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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,000 | 3,005 | 2,985 | 3,005 | 2,100 |
| 2015/12/29 | 2,930 | 3,015 | 2,930 | 2,970 | 19,700 |
| 2015/12/28 | 3,065 | 3,065 | 2,955 | 3,015 | 9,700 |
| 2015/12/25 | 3,085 | 3,085 | 3,075 | 3,075 | 200 |
| 2015/12/24 | 3,080 | 3,080 | 3,060 | 3,060 | 600 |
| 2015/12/22 | 3,195 | 3,200 | 3,120 | 3,120 | 13,000 |
| 2015/12/21 | 3,220 | 3,220 | 3,180 | 3,200 | 11,200 |
| 2015/12/18 | 3,180 | 3,220 | 3,170 | 3,220 | 8,200 |
| 2015/12/17 | 3,170 | 3,185 | 3,150 | 3,180 | 7,100 |
| 2015/12/16 | 3,115 | 3,160 | 3,115 | 3,160 | 3,700 |
| 2015/12/15 | 3,140 | 3,140 | 3,100 | 3,105 | 5,300 |
| 2015/12/14 | 3,135 | 3,135 | 3,125 | 3,130 | 12,200 |
| 2015/12/11 | 3,170 | 3,200 | 3,135 | 3,135 | 14,500 |
| 2015/12/10 | 3,170 | 3,270 | 3,155 | 3,180 | 20,700 |
| 2015/12/09 | 3,175 | 3,195 | 3,130 | 3,170 | 20,500 |
| 2015/12/08 | 3,080 | 3,190 | 3,080 | 3,180 | 13,900 |
| 2015/12/07 | 3,085 | 3,090 | 3,065 | 3,070 | 14,600 |
| 2015/12/04 | 3,105 | 3,130 | 3,055 | 3,070 | 21,800 |
| 2015/12/03 | 3,010 | 3,140 | 3,010 | 3,140 | 14,700 |
| 2015/12/02 | 2,976 | 3,005 | 2,976 | 3,000 | 10,600 |
| 2015/12/01 | 2,940 | 2,980 | 2,940 | 2,975 | 24,400 |
| 2015/11/30 | 2,965 | 2,980 | 2,930 | 2,939 | 20,900 |
| 2015/11/27 | 2,950 | 2,981 | 2,940 | 2,969 | 16,700 |
| 2015/11/26 | 2,941 | 2,977 | 2,941 | 2,950 | 10,900 |
| 2015/11/25 | 2,960 | 2,984 | 2,951 | 2,971 | 5,800 |
| 2015/11/24 | 2,895 | 2,960 | 2,895 | 2,960 | 9,100 |
| 2015/11/20 | 2,915 | 2,925 | 2,894 | 2,894 | 4,900 |
| 2015/11/19 | 2,940 | 2,940 | 2,915 | 2,915 | 700 |
| 2015/11/18 | 2,910 | 2,915 | 2,905 | 2,905 | 600 |
| 2015/11/17 | 2,890 | 2,900 | 2,876 | 2,900 | 3,400 |
| 2015/11/16 | 2,890 | 2,890 | 2,850 | 2,876 | 5,000 |
| 2015/11/13 | 2,890 | 2,915 | 2,889 | 2,890 | 4,500 |
| 2015/11/12 | 2,899 | 2,920 | 2,890 | 2,890 | 3,900 |
| 2015/11/11 | 2,941 | 2,941 | 2,841 | 2,871 | 6,000 |
| 2015/11/10 | 2,915 | 2,943 | 2,901 | 2,941 | 4,200 |
| 2015/11/09 | 2,949 | 2,977 | 2,905 | 2,915 | 7,800 |
| 2015/11/06 | 2,896 | 2,901 | 2,889 | 2,899 | 2,700 |
| 2015/11/05 | 2,917 | 2,920 | 2,854 | 2,887 | 5,500 |
| 2015/11/04 | 3,000 | 3,000 | 2,917 | 2,917 | 6,700 |
| 2015/11/02 | 3,000 | 3,020 | 2,997 | 3,000 | 1,400 |
| 2015/10/30 | 3,015 | 3,020 | 2,997 | 3,000 | 6,800 |
| 2015/10/29 | 3,040 | 3,040 | 3,010 | 3,010 | 500 |
| 2015/10/28 | 3,080 | 3,100 | 2,960 | 3,040 | 2,200 |
| 2015/10/27 | 3,080 | 3,095 | 3,080 | 3,085 | 500 |
| 2015/10/26 | 3,095 | 3,100 | 3,065 | 3,080 | 1,700 |
| 2015/10/23 | 3,045 | 3,100 | 3,045 | 3,095 | 3,000 |
| 2015/10/22 | 3,090 | 3,120 | 3,045 | 3,045 | 3,700 |
| 2015/10/21 | 3,045 | 3,085 | 3,030 | 3,080 | 2,700 |
| 2015/10/20 | 3,055 | 3,070 | 3,020 | 3,020 | 2,200 |
| 2015/10/19 | 3,050 | 3,050 | 3,005 | 3,020 | 700 |
| 2015/10/16 | 3,015 | 3,055 | 3,015 | 3,050 | 1,900 |
| 2015/10/15 | 3,005 | 3,025 | 2,980 | 3,020 | 1,700 |
| 2015/10/14 | 3,055 | 3,055 | 3,000 | 3,040 | 4,500 |
| 2015/10/13 | 3,070 | 3,070 | 2,990 | 3,000 | 7,900 |
| 2015/10/09 | 3,045 | 3,100 | 3,025 | 3,070 | 7,500 |
| 2015/10/08 | 3,000 | 3,050 | 3,000 | 3,045 | 3,200 |
| 2015/10/07 | 3,070 | 3,070 | 3,005 | 3,005 | 1,400 |
| 2015/10/06 | 3,085 | 3,100 | 2,995 | 3,035 | 4,200 |
| 2015/10/05 | 2,985 | 3,100 | 2,985 | 3,070 | 11,800 |
| 2015/10/02 | 2,900 | 2,980 | 2,890 | 2,980 | 9,000 |
| 2015/10/01 | 2,869 | 2,890 | 2,845 | 2,890 | 4,100 |
| 2015/09/30 | 2,797 | 2,843 | 2,757 | 2,831 | 7,800 |
| 2015/09/29 | 2,840 | 2,840 | 2,757 | 2,784 | 7,700 |
| 2015/09/28 | 2,935 | 2,935 | 2,860 | 2,864 | 5,400 |
| 2015/09/25 | 2,899 | 2,917 | 2,844 | 2,882 | 11,400 |
| 2015/09/24 | 2,733 | 2,960 | 2,726 | 2,905 | 33,300 |
| 2015/09/18 | 2,673 | 2,827 | 2,673 | 2,774 | 35,400 |
| 2015/09/17 | 2,675 | 2,690 | 2,667 | 2,672 | 17,900 |
| 2015/09/16 | 2,697 | 2,700 | 2,665 | 2,700 | 15,200 |
| 2015/09/15 | 2,672 | 2,693 | 2,640 | 2,649 | 9,400 |
| 2015/09/14 | 2,702 | 2,717 | 2,671 | 2,671 | 14,300 |
| 2015/09/11 | 2,696 | 2,727 | 2,696 | 2,698 | 12,300 |
| 2015/09/10 | 2,721 | 2,749 | 2,657 | 2,680 | 17,200 |
| 2015/09/09 | 2,741 | 2,801 | 2,720 | 2,729 | 12,100 |
| 2015/09/08 | 2,729 | 2,738 | 2,702 | 2,703 | 11,500 |
| 2015/09/07 | 2,705 | 2,751 | 2,702 | 2,702 | 6,200 |
| 2015/09/04 | 2,790 | 2,820 | 2,712 | 2,748 | 10,900 |
| 2015/09/03 | 2,800 | 2,813 | 2,730 | 2,795 | 13,700 |
| 2015/09/02 | 2,704 | 2,830 | 2,703 | 2,813 | 9,500 |
| 2015/09/01 | 2,781 | 2,781 | 2,709 | 2,709 | 17,100 |
| 2015/08/31 | 2,814 | 2,840 | 2,792 | 2,792 | 3,800 |
| 2015/08/28 | 2,811 | 2,850 | 2,775 | 2,779 | 14,600 |
| 2015/08/27 | 2,838 | 2,889 | 2,734 | 2,742 | 16,500 |
| 2015/08/26 | 2,670 | 2,830 | 2,670 | 2,788 | 14,600 |
| 2015/08/25 | 2,502 | 2,780 | 2,500 | 2,666 | 16,100 |
| 2015/08/24 | 2,970 | 2,970 | 2,760 | 2,765 | 5,200 |
| 2015/08/21 | 2,981 | 3,035 | 2,970 | 2,971 | 8,200 |
| 2015/08/20 | 3,205 | 3,215 | 3,045 | 3,045 | 17,000 |
| 2015/08/19 | 3,310 | 3,310 | 3,245 | 3,245 | 1,100 |
| 2015/08/18 | 3,310 | 3,320 | 3,295 | 3,305 | 3,900 |
| 2015/08/17 | 3,370 | 3,370 | 3,305 | 3,310 | 2,700 |
| 2015/08/14 | 3,390 | 3,390 | 3,325 | 3,335 | 2,300 |
| 2015/08/13 | 3,270 | 3,390 | 3,270 | 3,390 | 13,400 |
| 2015/08/12 | 3,250 | 3,345 | 3,235 | 3,305 | 15,500 |
| 2015/08/11 | 3,010 | 3,350 | 2,990 | 3,350 | 46,200 |
| 2015/08/10 | 3,105 | 3,145 | 3,035 | 3,045 | 10,200 |
| 2015/08/07 | 3,140 | 3,170 | 3,085 | 3,105 | 15,100 |
| 2015/08/06 | 3,120 | 3,170 | 3,065 | 3,110 | 12,600 |
| 2015/08/05 | 3,135 | 3,135 | 3,070 | 3,090 | 4,200 |
| 2015/08/04 | 3,185 | 3,195 | 3,160 | 3,160 | 1,800 |
| 2015/08/03 | 3,245 | 3,295 | 3,170 | 3,225 | 2,300 |
| 2015/07/31 | 3,280 | 3,280 | 3,195 | 3,245 | 3,400 |
| 2015/07/29 | 3,210 | 3,260 | 3,210 | 3,210 | 2,200 |
| 2015/07/28 | 3,215 | 3,220 | 3,205 | 3,205 | 1,100 |
| 2015/07/27 | 3,470 | 3,470 | 3,235 | 3,235 | 4,200 |
| 2015/07/24 | 3,450 | 3,475 | 3,400 | 3,450 | 9,900 |
| 2015/07/23 | 3,480 | 3,500 | 3,440 | 3,455 | 8,100 |
| 2015/07/22 | 3,490 | 3,535 | 3,470 | 3,495 | 8,900 |
| 2015/07/21 | 3,385 | 3,485 | 3,300 | 3,485 | 15,800 |
| 2015/07/17 | 3,300 | 3,385 | 3,300 | 3,385 | 30,700 |
| 2015/07/16 | 3,090 | 3,300 | 3,090 | 3,270 | 10,200 |
| 2015/07/15 | 2,963 | 3,180 | 2,963 | 3,160 | 16,300 |
| 2015/07/14 | 2,888 | 2,995 | 2,849 | 2,995 | 17,500 |
| 2015/07/13 | 2,929 | 2,952 | 2,885 | 2,885 | 8,300 |
| 2015/07/10 | 2,840 | 2,929 | 2,839 | 2,929 | 6,300 |
| 2015/07/09 | 2,830 | 2,860 | 2,780 | 2,840 | 6,900 |
| 2015/07/08 | 2,930 | 2,936 | 2,830 | 2,830 | 7,400 |
| 2015/07/07 | 2,925 | 2,952 | 2,924 | 2,934 | 6,300 |
| 2015/07/06 | 2,887 | 2,925 | 2,887 | 2,925 | 4,900 |
| 2015/07/03 | 2,887 | 2,900 | 2,887 | 2,887 | 7,100 |
| 2015/07/02 | 2,920 | 2,923 | 2,878 | 2,878 | 7,400 |
| 2015/07/01 | 2,900 | 2,926 | 2,900 | 2,920 | 8,300 |
| 2015/06/30 | 2,900 | 2,920 | 2,844 | 2,900 | 4,100 |
| 2015/06/29 | 2,929 | 2,937 | 2,897 | 2,928 | 7,000 |
| 2015/06/26 | 2,930 | 2,930 | 2,852 | 2,896 | 5,400 |
| 2015/06/25 | 2,947 | 2,950 | 2,892 | 2,938 | 2,600 |
| 2015/06/24 | 2,925 | 2,959 | 2,923 | 2,958 | 1,700 |
| 2015/06/23 | 2,974 | 2,974 | 2,922 | 2,923 | 7,400 |
| 2015/06/22 | 2,960 | 2,969 | 2,893 | 2,950 | 3,100 |
| 2015/06/19 | 2,952 | 2,980 | 2,929 | 2,936 | 14,000 |
| 2015/06/18 | 2,834 | 2,929 | 2,834 | 2,929 | 9,600 |
| 2015/06/17 | 2,802 | 2,834 | 2,802 | 2,834 | 4,800 |
| 2015/06/16 | 2,820 | 2,820 | 2,795 | 2,801 | 1,700 |
| 2015/06/15 | 2,847 | 2,847 | 2,820 | 2,820 | 3,200 |
| 2015/06/12 | 2,824 | 2,843 | 2,800 | 2,820 | 5,500 |
| 2015/06/11 | 2,805 | 2,824 | 2,805 | 2,824 | 1,100 |
| 2015/06/10 | 2,820 | 2,847 | 2,804 | 2,805 | 3,400 |
| 2015/06/09 | 2,810 | 2,846 | 2,810 | 2,820 | 3,300 |
| 2015/06/08 | 2,849 | 2,850 | 2,799 | 2,810 | 4,900 |
| 2015/06/05 | 2,810 | 2,870 | 2,809 | 2,870 | 5,400 |
| 2015/06/04 | 2,766 | 2,829 | 2,766 | 2,810 | 5,600 |
| 2015/06/03 | 2,729 | 2,761 | 2,670 | 2,761 | 6,100 |
| 2015/06/02 | 2,703 | 2,730 | 2,703 | 2,730 | 900 |
| 2015/06/01 | 2,715 | 2,736 | 2,700 | 2,701 | 2,900 |
| 2015/05/29 | 2,710 | 2,717 | 2,710 | 2,715 | 1,500 |
| 2015/05/28 | 2,710 | 2,738 | 2,710 | 2,710 | 2,800 |
| 2015/05/27 | 2,710 | 2,720 | 2,710 | 2,711 | 2,800 |
| 2015/05/26 | 2,710 | 2,710 | 2,710 | 2,710 | 600 |
| 2015/05/25 | 2,698 | 2,743 | 2,698 | 2,710 | 5,200 |
| 2015/05/22 | 2,665 | 2,699 | 2,620 | 2,699 | 3,100 |
| 2015/05/21 | 2,635 | 2,654 | 2,635 | 2,653 | 3,700 |
| 2015/05/20 | 2,699 | 2,699 | 2,616 | 2,650 | 4,000 |
| 2015/05/19 | 2,647 | 2,665 | 2,605 | 2,650 | 4,800 |
| 2015/05/18 | 2,640 | 2,645 | 2,615 | 2,616 | 4,700 |
| 2015/05/15 | 2,643 | 2,671 | 2,641 | 2,645 | 3,800 |
| 2015/05/14 | 2,627 | 2,712 | 2,611 | 2,669 | 3,300 |
| 2015/05/13 | 2,645 | 2,645 | 2,627 | 2,627 | 3,100 |
| 2015/05/12 | 2,632 | 2,635 | 2,627 | 2,629 | 6,000 |
| 2015/05/11 | 2,631 | 2,651 | 2,627 | 2,636 | 4,400 |
| 2015/05/08 | 2,640 | 2,640 | 2,629 | 2,631 | 5,600 |
| 2015/05/07 | 2,650 | 2,651 | 2,620 | 2,641 | 12,100 |
| 2015/05/01 | 2,573 | 2,590 | 2,560 | 2,575 | 4,900 |
| 2015/04/30 | 2,587 | 2,587 | 2,550 | 2,574 | 3,900 |
| 2015/04/28 | 2,561 | 2,619 | 2,561 | 2,587 | 7,100 |
| 2015/04/27 | 2,620 | 2,620 | 2,620 | 2,620 | 300 |
| 2015/04/24 | 2,630 | 2,630 | 2,619 | 2,621 | 1,000 |
| 2015/04/23 | 2,624 | 2,628 | 2,599 | 2,623 | 3,100 |
| 2015/04/22 | 2,608 | 2,624 | 2,608 | 2,624 | 4,300 |
| 2015/04/21 | 2,597 | 2,620 | 2,590 | 2,620 | 2,200 |
| 2015/04/20 | 2,589 | 2,593 | 2,589 | 2,592 | 500 |
| 2015/04/17 | 2,598 | 2,598 | 2,580 | 2,589 | 1,100 |
| 2015/04/16 | 2,600 | 2,600 | 2,575 | 2,587 | 3,600 |
| 2015/04/15 | 2,593 | 2,595 | 2,568 | 2,574 | 4,900 |
| 2015/04/14 | 2,582 | 2,583 | 2,572 | 2,572 | 1,200 |
| 2015/04/13 | 2,620 | 2,620 | 2,581 | 2,582 | 5,100 |
| 2015/04/10 | 2,533 | 2,652 | 2,533 | 2,629 | 9,500 |
| 2015/04/09 | 2,542 | 2,560 | 2,530 | 2,531 | 3,800 |
| 2015/04/08 | 2,555 | 2,569 | 2,555 | 2,556 | 1,900 |
| 2015/04/07 | 2,576 | 2,576 | 2,555 | 2,557 | 2,200 |
| 2015/04/06 | 2,590 | 2,600 | 2,575 | 2,575 | 800 |
| 2015/04/03 | 2,576 | 2,600 | 2,554 | 2,600 | 1,800 |
| 2015/04/02 | 2,580 | 2,580 | 2,550 | 2,565 | 2,900 |
| 2015/04/01 | 2,639 | 2,639 | 2,582 | 2,582 | 600 |
| 2015/03/31 | 2,573 | 2,595 | 2,573 | 2,591 | 10,200 |
| 2015/03/30 | 2,600 | 2,611 | 2,572 | 2,573 | 2,300 |
| 2015/03/27 | 2,631 | 2,650 | 2,598 | 2,601 | 3,700 |
| 2015/03/26 | 2,664 | 2,664 | 2,650 | 2,650 | 2,300 |
| 2015/03/25 | 2,675 | 2,675 | 2,655 | 2,664 | 1,500 |
| 2015/03/24 | 2,719 | 2,719 | 2,675 | 2,684 | 2,400 |
| 2015/03/23 | 2,751 | 2,751 | 2,725 | 2,740 | 2,200 |
| 2015/03/20 | 2,739 | 2,784 | 2,719 | 2,784 | 7,200 |
| 2015/03/19 | 2,719 | 2,749 | 2,701 | 2,730 | 2,400 |
| 2015/03/18 | 2,708 | 2,740 | 2,708 | 2,740 | 6,900 |
| 2015/03/17 | 2,679 | 2,750 | 2,653 | 2,739 | 11,400 |
| 2015/03/16 | 2,600 | 2,680 | 2,589 | 2,680 | 17,600 |
| 2015/03/13 | 2,630 | 2,630 | 2,607 | 2,609 | 4,300 |
| 2015/03/12 | 2,630 | 2,631 | 2,615 | 2,615 | 1,100 |
| 2015/03/11 | 2,648 | 2,648 | 2,612 | 2,628 | 6,100 |
| 2015/03/10 | 2,627 | 2,690 | 2,627 | 2,660 | 3,300 |
| 2015/03/09 | 2,660 | 2,660 | 2,626 | 2,626 | 4,100 |
| 2015/03/06 | 2,662 | 2,696 | 2,660 | 2,687 | 1,800 |
| 2015/03/05 | 2,655 | 2,665 | 2,635 | 2,662 | 13,000 |
| 2015/03/04 | 2,648 | 2,648 | 2,625 | 2,630 | 4,700 |
| 2015/03/03 | 2,727 | 2,727 | 2,635 | 2,637 | 6,300 |
| 2015/03/02 | 2,672 | 2,788 | 2,657 | 2,690 | 7,600 |
| 2015/02/27 | 2,660 | 2,672 | 2,631 | 2,672 | 3,500 |
| 2015/02/26 | 2,654 | 2,670 | 2,639 | 2,650 | 2,500 |
| 2015/02/25 | 2,633 | 2,670 | 2,633 | 2,642 | 3,700 |
| 2015/02/24 | 2,620 | 2,669 | 2,620 | 2,637 | 13,700 |
| 2015/02/23 | 2,696 | 2,704 | 2,616 | 2,619 | 23,200 |
| 2015/02/20 | 2,791 | 2,850 | 2,666 | 2,700 | 15,200 |
| 2015/02/19 | 2,911 | 2,914 | 2,788 | 2,791 | 11,000 |
| 2015/02/18 | 2,945 | 3,005 | 2,879 | 2,910 | 34,900 |
| 2015/02/17 | 2,800 | 2,955 | 2,750 | 2,931 | 20,300 |
| 2015/02/16 | 2,685 | 2,819 | 2,680 | 2,800 | 6,700 |
| 2015/02/13 | 2,710 | 2,735 | 2,680 | 2,735 | 4,900 |
| 2015/02/12 | 2,696 | 2,700 | 2,673 | 2,685 | 9,600 |
| 2015/02/10 | 2,670 | 2,708 | 2,660 | 2,662 | 4,500 |
| 2015/02/09 | 2,685 | 2,700 | 2,681 | 2,690 | 4,600 |
| 2015/02/06 | 2,680 | 2,684 | 2,675 | 2,680 | 2,100 |
| 2015/02/05 | 2,680 | 2,690 | 2,677 | 2,680 | 2,000 |
| 2015/02/04 | 2,672 | 2,692 | 2,671 | 2,689 | 1,700 |
| 2015/02/03 | 2,700 | 2,700 | 2,672 | 2,680 | 500 |
| 2015/02/02 | 2,705 | 2,705 | 2,704 | 2,704 | 400 |
| 2015/01/30 | 2,675 | 2,720 | 2,675 | 2,705 | 2,400 |
| 2015/01/29 | 2,705 | 2,706 | 2,696 | 2,705 | 1,400 |
| 2015/01/28 | 2,681 | 2,705 | 2,681 | 2,705 | 1,200 |
| 2015/01/27 | 2,677 | 2,689 | 2,676 | 2,681 | 3,400 |
| 2015/01/26 | 2,680 | 2,685 | 2,679 | 2,681 | 2,200 |
| 2015/01/23 | 2,690 | 2,690 | 2,677 | 2,680 | 4,400 |
| 2015/01/22 | 2,685 | 2,694 | 2,684 | 2,692 | 1,200 |
| 2015/01/21 | 2,670 | 2,689 | 2,654 | 2,689 | 3,300 |
| 2015/01/20 | 2,689 | 2,689 | 2,642 | 2,670 | 10,000 |
| 2015/01/19 | 2,645 | 2,676 | 2,645 | 2,670 | 2,800 |
| 2015/01/16 | 2,631 | 2,689 | 2,631 | 2,670 | 13,900 |
| 2015/01/15 | 2,640 | 2,652 | 2,627 | 2,631 | 5,500 |
| 2015/01/14 | 2,635 | 2,688 | 2,635 | 2,652 | 5,400 |
| 2015/01/13 | 2,650 | 2,662 | 2,635 | 2,662 | 2,000 |
| 2015/01/09 | 2,702 | 2,720 | 2,632 | 2,677 | 5,000 |
| 2015/01/08 | 2,663 | 2,766 | 2,623 | 2,742 | 6,300 |
| 2015/01/07 | 2,663 | 2,663 | 2,663 | 2,663 | 200 |
| 2015/01/06 | 2,669 | 2,669 | 2,635 | 2,635 | 1,800 |
| 2015/01/05 | 2,700 | 2,724 | 2,700 | 2,705 | 2,900 |