |
2009/07/22 | 667 | 668 | 666 | 667 | 900 |
2009/07/21 | 641 | 641 | 637 | 637 | 500 |
2009/07/17 | 675 | 684 | 650 | 650 | 11,100 |
2009/07/16 | 648 | 655 | 638 | 645 | 4,200 |
2009/07/15 | 640 | 640 | 630 | 638 | 1,100 |
2009/07/14 | 619 | 630 | 619 | 630 | 3,300 |
2009/07/13 | 619 | 640 | 619 | 619 | 17,200 |
2009/07/10 | 624 | 624 | 619 | 619 | 6,700 |
2009/07/09 | 613 | 625 | 612 | 625 | 6,800 |
2009/07/08 | 611 | 625 | 610 | 623 | 3,600 |
2009/07/07 | 610 | 616 | 610 | 616 | 3,600 |
2009/07/06 | 600 | 610 | 600 | 610 | 2,900 |
2009/07/03 | 583 | 586 | 583 | 586 | 2,700 |
2009/07/02 | 583 | 585 | 580 | 583 | 2,200 |
2009/07/01 | 581 | 591 | 580 | 580 | 1,200 |
2009/06/30 | 579 | 580 | 579 | 580 | 1,200 |
2009/06/29 | 590 | 590 | 573 | 579 | 1,400 |
2009/06/26 | 584 | 585 | 554 | 570 | 7,800 |
2009/06/25 | 581 | 588 | 580 | 584 | 2,400 |
2009/06/24 | 550 | 580 | 550 | 580 | 2,300 |
2009/06/23 | 572 | 572 | 541 | 559 | 6,700 |
2009/06/22 | 580 | 581 | 580 | 581 | 1,100 |
2009/06/19 | 594 | 594 | 590 | 590 | 400 |
2009/06/18 | 598 | 598 | 597 | 597 | 900 |
2009/06/17 | 600 | 600 | 596 | 597 | 1,000 |
2009/06/16 | 619 | 619 | 607 | 616 | 6,400 |
2009/06/15 | 599 | 607 | 599 | 600 | 6,000 |
2009/06/12 | 580 | 589 | 580 | 589 | 3,300 |
2009/06/11 | 561 | 578 | 561 | 570 | 2,700 |
2009/06/10 | 529 | 559 | 529 | 559 | 2,300 |
2009/06/09 | 523 | 540 | 521 | 523 | 10,100 |
2009/06/08 | 519 | 520 | 518 | 520 | 6,500 |
2009/06/05 | 520 | 521 | 514 | 514 | 11,900 |
2009/06/04 | 520 | 524 | 520 | 520 | 1,200 |
2009/06/03 | 528 | 528 | 518 | 520 | 3,400 |
2009/06/02 | 531 | 533 | 518 | 518 | 2,800 |
2009/06/01 | 525 | 532 | 520 | 528 | 3,500 |
2009/05/29 | 518 | 518 | 518 | 518 | 100 |
2009/05/28 | 521 | 521 | 521 | 521 | 700 |
2009/05/27 | 531 | 531 | 530 | 530 | 7,900 |
2009/05/26 | 510 | 530 | 510 | 530 | 3,000 |
2009/05/25 | 489 | 505 | 489 | 505 | 700 |
2009/05/22 | 500 | 500 | 480 | 485 | 4,400 |
2009/05/21 | 484 | 485 | 484 | 485 | 1,100 |
2009/05/20 | 490 | 490 | 485 | 490 | 700 |
2009/05/19 | 484 | 490 | 484 | 490 | 600 |
2009/05/18 | 490 | 490 | 489 | 490 | 1,700 |
2009/05/15 | 472 | 472 | 462 | 462 | 1,100 |
2009/05/14 | 461 | 461 | 461 | 461 | 400 |
2009/05/13 | 460 | 468 | 460 | 468 | 2,500 |
2009/05/12 | 460 | 465 | 460 | 465 | 200 |
2009/05/11 | 467 | 467 | 465 | 465 | 5,400 |
2009/05/08 | 459 | 465 | 459 | 465 | 2,300 |
2009/05/07 | 451 | 460 | 451 | 459 | 2,100 |
2009/05/01 | 454 | 455 | 435 | 455 | 7,500 |
2009/04/30 | 413 | 430 | 413 | 430 | 32,300 |
2009/04/28 | 409 | 409 | 400 | 403 | 600 |
2009/04/27 | 409 | 413 | 409 | 413 | 4,000 |
2009/04/24 | 420 | 421 | 420 | 420 | 8,000 |
2009/04/23 | 425 | 425 | 417 | 420 | 1,000 |
2009/04/22 | 418 | 420 | 418 | 420 | 200 |
2009/04/21 | 421 | 421 | 416 | 416 | 800 |
2009/04/20 | 420 | 424 | 420 | 423 | 1,500 |
2009/04/17 | 422 | 425 | 420 | 420 | 2,300 |
2009/04/16 | 442 | 442 | 425 | 425 | 1,900 |
2009/04/15 | 442 | 442 | 442 | 442 | 3,000 |
2009/04/14 | 442 | 442 | 442 | 442 | 1,000 |
2009/04/10 | 442 | 442 | 442 | 442 | 1,200 |
2009/04/09 | 444 | 444 | 442 | 442 | 300 |
2009/04/08 | 425 | 430 | 425 | 430 | 1,900 |
2009/04/07 | 430 | 430 | 430 | 430 | 300 |
2009/04/06 | 420 | 420 | 420 | 420 | 2,000 |
2009/04/03 | 425 | 425 | 420 | 423 | 4,600 |
2009/04/02 | 419 | 420 | 419 | 420 | 3,200 |
2009/04/01 | 420 | 420 | 420 | 420 | 100 |
2009/03/31 | 430 | 430 | 430 | 430 | 100 |
2009/03/30 | 420 | 430 | 420 | 430 | 1,200 |
2009/03/27 | 426 | 435 | 425 | 425 | 5,700 |
2009/03/26 | 435 | 435 | 435 | 435 | 2,200 |
2009/03/25 | 435 | 435 | 430 | 430 | 7,000 |
2009/03/24 | 430 | 435 | 430 | 435 | 4,100 |
2009/03/23 | 420 | 425 | 420 | 425 | 3,100 |
2009/03/19 | 425 | 425 | 425 | 425 | 700 |
2009/03/18 | 424 | 425 | 424 | 425 | 700 |
2009/03/17 | 420 | 430 | 420 | 430 | 8,900 |
2009/03/16 | 400 | 400 | 400 | 400 | 400 |
2009/03/11 | 419 | 419 | 403 | 403 | 3,200 |
2009/03/10 | 425 | 425 | 409 | 409 | 6,800 |
2009/03/09 | 420 | 425 | 420 | 425 | 1,000 |
2009/03/06 | 420 | 420 | 420 | 420 | 400 |
2009/03/05 | 420 | 420 | 420 | 420 | 300 |
2009/03/04 | 411 | 420 | 411 | 420 | 300 |
2009/03/03 | 408 | 408 | 401 | 401 | 1,000 |
2009/02/27 | 410 | 410 | 408 | 408 | 1,300 |
2009/02/26 | 434 | 435 | 430 | 430 | 7,400 |
2009/02/25 | 426 | 435 | 426 | 434 | 800 |
2009/02/24 | 399 | 401 | 389 | 401 | 4,800 |
2009/02/23 | 392 | 410 | 388 | 410 | 5,600 |
2009/02/20 | 443 | 443 | 443 | 443 | 100 |
2009/02/19 | 442 | 443 | 442 | 443 | 700 |
2009/02/18 | 443 | 443 | 443 | 443 | 800 |
2009/02/17 | 455 | 455 | 443 | 443 | 500 |
2009/02/16 | 447 | 456 | 447 | 456 | 300 |
2009/02/13 | 480 | 480 | 470 | 470 | 400 |
2009/02/10 | 480 | 485 | 480 | 485 | 4,800 |
2009/02/09 | 482 | 495 | 480 | 495 | 1,800 |
2009/02/06 | 492 | 492 | 482 | 482 | 800 |
2009/02/05 | 495 | 495 | 493 | 494 | 600 |
2009/02/04 | 499 | 499 | 499 | 499 | 600 |
2009/02/03 | 500 | 500 | 500 | 500 | 300 |
2009/02/02 | 480 | 480 | 480 | 480 | 200 |
2009/01/30 | 520 | 520 | 520 | 520 | 100 |
2009/01/28 | 520 | 520 | 520 | 520 | 5,700 |
2009/01/27 | 510 | 520 | 510 | 520 | 2,300 |
2009/01/26 | 496 | 500 | 495 | 500 | 1,400 |
2009/01/23 | 492 | 495 | 492 | 495 | 1,400 |
2009/01/22 | 482 | 482 | 482 | 482 | 100 |
2009/01/21 | 492 | 492 | 492 | 492 | 100 |
2009/01/20 | 491 | 493 | 491 | 493 | 300 |
2009/01/19 | 485 | 485 | 485 | 485 | 400 |
2009/01/16 | 521 | 540 | 500 | 510 | 6,100 |
2009/01/15 | 481 | 481 | 481 | 481 | 1,000 |
2009/01/14 | 471 | 480 | 470 | 480 | 1,100 |
2009/01/13 | 452 | 463 | 451 | 463 | 2,100 |
2009/01/09 | 440 | 450 | 440 | 450 | 1,500 |
2009/01/08 | 440 | 440 | 440 | 440 | 200 |
2009/01/07 | 440 | 445 | 440 | 445 | 2,100 |