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 |
---|---|---|---|---|---|
2010/12/30 | 655 | 668 | 650 | 668 | 6,700 |
2010/12/29 | 651 | 663 | 651 | 663 | 1,200 |
2010/12/28 | 650 | 655 | 650 | 655 | 7,700 |
2010/12/27 | 655 | 655 | 650 | 650 | 7,500 |
2010/12/24 | 653 | 655 | 650 | 655 | 15,600 |
2010/12/22 | 655 | 655 | 650 | 653 | 5,700 |
2010/12/21 | 650 | 651 | 650 | 650 | 4,400 |
2010/12/20 | 651 | 654 | 650 | 650 | 7,500 |
2010/12/17 | 653 | 653 | 650 | 650 | 8,700 |
2010/12/16 | 650 | 652 | 650 | 652 | 2,500 |
2010/12/15 | 659 | 659 | 647 | 647 | 10,600 |
2010/12/14 | 667 | 670 | 665 | 669 | 22,100 |
2010/12/13 | 645 | 665 | 643 | 665 | 14,100 |
2010/12/10 | 646 | 646 | 634 | 642 | 8,500 |
2010/12/09 | 621 | 648 | 621 | 648 | 15,800 |
2010/12/08 | 625 | 630 | 620 | 629 | 4,300 |
2010/12/07 | 626 | 627 | 621 | 621 | 1,700 |
2010/12/06 | 615 | 629 | 613 | 625 | 1,800 |
2010/12/03 | 615 | 617 | 610 | 615 | 3,200 |
2010/12/02 | 620 | 623 | 615 | 623 | 1,900 |
2010/12/01 | 614 | 615 | 614 | 615 | 2,000 |
2010/11/30 | 618 | 618 | 618 | 618 | 700 |
2010/11/29 | 621 | 628 | 621 | 628 | 700 |
2010/11/26 | 636 | 636 | 629 | 629 | 900 |
2010/11/25 | 628 | 635 | 628 | 634 | 7,900 |
2010/11/24 | 621 | 630 | 621 | 629 | 1,200 |
2010/11/22 | 624 | 635 | 617 | 633 | 3,100 |
2010/11/19 | 624 | 625 | 620 | 625 | 1,500 |
2010/11/18 | 624 | 625 | 624 | 625 | 800 |
2010/11/17 | 620 | 622 | 615 | 620 | 4,300 |
2010/11/16 | 619 | 623 | 615 | 623 | 2,900 |
2010/11/15 | 622 | 622 | 613 | 613 | 500 |
2010/11/12 | 611 | 627 | 605 | 627 | 6,200 |
2010/11/11 | 620 | 620 | 611 | 613 | 7,000 |
2010/11/10 | 603 | 627 | 603 | 627 | 9,000 |
2010/11/09 | 591 | 603 | 589 | 603 | 5,500 |
2010/11/08 | 605 | 605 | 593 | 593 | 2,000 |
2010/11/05 | 616 | 616 | 590 | 592 | 8,200 |
2010/11/04 | 606 | 612 | 600 | 609 | 5,600 |
2010/11/02 | 631 | 631 | 618 | 620 | 1,800 |
2010/11/01 | 631 | 634 | 631 | 631 | 1,000 |
2010/10/29 | 640 | 640 | 630 | 639 | 2,600 |
2010/10/28 | 637 | 643 | 637 | 640 | 700 |
2010/10/27 | 644 | 644 | 624 | 627 | 1,700 |
2010/10/26 | 640 | 640 | 640 | 640 | 1,000 |
2010/10/25 | 650 | 650 | 633 | 633 | 8,200 |
2010/10/22 | 622 | 650 | 622 | 650 | 3,800 |
2010/10/21 | 620 | 620 | 620 | 620 | 100 |
2010/10/20 | 633 | 633 | 615 | 624 | 8,200 |
2010/10/19 | 613 | 613 | 593 | 593 | 1,100 |
2010/10/18 | 603 | 603 | 590 | 603 | 1,800 |
2010/10/15 | 615 | 615 | 593 | 593 | 1,700 |
2010/10/14 | 623 | 635 | 622 | 623 | 4,500 |
2010/10/13 | 605 | 606 | 601 | 606 | 1,100 |
2010/10/12 | 605 | 605 | 600 | 604 | 5,300 |
2010/10/08 | 602 | 602 | 601 | 601 | 200 |
2010/10/07 | 599 | 601 | 599 | 601 | 1,900 |
2010/10/06 | 592 | 595 | 590 | 590 | 2,100 |
2010/10/05 | 604 | 604 | 601 | 601 | 2,700 |
2010/10/04 | 609 | 609 | 603 | 603 | 1,500 |
2010/10/01 | 610 | 610 | 606 | 609 | 2,500 |
2010/09/30 | 619 | 619 | 609 | 609 | 1,600 |
2010/09/29 | 640 | 640 | 634 | 634 | 400 |
2010/09/28 | 633 | 644 | 633 | 644 | 1,400 |
2010/09/27 | 631 | 644 | 631 | 644 | 16,700 |
2010/09/24 | 643 | 643 | 638 | 638 | 4,900 |
2010/09/22 | 638 | 645 | 638 | 643 | 5,100 |
2010/09/21 | 645 | 645 | 633 | 638 | 2,100 |
2010/09/17 | 641 | 645 | 638 | 640 | 1,500 |
2010/09/16 | 645 | 647 | 631 | 635 | 3,200 |
2010/09/15 | 640 | 646 | 635 | 645 | 4,100 |
2010/09/14 | 641 | 641 | 634 | 635 | 2,100 |
2010/09/13 | 640 | 640 | 634 | 634 | 3,900 |
2010/09/10 | 623 | 634 | 623 | 634 | 2,900 |
2010/09/09 | 620 | 622 | 620 | 620 | 3,700 |
2010/09/08 | 620 | 620 | 608 | 619 | 3,800 |
2010/09/07 | 625 | 625 | 610 | 610 | 2,500 |
2010/09/06 | 627 | 627 | 614 | 614 | 900 |
2010/09/03 | 600 | 630 | 588 | 630 | 5,000 |
2010/09/02 | 628 | 628 | 606 | 606 | 1,000 |
2010/09/01 | 613 | 630 | 610 | 629 | 2,700 |
2010/08/31 | 590 | 622 | 590 | 620 | 6,400 |
2010/08/30 | 597 | 606 | 595 | 604 | 4,100 |
2010/08/27 | 585 | 603 | 585 | 603 | 2,000 |
2010/08/26 | 586 | 601 | 586 | 600 | 1,600 |
2010/08/25 | 603 | 603 | 586 | 600 | 6,100 |
2010/08/24 | 608 | 610 | 577 | 610 | 7,000 |
2010/08/23 | 575 | 600 | 562 | 600 | 14,000 |
2010/08/20 | 557 | 575 | 557 | 571 | 6,600 |
2010/08/19 | 565 | 566 | 565 | 565 | 4,800 |
2010/08/18 | 565 | 566 | 565 | 566 | 1,400 |
2010/08/17 | 566 | 566 | 563 | 563 | 2,500 |
2010/08/16 | 572 | 572 | 565 | 565 | 800 |
2010/08/13 | 575 | 575 | 569 | 573 | 9,500 |
2010/08/12 | 565 | 565 | 560 | 565 | 7,300 |
2010/08/11 | 570 | 571 | 566 | 566 | 1,400 |
2010/08/10 | 565 | 566 | 560 | 566 | 11,500 |
2010/08/09 | 552 | 560 | 552 | 560 | 1,100 |
2010/08/06 | 563 | 563 | 551 | 552 | 3,700 |
2010/08/05 | 565 | 568 | 557 | 562 | 5,800 |
2010/08/04 | 556 | 565 | 555 | 565 | 4,800 |
2010/08/03 | 565 | 567 | 565 | 565 | 400 |
2010/08/02 | 561 | 573 | 560 | 562 | 4,800 |
2010/07/30 | 565 | 565 | 560 | 565 | 11,300 |
2010/07/29 | 565 | 565 | 560 | 565 | 9,700 |
2010/07/28 | 565 | 566 | 565 | 565 | 11,200 |
2010/07/27 | 0 | 0 | 0 | 566 | 0 |
2010/07/26 | 565 | 566 | 565 | 566 | 1,700 |
2010/07/23 | 570 | 570 | 555 | 565 | 11,900 |
2010/07/22 | 551 | 570 | 551 | 570 | 10,400 |
2010/07/21 | 565 | 565 | 565 | 565 | 700 |
2010/07/20 | 565 | 566 | 565 | 565 | 800 |
2010/07/16 | 566 | 566 | 558 | 565 | 3,200 |
2010/07/15 | 571 | 571 | 567 | 567 | 300 |
2010/07/14 | 571 | 577 | 565 | 572 | 2,800 |
2010/07/13 | 574 | 577 | 566 | 575 | 27,000 |
2010/07/12 | 566 | 578 | 566 | 578 | 6,400 |
2010/07/09 | 560 | 564 | 551 | 560 | 11,600 |
2010/07/08 | 566 | 576 | 566 | 576 | 1,500 |
2010/07/07 | 566 | 566 | 565 | 566 | 400 |
2010/07/06 | 559 | 566 | 559 | 566 | 1,000 |
2010/07/05 | 562 | 570 | 555 | 559 | 8,000 |
2010/07/02 | 567 | 567 | 564 | 564 | 1,000 |
2010/07/01 | 570 | 572 | 564 | 571 | 4,800 |
2010/06/30 | 569 | 569 | 569 | 569 | 100 |
2010/06/29 | 571 | 571 | 571 | 571 | 100 |
2010/06/28 | 570 | 570 | 556 | 568 | 1,200 |
2010/06/25 | 570 | 573 | 563 | 573 | 5,300 |
2010/06/24 | 570 | 580 | 570 | 580 | 700 |
2010/06/23 | 580 | 580 | 568 | 568 | 3,400 |
2010/06/22 | 572 | 581 | 571 | 581 | 1,200 |
2010/06/21 | 569 | 580 | 565 | 580 | 10,600 |
2010/06/18 | 569 | 569 | 569 | 569 | 200 |
2010/06/17 | 562 | 567 | 562 | 567 | 400 |
2010/06/16 | 570 | 571 | 561 | 561 | 5,900 |
2010/06/15 | 573 | 573 | 559 | 560 | 3,300 |
2010/06/14 | 558 | 570 | 558 | 570 | 3,900 |
2010/06/11 | 557 | 557 | 557 | 557 | 100 |
2010/06/10 | 549 | 558 | 548 | 555 | 6,300 |
2010/06/09 | 553 | 553 | 548 | 548 | 1,000 |
2010/06/08 | 553 | 553 | 542 | 550 | 3,700 |
2010/06/07 | 569 | 569 | 551 | 553 | 9,100 |
2010/06/04 | 575 | 575 | 570 | 573 | 12,400 |
2010/06/03 | 570 | 576 | 561 | 573 | 6,000 |
2010/06/02 | 556 | 572 | 555 | 555 | 3,000 |
2010/06/01 | 575 | 581 | 556 | 556 | 11,900 |
2010/05/31 | 552 | 559 | 552 | 559 | 500 |
2010/05/28 | 569 | 569 | 557 | 559 | 25,800 |
2010/05/27 | 575 | 575 | 556 | 559 | 9,500 |
2010/05/26 | 575 | 575 | 560 | 565 | 5,900 |
2010/05/25 | 579 | 579 | 570 | 579 | 9,600 |
2010/05/24 | 580 | 580 | 577 | 579 | 3,700 |
2010/05/21 | 574 | 580 | 563 | 580 | 21,700 |
2010/05/20 | 582 | 590 | 582 | 584 | 11,000 |
2010/05/19 | 596 | 599 | 577 | 585 | 13,500 |
2010/05/18 | 625 | 625 | 606 | 606 | 5,400 |
2010/05/17 | 635 | 635 | 611 | 635 | 14,300 |
2010/05/14 | 651 | 652 | 615 | 625 | 26,600 |
2010/05/13 | 684 | 688 | 670 | 683 | 14,400 |
2010/05/12 | 673 | 687 | 665 | 669 | 42,000 |
2010/05/11 | 665 | 687 | 662 | 673 | 21,700 |
2010/05/10 | 630 | 659 | 630 | 659 | 20,400 |
2010/05/07 | 614 | 619 | 603 | 610 | 21,000 |
2010/05/06 | 629 | 666 | 616 | 634 | 66,200 |
2010/04/30 | 591 | 591 | 552 | 569 | 11,300 |
2010/04/28 | 593 | 593 | 581 | 590 | 7,600 |
2010/04/27 | 598 | 602 | 598 | 598 | 7,500 |
2010/04/26 | 595 | 615 | 595 | 598 | 9,700 |
2010/04/23 | 597 | 597 | 585 | 585 | 5,000 |
2010/04/22 | 585 | 597 | 577 | 597 | 2,100 |
2010/04/21 | 566 | 580 | 566 | 580 | 2,800 |
2010/04/20 | 575 | 575 | 561 | 565 | 6,000 |
2010/04/19 | 586 | 586 | 555 | 570 | 3,300 |
2010/04/16 | 580 | 586 | 580 | 586 | 7,200 |
2010/04/15 | 574 | 580 | 571 | 578 | 5,300 |
2010/04/14 | 579 | 580 | 574 | 580 | 10,700 |
2010/04/13 | 590 | 590 | 575 | 585 | 2,200 |
2010/04/12 | 610 | 610 | 596 | 596 | 2,000 |
2010/04/09 | 611 | 612 | 611 | 612 | 3,900 |
2010/04/08 | 603 | 611 | 590 | 611 | 3,700 |
2010/04/07 | 595 | 610 | 586 | 603 | 12,700 |
2010/04/06 | 573 | 590 | 573 | 590 | 13,900 |
2010/04/05 | 563 | 580 | 563 | 574 | 4,100 |
2010/04/02 | 560 | 565 | 560 | 560 | 3,700 |
2010/04/01 | 548 | 560 | 541 | 560 | 8,100 |
2010/03/31 | 544 | 548 | 542 | 548 | 4,100 |
2010/03/30 | 536 | 541 | 535 | 541 | 1,700 |
2010/03/29 | 545 | 545 | 535 | 535 | 2,300 |
2010/03/26 | 544 | 545 | 544 | 545 | 4,100 |
2010/03/25 | 538 | 545 | 538 | 544 | 3,900 |
2010/03/24 | 533 | 538 | 530 | 538 | 6,300 |
2010/03/23 | 538 | 538 | 529 | 529 | 3,000 |
2010/03/19 | 540 | 540 | 535 | 535 | 2,200 |
2010/03/18 | 541 | 543 | 540 | 540 | 800 |
2010/03/17 | 529 | 545 | 529 | 531 | 3,500 |
2010/03/16 | 526 | 538 | 526 | 527 | 800 |
2010/03/15 | 544 | 545 | 526 | 526 | 6,400 |
2010/03/12 | 540 | 544 | 540 | 544 | 2,100 |
2010/03/11 | 532 | 540 | 531 | 540 | 7,900 |
2010/03/10 | 530 | 531 | 530 | 531 | 2,800 |
2010/03/09 | 525 | 534 | 525 | 530 | 4,900 |
2010/03/08 | 522 | 525 | 519 | 522 | 9,000 |
2010/03/05 | 515 | 518 | 515 | 518 | 1,800 |
2010/03/04 | 514 | 515 | 510 | 511 | 2,000 |
2010/03/03 | 514 | 514 | 507 | 514 | 3,900 |
2010/03/02 | 506 | 515 | 505 | 505 | 5,000 |
2010/03/01 | 506 | 509 | 500 | 500 | 5,200 |
2010/02/26 | 507 | 507 | 506 | 506 | 800 |
2010/02/25 | 512 | 512 | 492 | 510 | 9,500 |
2010/02/24 | 505 | 515 | 505 | 512 | 1,600 |
2010/02/23 | 509 | 510 | 503 | 508 | 9,800 |
2010/02/22 | 511 | 518 | 506 | 509 | 3,700 |
2010/02/19 | 516 | 516 | 510 | 510 | 4,200 |
2010/02/18 | 517 | 520 | 512 | 515 | 2,400 |
2010/02/17 | 529 | 529 | 519 | 527 | 2,100 |
2010/02/16 | 520 | 528 | 506 | 525 | 9,000 |
2010/02/15 | 521 | 530 | 511 | 511 | 6,500 |
2010/02/12 | 535 | 535 | 520 | 520 | 1,800 |
2010/02/10 | 535 | 535 | 530 | 530 | 4,300 |
2010/02/09 | 530 | 535 | 530 | 535 | 500 |
2010/02/08 | 530 | 530 | 530 | 530 | 100 |
2010/02/05 | 534 | 534 | 505 | 530 | 3,000 |
2010/02/04 | 534 | 535 | 524 | 534 | 4,200 |
2010/02/03 | 535 | 535 | 523 | 534 | 2,300 |
2010/02/02 | 535 | 535 | 535 | 535 | 1,200 |
2010/02/01 | 511 | 530 | 511 | 530 | 1,300 |
2010/01/28 | 524 | 535 | 524 | 530 | 500 |
2010/01/27 | 535 | 535 | 534 | 534 | 600 |
2010/01/26 | 537 | 537 | 534 | 534 | 4,500 |
2010/01/25 | 530 | 540 | 530 | 537 | 4,000 |
2010/01/22 | 532 | 532 | 524 | 530 | 1,800 |
2010/01/21 | 534 | 534 | 534 | 534 | 100 |
2010/01/20 | 534 | 534 | 527 | 527 | 800 |
2010/01/19 | 535 | 535 | 534 | 535 | 6,100 |
2010/01/18 | 520 | 534 | 520 | 534 | 700 |
2010/01/15 | 527 | 531 | 510 | 521 | 2,200 |
2010/01/14 | 529 | 533 | 525 | 525 | 1,100 |
2010/01/13 | 528 | 528 | 524 | 524 | 1,500 |
2010/01/12 | 527 | 536 | 527 | 535 | 4,200 |
2010/01/08 | 530 | 535 | 525 | 528 | 8,100 |
2010/01/07 | 535 | 535 | 521 | 530 | 3,200 |
2010/01/06 | 540 | 540 | 540 | 540 | 1,700 |
2010/01/05 | 540 | 540 | 535 | 540 | 2,700 |
2010/01/04 | 534 | 550 | 534 | 541 | 1,800 |