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 |
---|---|---|---|---|---|
2013/12/30 | 2,189 | 2,220 | 2,175 | 2,179 | 14,500 |
2013/12/27 | 2,147 | 2,160 | 2,138 | 2,160 | 13,300 |
2013/12/26 | 2,095 | 2,161 | 2,095 | 2,160 | 15,500 |
2013/12/25 | 2,110 | 2,123 | 2,082 | 2,095 | 32,700 |
2013/12/24 | 2,250 | 2,273 | 2,082 | 2,095 | 141,200 |
2013/12/20 | 2,140 | 2,247 | 2,115 | 2,239 | 61,300 |
2013/12/19 | 2,149 | 2,150 | 2,130 | 2,140 | 27,300 |
2013/12/18 | 2,191 | 2,191 | 2,056 | 2,116 | 75,200 |
2013/12/17 | 2,175 | 2,178 | 2,141 | 2,141 | 47,300 |
2013/12/16 | 2,250 | 2,250 | 2,150 | 2,186 | 44,800 |
2013/12/13 | 2,215 | 2,215 | 2,189 | 2,206 | 13,100 |
2013/12/12 | 2,220 | 2,220 | 2,200 | 2,200 | 21,600 |
2013/12/11 | 2,200 | 2,220 | 2,199 | 2,202 | 15,700 |
2013/12/10 | 2,190 | 2,195 | 2,170 | 2,195 | 25,600 |
2013/12/09 | 2,209 | 2,209 | 2,131 | 2,162 | 36,400 |
2013/12/06 | 2,200 | 2,207 | 2,188 | 2,205 | 36,200 |
2013/12/05 | 2,190 | 2,200 | 2,176 | 2,200 | 26,700 |
2013/12/04 | 2,185 | 2,196 | 2,150 | 2,160 | 18,900 |
2013/12/03 | 2,168 | 2,191 | 2,157 | 2,170 | 22,200 |
2013/12/02 | 2,248 | 2,248 | 2,126 | 2,204 | 71,500 |
2013/11/29 | 2,170 | 2,250 | 2,090 | 2,205 | 57,000 |
2013/11/28 | 2,150 | 2,168 | 2,137 | 2,160 | 23,900 |
2013/11/27 | 2,090 | 2,138 | 2,051 | 2,135 | 35,000 |
2013/11/26 | 2,092 | 2,092 | 2,040 | 2,084 | 48,100 |
2013/11/25 | 2,065 | 2,065 | 2,038 | 2,042 | 18,000 |
2013/11/22 | 2,082 | 2,098 | 2,080 | 2,089 | 8,500 |
2013/11/21 | 2,104 | 2,104 | 2,065 | 2,074 | 8,100 |
2013/11/20 | 2,090 | 2,100 | 2,027 | 2,083 | 25,800 |
2013/11/19 | 2,106 | 2,140 | 2,100 | 2,120 | 17,600 |
2013/11/18 | 2,070 | 2,198 | 2,070 | 2,173 | 70,100 |
2013/11/15 | 2,095 | 2,100 | 2,068 | 2,079 | 30,800 |
2013/11/14 | 2,090 | 2,133 | 2,068 | 2,095 | 42,400 |
2013/11/13 | 2,150 | 2,151 | 2,100 | 2,140 | 37,000 |
2013/11/12 | 2,072 | 2,156 | 2,072 | 2,151 | 42,800 |
2013/11/11 | 2,070 | 2,097 | 2,066 | 2,068 | 34,600 |
2013/11/08 | 2,053 | 2,079 | 2,052 | 2,071 | 11,100 |
2013/11/07 | 2,095 | 2,100 | 2,052 | 2,079 | 39,600 |
2013/11/06 | 2,073 | 2,110 | 2,047 | 2,063 | 56,400 |
2013/11/05 | 2,100 | 2,100 | 2,001 | 2,065 | 92,400 |
2013/11/01 | 2,086 | 2,145 | 2,064 | 2,133 | 47,800 |
2013/10/31 | 2,110 | 2,130 | 2,080 | 2,124 | 20,900 |
2013/10/30 | 2,094 | 2,139 | 2,052 | 2,110 | 46,700 |
2013/10/29 | 2,150 | 2,177 | 2,042 | 2,094 | 87,600 |
2013/10/28 | 1,950 | 2,200 | 1,950 | 2,140 | 138,700 |
2013/10/25 | 1,885 | 1,900 | 1,875 | 1,893 | 32,900 |
2013/10/24 | 1,890 | 1,890 | 1,871 | 1,885 | 8,900 |
2013/10/23 | 1,892 | 1,899 | 1,881 | 1,890 | 7,900 |
2013/10/22 | 1,903 | 1,920 | 1,886 | 1,892 | 11,900 |
2013/10/21 | 1,905 | 1,909 | 1,897 | 1,902 | 5,200 |
2013/10/18 | 1,895 | 1,905 | 1,890 | 1,898 | 10,700 |
2013/10/17 | 1,875 | 1,895 | 1,875 | 1,888 | 3,000 |
2013/10/16 | 1,870 | 1,915 | 1,870 | 1,875 | 7,700 |
2013/10/15 | 1,900 | 1,911 | 1,873 | 1,910 | 17,200 |
2013/10/11 | 1,890 | 1,901 | 1,862 | 1,894 | 19,200 |
2013/10/10 | 1,899 | 1,899 | 1,860 | 1,885 | 5,500 |
2013/10/09 | 1,875 | 1,895 | 1,875 | 1,883 | 3,800 |
2013/10/08 | 1,900 | 1,920 | 1,820 | 1,884 | 31,200 |
2013/10/07 | 1,946 | 1,946 | 1,900 | 1,901 | 9,500 |
2013/10/04 | 1,900 | 1,911 | 1,875 | 1,911 | 45,500 |
2013/10/03 | 1,865 | 1,888 | 1,865 | 1,888 | 7,600 |
2013/10/02 | 1,893 | 1,893 | 1,851 | 1,866 | 11,400 |
2013/10/01 | 1,934 | 1,934 | 1,850 | 1,857 | 16,100 |
2013/09/30 | 1,925 | 1,925 | 1,894 | 1,920 | 13,200 |
2013/09/27 | 1,898 | 1,920 | 1,898 | 1,919 | 18,200 |
2013/09/26 | 1,927 | 1,927 | 1,881 | 1,900 | 11,600 |
2013/09/25 | 1,913 | 1,927 | 1,885 | 1,921 | 13,600 |
2013/09/24 | 1,939 | 1,950 | 1,921 | 1,921 | 25,000 |
2013/09/20 | 1,928 | 1,928 | 1,912 | 1,914 | 5,800 |
2013/09/19 | 1,911 | 1,925 | 1,911 | 1,924 | 3,600 |
2013/09/18 | 1,922 | 1,925 | 1,910 | 1,910 | 7,800 |
2013/09/17 | 1,889 | 1,928 | 1,889 | 1,916 | 19,600 |
2013/09/13 | 1,900 | 1,900 | 1,851 | 1,899 | 19,200 |
2013/09/12 | 1,889 | 1,918 | 1,850 | 1,909 | 14,800 |
2013/09/11 | 1,924 | 1,929 | 1,913 | 1,929 | 30,500 |
2013/09/10 | 1,798 | 1,929 | 1,798 | 1,912 | 44,000 |
2013/09/09 | 1,780 | 1,800 | 1,777 | 1,785 | 12,200 |
2013/09/06 | 1,798 | 1,798 | 1,760 | 1,774 | 12,100 |
2013/09/05 | 1,814 | 1,814 | 1,776 | 1,788 | 21,000 |
2013/09/04 | 1,729 | 1,809 | 1,729 | 1,807 | 38,600 |
2013/09/03 | 1,700 | 1,734 | 1,700 | 1,734 | 12,800 |
2013/09/02 | 1,697 | 1,710 | 1,690 | 1,705 | 22,900 |
2013/08/30 | 1,686 | 1,702 | 1,686 | 1,697 | 4,100 |
2013/08/29 | 1,696 | 1,705 | 1,696 | 1,700 | 7,000 |
2013/08/28 | 1,694 | 1,696 | 1,680 | 1,695 | 14,300 |
2013/08/27 | 1,696 | 1,724 | 1,696 | 1,696 | 13,000 |
2013/08/26 | 1,700 | 1,715 | 1,700 | 1,715 | 6,200 |
2013/08/23 | 1,681 | 1,700 | 1,681 | 1,696 | 13,500 |
2013/08/22 | 1,676 | 1,693 | 1,675 | 1,691 | 3,700 |
2013/08/21 | 1,695 | 1,703 | 1,685 | 1,691 | 7,500 |
2013/08/20 | 1,701 | 1,717 | 1,700 | 1,708 | 7,200 |
2013/08/19 | 1,726 | 1,750 | 1,722 | 1,726 | 10,400 |
2013/08/16 | 1,686 | 1,742 | 1,686 | 1,734 | 7,600 |
2013/08/15 | 1,687 | 1,710 | 1,687 | 1,700 | 4,400 |
2013/08/14 | 1,701 | 1,704 | 1,686 | 1,700 | 11,200 |
2013/08/13 | 1,716 | 1,730 | 1,711 | 1,725 | 4,500 |
2013/08/12 | 1,707 | 1,727 | 1,705 | 1,716 | 6,100 |
2013/08/09 | 1,686 | 1,737 | 1,685 | 1,707 | 7,200 |
2013/08/08 | 1,685 | 1,685 | 1,670 | 1,685 | 6,800 |
2013/08/07 | 1,680 | 1,685 | 1,677 | 1,677 | 1,100 |
2013/08/06 | 1,714 | 1,714 | 1,675 | 1,683 | 4,400 |
2013/08/05 | 1,672 | 1,734 | 1,672 | 1,725 | 7,300 |
2013/08/02 | 1,666 | 1,690 | 1,660 | 1,675 | 6,700 |
2013/08/01 | 1,672 | 1,682 | 1,672 | 1,678 | 1,000 |
2013/07/31 | 1,683 | 1,700 | 1,661 | 1,688 | 4,500 |
2013/07/30 | 1,684 | 1,700 | 1,684 | 1,700 | 2,700 |
2013/07/29 | 1,732 | 1,732 | 1,682 | 1,704 | 6,400 |
2013/07/26 | 1,720 | 1,734 | 1,711 | 1,720 | 9,200 |
2013/07/25 | 1,750 | 1,754 | 1,749 | 1,750 | 1,500 |
2013/07/24 | 1,737 | 1,750 | 1,737 | 1,750 | 3,100 |
2013/07/23 | 1,736 | 1,770 | 1,734 | 1,762 | 13,000 |
2013/07/22 | 1,721 | 1,760 | 1,721 | 1,736 | 12,100 |
2013/07/19 | 1,740 | 1,747 | 1,735 | 1,739 | 7,300 |
2013/07/18 | 1,727 | 1,739 | 1,727 | 1,736 | 1,700 |
2013/07/17 | 1,748 | 1,748 | 1,741 | 1,744 | 2,700 |
2013/07/16 | 1,739 | 1,749 | 1,731 | 1,749 | 8,400 |
2013/07/12 | 1,731 | 1,739 | 1,730 | 1,739 | 9,900 |
2013/07/11 | 1,710 | 1,725 | 1,708 | 1,709 | 4,800 |
2013/07/10 | 1,692 | 1,726 | 1,692 | 1,708 | 9,300 |
2013/07/09 | 1,699 | 1,699 | 1,670 | 1,692 | 11,900 |
2013/07/08 | 1,735 | 1,735 | 1,691 | 1,698 | 6,900 |
2013/07/05 | 1,726 | 1,735 | 1,720 | 1,720 | 6,100 |
2013/07/04 | 1,730 | 1,737 | 1,724 | 1,734 | 18,900 |
2013/07/03 | 1,729 | 1,729 | 1,700 | 1,718 | 6,900 |
2013/07/02 | 1,735 | 1,735 | 1,723 | 1,724 | 8,200 |
2013/07/01 | 1,720 | 1,738 | 1,649 | 1,737 | 16,300 |
2013/06/28 | 1,675 | 1,682 | 1,670 | 1,679 | 3,200 |
2013/06/27 | 1,697 | 1,699 | 1,670 | 1,699 | 5,900 |
2013/06/26 | 1,702 | 1,720 | 1,696 | 1,697 | 4,200 |
2013/06/25 | 1,710 | 1,710 | 1,680 | 1,702 | 11,000 |
2013/06/24 | 1,720 | 1,737 | 1,720 | 1,724 | 4,800 |
2013/06/21 | 1,700 | 1,745 | 1,650 | 1,745 | 23,700 |
2013/06/20 | 1,720 | 1,750 | 1,670 | 1,750 | 38,600 |
2013/06/19 | 1,675 | 1,727 | 1,639 | 1,710 | 14,300 |
2013/06/18 | 1,625 | 1,679 | 1,625 | 1,671 | 8,900 |
2013/06/17 | 1,620 | 1,632 | 1,610 | 1,623 | 7,600 |
2013/06/14 | 1,590 | 1,622 | 1,590 | 1,618 | 4,000 |
2013/06/13 | 1,606 | 1,606 | 1,564 | 1,589 | 8,000 |
2013/06/12 | 1,620 | 1,623 | 1,605 | 1,607 | 3,700 |
2013/06/11 | 1,660 | 1,678 | 1,640 | 1,655 | 5,300 |
2013/06/10 | 1,625 | 1,650 | 1,622 | 1,650 | 15,300 |
2013/06/07 | 1,576 | 1,588 | 1,491 | 1,545 | 38,600 |
2013/06/06 | 1,704 | 1,704 | 1,590 | 1,616 | 22,200 |
2013/06/05 | 1,699 | 1,699 | 1,676 | 1,699 | 11,300 |
2013/06/04 | 1,710 | 1,717 | 1,662 | 1,682 | 17,200 |
2013/06/03 | 1,759 | 1,759 | 1,713 | 1,713 | 11,400 |
2013/05/31 | 1,713 | 1,772 | 1,713 | 1,770 | 13,700 |
2013/05/30 | 1,749 | 1,798 | 1,736 | 1,740 | 42,700 |
2013/05/29 | 1,710 | 1,750 | 1,691 | 1,750 | 13,800 |
2013/05/28 | 1,711 | 1,711 | 1,682 | 1,702 | 5,000 |
2013/05/27 | 1,717 | 1,717 | 1,673 | 1,710 | 9,300 |
2013/05/24 | 1,669 | 1,720 | 1,669 | 1,719 | 16,000 |
2013/05/23 | 1,689 | 1,740 | 1,652 | 1,709 | 23,400 |
2013/05/22 | 1,705 | 1,758 | 1,685 | 1,685 | 27,200 |
2013/05/21 | 1,682 | 1,705 | 1,670 | 1,705 | 23,100 |
2013/05/20 | 1,679 | 1,705 | 1,618 | 1,696 | 22,000 |
2013/05/17 | 1,618 | 1,681 | 1,618 | 1,662 | 15,500 |
2013/05/16 | 1,690 | 1,690 | 1,603 | 1,618 | 29,700 |
2013/05/15 | 1,710 | 1,715 | 1,677 | 1,680 | 38,900 |
2013/05/14 | 1,717 | 1,717 | 1,681 | 1,701 | 36,700 |
2013/05/13 | 1,762 | 1,765 | 1,700 | 1,717 | 17,800 |
2013/05/10 | 1,752 | 1,768 | 1,730 | 1,750 | 8,400 |
2013/05/09 | 1,775 | 1,781 | 1,744 | 1,752 | 17,500 |
2013/05/08 | 1,773 | 1,774 | 1,749 | 1,756 | 23,500 |
2013/05/07 | 1,770 | 1,776 | 1,748 | 1,750 | 29,400 |
2013/05/02 | 1,776 | 1,785 | 1,727 | 1,742 | 19,600 |
2013/05/01 | 1,745 | 1,746 | 1,700 | 1,740 | 16,500 |
2013/04/30 | 1,773 | 1,780 | 1,730 | 1,735 | 9,300 |
2013/04/26 | 1,805 | 1,805 | 1,750 | 1,760 | 9,800 |
2013/04/25 | 1,810 | 1,810 | 1,790 | 1,805 | 20,400 |
2013/04/24 | 1,800 | 1,823 | 1,792 | 1,804 | 21,300 |
2013/04/23 | 1,794 | 1,829 | 1,778 | 1,798 | 59,400 |
2013/04/22 | 1,714 | 1,782 | 1,711 | 1,782 | 36,600 |
2013/04/19 | 1,699 | 1,715 | 1,691 | 1,708 | 12,100 |
2013/04/18 | 1,705 | 1,705 | 1,676 | 1,695 | 9,000 |
2013/04/17 | 1,700 | 1,719 | 1,689 | 1,705 | 20,900 |
2013/04/16 | 1,661 | 1,725 | 1,661 | 1,708 | 15,500 |
2013/04/15 | 1,668 | 1,699 | 1,668 | 1,673 | 7,500 |
2013/04/12 | 1,675 | 1,700 | 1,674 | 1,680 | 13,100 |
2013/04/11 | 1,700 | 1,700 | 1,668 | 1,675 | 12,300 |
2013/04/10 | 1,681 | 1,710 | 1,681 | 1,699 | 11,600 |
2013/04/09 | 1,678 | 1,710 | 1,678 | 1,700 | 10,100 |
2013/04/08 | 1,712 | 1,715 | 1,700 | 1,714 | 11,700 |
2013/04/05 | 1,669 | 1,725 | 1,669 | 1,713 | 21,800 |
2013/04/04 | 1,652 | 1,664 | 1,623 | 1,650 | 14,100 |
2013/04/03 | 1,624 | 1,693 | 1,612 | 1,612 | 15,600 |
2013/04/02 | 1,670 | 1,670 | 1,590 | 1,652 | 13,100 |
2013/04/01 | 1,749 | 1,749 | 1,624 | 1,677 | 25,600 |
2013/03/29 | 1,729 | 1,739 | 1,700 | 1,728 | 14,300 |
2013/03/28 | 1,725 | 1,740 | 1,699 | 1,701 | 18,400 |
2013/03/27 | 1,760 | 1,760 | 1,700 | 1,720 | 19,400 |
2013/03/26 | 1,725 | 1,760 | 1,723 | 1,760 | 22,600 |
2013/03/25 | 1,689 | 1,740 | 1,675 | 1,733 | 28,600 |
2013/03/22 | 1,708 | 1,708 | 1,691 | 1,706 | 9,000 |
2013/03/21 | 1,692 | 1,726 | 1,680 | 1,715 | 27,400 |
2013/03/19 | 1,735 | 1,735 | 1,661 | 1,691 | 21,400 |
2013/03/18 | 1,680 | 1,750 | 1,656 | 1,740 | 41,000 |
2013/03/15 | 1,620 | 1,648 | 1,565 | 1,648 | 27,100 |
2013/03/14 | 1,580 | 1,620 | 1,503 | 1,600 | 33,500 |
2013/03/13 | 1,537 | 1,597 | 1,537 | 1,574 | 18,100 |
2013/03/12 | 1,600 | 1,600 | 1,510 | 1,527 | 16,900 |
2013/03/11 | 1,500 | 1,631 | 1,499 | 1,615 | 61,400 |
2013/03/08 | 1,440 | 1,451 | 1,440 | 1,440 | 16,500 |
2013/03/07 | 1,441 | 1,451 | 1,417 | 1,430 | 13,800 |
2013/03/06 | 1,413 | 1,450 | 1,407 | 1,450 | 19,400 |
2013/03/05 | 1,420 | 1,423 | 1,410 | 1,412 | 13,500 |
2013/03/04 | 1,410 | 1,429 | 1,410 | 1,410 | 10,900 |
2013/03/01 | 1,418 | 1,419 | 1,409 | 1,419 | 9,000 |
2013/02/28 | 1,423 | 1,423 | 1,412 | 1,415 | 9,500 |
2013/02/27 | 1,428 | 1,430 | 1,416 | 1,416 | 6,600 |
2013/02/26 | 1,418 | 1,419 | 1,411 | 1,416 | 5,800 |
2013/02/25 | 1,403 | 1,425 | 1,403 | 1,425 | 11,000 |
2013/02/22 | 1,427 | 1,427 | 1,386 | 1,403 | 8,800 |
2013/02/21 | 1,407 | 1,435 | 1,407 | 1,419 | 9,200 |
2013/02/20 | 1,425 | 1,425 | 1,414 | 1,423 | 15,000 |
2013/02/19 | 1,423 | 1,429 | 1,419 | 1,423 | 9,200 |
2013/02/18 | 1,421 | 1,450 | 1,415 | 1,429 | 17,200 |
2013/02/15 | 1,468 | 1,468 | 1,406 | 1,435 | 12,300 |
2013/02/14 | 1,435 | 1,479 | 1,410 | 1,450 | 107,200 |
2013/02/13 | 1,393 | 1,462 | 1,381 | 1,428 | 92,300 |
2013/02/12 | 1,370 | 1,400 | 1,370 | 1,376 | 19,000 |
2013/02/08 | 1,421 | 1,421 | 1,385 | 1,400 | 10,100 |
2013/02/07 | 1,410 | 1,421 | 1,371 | 1,421 | 17,900 |
2013/02/06 | 1,428 | 1,428 | 1,395 | 1,409 | 28,300 |
2013/02/05 | 1,417 | 1,417 | 1,395 | 1,417 | 13,800 |
2013/02/04 | 1,380 | 1,430 | 1,372 | 1,429 | 18,500 |
2013/02/01 | 1,350 | 1,376 | 1,350 | 1,375 | 16,600 |
2013/01/31 | 1,350 | 1,350 | 1,340 | 1,348 | 6,400 |
2013/01/30 | 1,323 | 1,355 | 1,323 | 1,348 | 24,500 |
2013/01/29 | 1,299 | 1,323 | 1,298 | 1,323 | 12,600 |
2013/01/28 | 1,300 | 1,302 | 1,292 | 1,300 | 8,800 |
2013/01/25 | 1,301 | 1,305 | 1,291 | 1,299 | 10,400 |
2013/01/24 | 1,300 | 1,307 | 1,291 | 1,300 | 12,700 |
2013/01/23 | 1,318 | 1,318 | 1,296 | 1,300 | 13,000 |
2013/01/22 | 1,319 | 1,320 | 1,290 | 1,318 | 9,600 |
2013/01/21 | 1,297 | 1,326 | 1,297 | 1,303 | 15,500 |
2013/01/18 | 1,317 | 1,340 | 1,281 | 1,327 | 14,700 |
2013/01/17 | 1,330 | 1,330 | 1,300 | 1,315 | 14,300 |
2013/01/16 | 1,336 | 1,348 | 1,252 | 1,327 | 13,700 |
2013/01/15 | 1,299 | 1,332 | 1,287 | 1,332 | 18,200 |
2013/01/11 | 1,300 | 1,310 | 1,231 | 1,299 | 22,300 |
2013/01/10 | 1,290 | 1,320 | 1,270 | 1,307 | 19,200 |
2013/01/09 | 1,246 | 1,290 | 1,246 | 1,288 | 21,200 |
2013/01/08 | 1,219 | 1,291 | 1,219 | 1,250 | 23,200 |
2013/01/07 | 1,155 | 1,209 | 1,153 | 1,201 | 22,000 |
2013/01/04 | 1,116 | 1,150 | 1,115 | 1,148 | 12,300 |