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 |
---|---|---|---|---|---|
2014/12/30 | 2,700 | 2,750 | 2,618 | 2,750 | 4,200 |
2014/12/29 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
2014/12/26 | 2,720 | 2,720 | 2,661 | 2,713 | 1,400 |
2014/12/25 | 2,681 | 2,710 | 2,681 | 2,681 | 2,200 |
2014/12/24 | 2,749 | 2,749 | 2,700 | 2,710 | 1,700 |
2014/12/22 | 2,730 | 2,745 | 2,720 | 2,745 | 2,400 |
2014/12/19 | 2,668 | 2,749 | 2,624 | 2,720 | 11,700 |
2014/12/18 | 2,637 | 2,660 | 2,617 | 2,620 | 24,500 |
2014/12/17 | 2,740 | 2,740 | 2,704 | 2,721 | 10,300 |
2014/12/16 | 2,765 | 2,765 | 2,741 | 2,765 | 1,900 |
2014/12/15 | 2,758 | 2,768 | 2,749 | 2,765 | 1,700 |
2014/12/12 | 2,724 | 2,744 | 2,724 | 2,741 | 2,600 |
2014/12/11 | 2,720 | 2,725 | 2,714 | 2,725 | 5,900 |
2014/12/10 | 2,720 | 2,767 | 2,720 | 2,720 | 2,900 |
2014/12/09 | 2,719 | 2,725 | 2,718 | 2,720 | 3,300 |
2014/12/08 | 2,720 | 2,733 | 2,718 | 2,720 | 7,100 |
2014/12/05 | 2,720 | 2,757 | 2,719 | 2,720 | 5,400 |
2014/12/04 | 2,646 | 2,727 | 2,646 | 2,722 | 8,900 |
2014/12/03 | 2,585 | 2,713 | 2,575 | 2,606 | 35,200 |
2014/12/02 | 2,599 | 2,599 | 2,582 | 2,582 | 6,100 |
2014/12/01 | 2,627 | 2,627 | 2,593 | 2,593 | 2,700 |
2014/11/28 | 2,626 | 2,639 | 2,578 | 2,600 | 7,500 |
2014/11/27 | 2,592 | 2,592 | 2,576 | 2,576 | 800 |
2014/11/26 | 2,546 | 2,600 | 2,542 | 2,592 | 5,100 |
2014/11/25 | 2,542 | 2,577 | 2,542 | 2,546 | 15,500 |
2014/11/21 | 2,593 | 2,631 | 2,542 | 2,542 | 10,500 |
2014/11/20 | 2,639 | 2,645 | 2,612 | 2,613 | 4,400 |
2014/11/19 | 2,646 | 2,695 | 2,639 | 2,639 | 9,600 |
2014/11/18 | 2,731 | 2,732 | 2,646 | 2,655 | 8,400 |
2014/11/17 | 2,770 | 2,790 | 2,737 | 2,737 | 11,800 |
2014/11/14 | 2,828 | 2,828 | 2,793 | 2,793 | 18,400 |
2014/11/13 | 2,765 | 2,836 | 2,750 | 2,788 | 4,100 |
2014/11/12 | 2,770 | 2,810 | 2,723 | 2,791 | 5,100 |
2014/11/11 | 2,821 | 2,821 | 2,752 | 2,757 | 3,500 |
2014/11/10 | 2,821 | 2,827 | 2,820 | 2,827 | 1,800 |
2014/11/07 | 2,820 | 2,828 | 2,820 | 2,828 | 4,400 |
2014/11/06 | 2,820 | 2,830 | 2,820 | 2,820 | 4,800 |
2014/11/05 | 2,815 | 2,829 | 2,759 | 2,820 | 15,900 |
2014/11/04 | 2,838 | 2,859 | 2,800 | 2,815 | 12,900 |
2014/10/31 | 2,749 | 2,823 | 2,749 | 2,823 | 7,000 |
2014/10/30 | 2,695 | 2,752 | 2,695 | 2,749 | 11,100 |
2014/10/29 | 2,646 | 2,710 | 2,646 | 2,695 | 13,500 |
2014/10/28 | 2,642 | 2,696 | 2,642 | 2,646 | 14,000 |
2014/10/27 | 2,629 | 2,660 | 2,628 | 2,641 | 3,400 |
2014/10/24 | 2,604 | 2,635 | 2,604 | 2,629 | 4,600 |
2014/10/23 | 2,567 | 2,606 | 2,567 | 2,599 | 8,900 |
2014/10/22 | 2,488 | 2,607 | 2,488 | 2,567 | 9,800 |
2014/10/21 | 2,538 | 2,539 | 2,488 | 2,488 | 10,200 |
2014/10/20 | 2,494 | 2,548 | 2,494 | 2,538 | 14,400 |
2014/10/17 | 2,549 | 2,549 | 2,490 | 2,494 | 10,000 |
2014/10/16 | 2,614 | 2,614 | 2,530 | 2,549 | 11,500 |
2014/10/15 | 2,594 | 2,626 | 2,594 | 2,615 | 9,300 |
2014/10/14 | 2,635 | 2,635 | 2,586 | 2,594 | 18,000 |
2014/10/10 | 2,673 | 2,673 | 2,630 | 2,637 | 13,100 |
2014/10/09 | 2,688 | 2,696 | 2,675 | 2,675 | 9,200 |
2014/10/08 | 2,694 | 2,702 | 2,682 | 2,688 | 13,100 |
2014/10/07 | 2,697 | 2,722 | 2,675 | 2,696 | 15,400 |
2014/10/06 | 2,632 | 2,697 | 2,632 | 2,697 | 11,400 |
2014/10/03 | 2,570 | 2,633 | 2,570 | 2,632 | 6,000 |
2014/10/02 | 2,620 | 2,640 | 2,540 | 2,585 | 10,900 |
2014/10/01 | 2,678 | 2,700 | 2,612 | 2,620 | 11,300 |
2014/09/30 | 2,676 | 2,709 | 2,662 | 2,677 | 5,200 |
2014/09/29 | 2,712 | 2,731 | 2,712 | 2,726 | 800 |
2014/09/26 | 2,738 | 2,751 | 2,721 | 2,721 | 1,700 |
2014/09/25 | 2,742 | 2,759 | 2,714 | 2,753 | 1,800 |
2014/09/24 | 2,725 | 2,764 | 2,704 | 2,742 | 1,900 |
2014/09/22 | 2,735 | 2,768 | 2,735 | 2,759 | 4,100 |
2014/09/19 | 2,700 | 2,738 | 2,700 | 2,738 | 4,900 |
2014/09/18 | 2,694 | 2,702 | 2,694 | 2,700 | 9,100 |
2014/09/17 | 2,700 | 2,749 | 2,684 | 2,700 | 6,000 |
2014/09/16 | 2,680 | 2,748 | 2,680 | 2,743 | 6,500 |
2014/09/12 | 2,681 | 2,681 | 2,671 | 2,675 | 3,300 |
2014/09/11 | 2,660 | 2,686 | 2,660 | 2,681 | 3,900 |
2014/09/10 | 2,655 | 2,664 | 2,651 | 2,657 | 5,700 |
2014/09/09 | 2,698 | 2,698 | 2,662 | 2,673 | 1,600 |
2014/09/08 | 2,700 | 2,700 | 2,659 | 2,659 | 5,400 |
2014/09/05 | 2,700 | 2,708 | 2,700 | 2,708 | 1,300 |
2014/09/04 | 2,708 | 2,721 | 2,700 | 2,700 | 6,200 |
2014/09/03 | 2,708 | 2,708 | 2,700 | 2,708 | 3,400 |
2014/09/02 | 2,707 | 2,708 | 2,700 | 2,708 | 2,200 |
2014/09/01 | 2,715 | 2,730 | 2,701 | 2,707 | 2,900 |
2014/08/29 | 2,715 | 2,735 | 2,715 | 2,716 | 1,600 |
2014/08/28 | 2,730 | 2,735 | 2,719 | 2,719 | 3,000 |
2014/08/27 | 2,717 | 2,744 | 2,717 | 2,735 | 2,300 |
2014/08/26 | 2,716 | 2,725 | 2,716 | 2,716 | 2,900 |
2014/08/25 | 2,730 | 2,738 | 2,716 | 2,716 | 4,200 |
2014/08/22 | 2,720 | 2,730 | 2,720 | 2,730 | 6,200 |
2014/08/21 | 2,717 | 2,735 | 2,717 | 2,721 | 600 |
2014/08/20 | 2,735 | 2,735 | 2,700 | 2,730 | 2,500 |
2014/08/19 | 2,725 | 2,750 | 2,722 | 2,722 | 2,300 |
2014/08/18 | 2,752 | 2,791 | 2,721 | 2,721 | 4,500 |
2014/08/15 | 2,760 | 2,760 | 2,731 | 2,752 | 1,300 |
2014/08/14 | 2,743 | 2,760 | 2,730 | 2,760 | 3,400 |
2014/08/13 | 2,779 | 2,779 | 2,730 | 2,743 | 4,300 |
2014/08/12 | 2,765 | 2,811 | 2,671 | 2,780 | 11,000 |
2014/08/11 | 2,741 | 2,890 | 2,741 | 2,815 | 11,600 |
2014/08/08 | 2,826 | 2,849 | 2,748 | 2,791 | 3,800 |
2014/08/07 | 2,869 | 2,880 | 2,823 | 2,826 | 2,800 |
2014/08/06 | 2,861 | 2,875 | 2,861 | 2,869 | 10,700 |
2014/08/05 | 2,864 | 2,869 | 2,856 | 2,861 | 11,200 |
2014/08/04 | 2,867 | 2,880 | 2,855 | 2,864 | 19,400 |
2014/08/01 | 2,868 | 2,875 | 2,867 | 2,867 | 18,800 |
2014/07/31 | 2,871 | 2,875 | 2,870 | 2,870 | 4,700 |
2014/07/30 | 2,889 | 2,889 | 2,869 | 2,871 | 6,200 |
2014/07/29 | 2,822 | 2,879 | 2,822 | 2,870 | 6,700 |
2014/07/28 | 2,848 | 2,848 | 2,816 | 2,822 | 9,900 |
2014/07/25 | 2,839 | 2,845 | 2,814 | 2,815 | 17,800 |
2014/07/24 | 2,830 | 2,843 | 2,829 | 2,839 | 16,100 |
2014/07/23 | 2,840 | 2,860 | 2,840 | 2,851 | 5,400 |
2014/07/22 | 2,840 | 2,867 | 2,838 | 2,861 | 11,600 |
2014/07/18 | 2,850 | 2,879 | 2,844 | 2,869 | 13,100 |
2014/07/17 | 2,855 | 2,895 | 2,854 | 2,880 | 8,700 |
2014/07/16 | 2,827 | 2,864 | 2,827 | 2,855 | 17,400 |
2014/07/15 | 2,840 | 2,871 | 2,812 | 2,827 | 21,900 |
2014/07/14 | 2,816 | 2,883 | 2,803 | 2,840 | 27,600 |
2014/07/11 | 2,735 | 2,821 | 2,701 | 2,816 | 15,400 |
2014/07/10 | 2,748 | 2,754 | 2,715 | 2,739 | 12,800 |
2014/07/09 | 2,629 | 2,776 | 2,619 | 2,748 | 23,700 |
2014/07/08 | 2,602 | 2,650 | 2,566 | 2,630 | 17,700 |
2014/07/07 | 2,550 | 2,600 | 2,550 | 2,600 | 14,400 |
2014/07/04 | 2,556 | 2,562 | 2,510 | 2,536 | 14,800 |
2014/07/03 | 2,485 | 2,573 | 2,484 | 2,557 | 14,600 |
2014/07/02 | 2,480 | 2,488 | 2,476 | 2,485 | 12,400 |
2014/07/01 | 2,400 | 2,461 | 2,400 | 2,449 | 24,000 |
2014/06/30 | 2,360 | 2,392 | 2,360 | 2,389 | 5,400 |
2014/06/27 | 2,404 | 2,404 | 2,366 | 2,384 | 2,800 |
2014/06/26 | 2,392 | 2,397 | 2,392 | 2,394 | 1,800 |
2014/06/25 | 2,384 | 2,423 | 2,384 | 2,409 | 3,100 |
2014/06/24 | 2,400 | 2,418 | 2,400 | 2,412 | 7,200 |
2014/06/23 | 2,385 | 2,425 | 2,373 | 2,388 | 21,800 |
2014/06/20 | 2,372 | 2,394 | 2,372 | 2,380 | 49,100 |
2014/06/19 | 2,370 | 2,390 | 2,365 | 2,370 | 10,500 |
2014/06/18 | 2,370 | 2,370 | 2,338 | 2,365 | 10,000 |
2014/06/17 | 2,370 | 2,370 | 2,340 | 2,349 | 1,300 |
2014/06/16 | 2,384 | 2,384 | 2,340 | 2,370 | 2,600 |
2014/06/13 | 2,350 | 2,390 | 2,343 | 2,384 | 2,900 |
2014/06/12 | 2,374 | 2,395 | 2,342 | 2,366 | 4,900 |
2014/06/11 | 2,354 | 2,396 | 2,354 | 2,393 | 1,800 |
2014/06/10 | 2,347 | 2,386 | 2,346 | 2,379 | 13,100 |
2014/06/09 | 2,325 | 2,325 | 2,297 | 2,319 | 1,100 |
2014/06/06 | 2,310 | 2,347 | 2,293 | 2,296 | 4,600 |
2014/06/05 | 2,340 | 2,340 | 2,340 | 2,340 | 18,100 |
2014/06/04 | 2,346 | 2,347 | 2,340 | 2,340 | 43,600 |
2014/06/03 | 2,347 | 2,347 | 2,327 | 2,340 | 3,100 |
2014/06/02 | 2,338 | 2,340 | 2,300 | 2,321 | 4,400 |
2014/05/30 | 2,281 | 2,320 | 2,281 | 2,315 | 8,700 |
2014/05/29 | 2,280 | 2,295 | 2,230 | 2,283 | 3,300 |
2014/05/28 | 2,235 | 2,290 | 2,232 | 2,288 | 6,300 |
2014/05/27 | 2,270 | 2,270 | 2,190 | 2,235 | 8,600 |
2014/05/26 | 2,265 | 2,285 | 2,246 | 2,274 | 2,300 |
2014/05/23 | 2,222 | 2,249 | 2,213 | 2,249 | 1,400 |
2014/05/22 | 2,250 | 2,250 | 2,200 | 2,221 | 6,700 |
2014/05/21 | 2,260 | 2,260 | 2,230 | 2,235 | 1,600 |
2014/05/20 | 2,221 | 2,259 | 2,220 | 2,240 | 2,900 |
2014/05/19 | 2,223 | 2,275 | 2,222 | 2,227 | 2,900 |
2014/05/16 | 2,220 | 2,265 | 2,202 | 2,252 | 10,100 |
2014/05/15 | 2,219 | 2,230 | 2,205 | 2,230 | 2,500 |
2014/05/14 | 2,251 | 2,251 | 2,205 | 2,219 | 5,200 |
2014/05/13 | 2,222 | 2,250 | 2,155 | 2,193 | 23,600 |
2014/05/12 | 2,248 | 2,248 | 2,205 | 2,216 | 6,100 |
2014/05/09 | 2,200 | 2,228 | 2,186 | 2,200 | 7,200 |
2014/05/08 | 2,235 | 2,243 | 2,155 | 2,179 | 11,900 |
2014/05/07 | 2,257 | 2,270 | 2,241 | 2,260 | 5,000 |
2014/05/02 | 2,258 | 2,307 | 2,258 | 2,307 | 5,100 |
2014/05/01 | 2,300 | 2,300 | 2,266 | 2,288 | 10,600 |
2014/04/30 | 2,290 | 2,321 | 2,272 | 2,300 | 12,700 |
2014/04/28 | 2,266 | 2,267 | 2,263 | 2,265 | 900 |
2014/04/25 | 2,241 | 2,279 | 2,241 | 2,267 | 3,500 |
2014/04/24 | 2,280 | 2,290 | 2,268 | 2,279 | 3,100 |
2014/04/23 | 2,283 | 2,293 | 2,260 | 2,280 | 7,600 |
2014/04/22 | 2,300 | 2,300 | 2,290 | 2,295 | 4,700 |
2014/04/21 | 2,334 | 2,334 | 2,301 | 2,301 | 2,200 |
2014/04/18 | 2,300 | 2,304 | 2,297 | 2,299 | 5,700 |
2014/04/17 | 2,301 | 2,335 | 2,300 | 2,308 | 3,400 |
2014/04/16 | 2,300 | 2,334 | 2,269 | 2,313 | 53,700 |
2014/04/15 | 2,267 | 2,348 | 2,242 | 2,259 | 7,100 |
2014/04/14 | 2,258 | 2,269 | 2,246 | 2,268 | 2,100 |
2014/04/11 | 2,200 | 2,261 | 2,127 | 2,252 | 8,400 |
2014/04/10 | 2,223 | 2,241 | 2,205 | 2,217 | 8,600 |
2014/04/09 | 2,270 | 2,271 | 2,179 | 2,210 | 27,800 |
2014/04/08 | 2,260 | 2,303 | 2,254 | 2,286 | 5,100 |
2014/04/07 | 2,305 | 2,313 | 2,240 | 2,254 | 18,600 |
2014/04/04 | 2,315 | 2,315 | 2,209 | 2,289 | 6,500 |
2014/04/03 | 2,324 | 2,340 | 2,317 | 2,317 | 2,000 |
2014/04/02 | 2,308 | 2,349 | 2,259 | 2,324 | 23,900 |
2014/04/01 | 2,300 | 2,303 | 2,276 | 2,278 | 16,600 |
2014/03/31 | 2,303 | 2,307 | 2,290 | 2,300 | 2,500 |
2014/03/28 | 2,299 | 2,360 | 2,296 | 2,303 | 18,900 |
2014/03/27 | 2,245 | 2,300 | 2,245 | 2,300 | 14,700 |
2014/03/26 | 2,261 | 2,300 | 2,220 | 2,280 | 29,900 |
2014/03/25 | 2,275 | 2,285 | 2,229 | 2,261 | 12,400 |
2014/03/24 | 2,225 | 2,271 | 2,194 | 2,255 | 29,600 |
2014/03/20 | 2,212 | 2,243 | 2,185 | 2,225 | 110,300 |
2014/03/19 | 2,233 | 2,249 | 2,178 | 2,234 | 45,400 |
2014/03/18 | 2,217 | 2,232 | 2,154 | 2,206 | 19,500 |
2014/03/17 | 2,189 | 2,217 | 2,172 | 2,217 | 21,300 |
2014/03/14 | 2,148 | 2,200 | 2,135 | 2,200 | 17,100 |
2014/03/13 | 2,160 | 2,160 | 2,144 | 2,150 | 1,200 |
2014/03/12 | 2,158 | 2,160 | 2,147 | 2,160 | 7,500 |
2014/03/11 | 2,178 | 2,178 | 2,128 | 2,160 | 3,900 |
2014/03/10 | 2,171 | 2,189 | 2,157 | 2,178 | 4,500 |
2014/03/07 | 2,099 | 2,156 | 2,099 | 2,150 | 19,500 |
2014/03/06 | 2,067 | 2,126 | 2,067 | 2,103 | 7,000 |
2014/03/05 | 2,001 | 2,084 | 2,001 | 2,067 | 8,300 |
2014/03/04 | 2,035 | 2,037 | 2,010 | 2,021 | 2,600 |
2014/03/03 | 2,016 | 2,029 | 1,961 | 2,029 | 7,700 |
2014/02/28 | 2,039 | 2,039 | 2,011 | 2,022 | 2,300 |
2014/02/27 | 2,015 | 2,038 | 2,015 | 2,026 | 1,000 |
2014/02/26 | 2,021 | 2,050 | 2,014 | 2,040 | 3,100 |
2014/02/25 | 2,028 | 2,050 | 2,028 | 2,050 | 1,700 |
2014/02/24 | 2,028 | 2,037 | 2,025 | 2,037 | 3,800 |
2014/02/21 | 2,000 | 2,029 | 1,977 | 2,028 | 7,800 |
2014/02/20 | 2,024 | 2,024 | 1,966 | 1,971 | 6,400 |
2014/02/19 | 2,006 | 2,029 | 2,006 | 2,024 | 1,200 |
2014/02/18 | 1,974 | 2,002 | 1,971 | 2,002 | 10,100 |
2014/02/17 | 2,001 | 2,002 | 1,952 | 1,994 | 7,200 |
2014/02/14 | 2,070 | 2,093 | 1,993 | 2,000 | 25,000 |
2014/02/13 | 2,135 | 2,135 | 2,083 | 2,120 | 6,700 |
2014/02/12 | 2,093 | 2,132 | 2,093 | 2,114 | 1,600 |
2014/02/10 | 2,080 | 2,100 | 2,069 | 2,070 | 3,400 |
2014/02/07 | 2,003 | 2,098 | 2,003 | 2,062 | 6,200 |
2014/02/06 | 2,011 | 2,037 | 1,979 | 2,000 | 6,500 |
2014/02/05 | 2,023 | 2,044 | 1,953 | 2,027 | 13,600 |
2014/02/04 | 2,014 | 2,075 | 1,988 | 2,008 | 23,700 |
2014/02/03 | 2,130 | 2,140 | 2,040 | 2,133 | 17,900 |
2014/01/31 | 2,150 | 2,185 | 2,050 | 2,149 | 17,600 |
2014/01/30 | 2,159 | 2,181 | 2,150 | 2,168 | 8,400 |
2014/01/29 | 2,200 | 2,235 | 2,134 | 2,219 | 28,300 |
2014/01/28 | 2,057 | 2,340 | 2,057 | 2,339 | 18,700 |
2014/01/27 | 2,085 | 2,085 | 2,008 | 2,067 | 9,300 |
2014/01/24 | 2,158 | 2,158 | 2,123 | 2,126 | 8,500 |
2014/01/23 | 2,175 | 2,186 | 2,157 | 2,168 | 13,900 |
2014/01/22 | 2,180 | 2,180 | 2,160 | 2,163 | 4,200 |
2014/01/21 | 2,184 | 2,198 | 2,160 | 2,160 | 6,700 |
2014/01/20 | 2,239 | 2,240 | 2,155 | 2,179 | 16,300 |
2014/01/17 | 2,244 | 2,244 | 2,215 | 2,218 | 3,400 |
2014/01/16 | 2,184 | 2,258 | 2,171 | 2,250 | 13,300 |
2014/01/15 | 2,172 | 2,212 | 2,145 | 2,169 | 10,200 |
2014/01/14 | 2,220 | 2,220 | 2,170 | 2,187 | 6,900 |
2014/01/10 | 2,258 | 2,258 | 2,227 | 2,232 | 7,500 |
2014/01/09 | 2,245 | 2,256 | 2,230 | 2,246 | 6,200 |
2014/01/08 | 2,231 | 2,254 | 2,229 | 2,236 | 5,600 |
2014/01/07 | 2,250 | 2,250 | 2,220 | 2,231 | 7,400 |
2014/01/06 | 2,229 | 2,245 | 2,228 | 2,242 | 17,100 |