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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,041 | 2,049 | 2,014 | 2,034 | 2,000 |
| 2021/12/29 | 2,025 | 2,049 | 2,025 | 2,041 | 3,600 |
| 2021/12/28 | 2,033 | 2,037 | 2,021 | 2,037 | 3,000 |
| 2021/12/27 | 2,015 | 2,039 | 2,014 | 2,025 | 2,700 |
| 2021/12/24 | 2,018 | 2,019 | 2,000 | 2,019 | 7,500 |
| 2021/12/23 | 1,995 | 2,020 | 1,901 | 2,019 | 19,300 |
| 2021/12/22 | 1,978 | 1,988 | 1,966 | 1,988 | 4,800 |
| 2021/12/21 | 1,945 | 1,974 | 1,945 | 1,969 | 2,000 |
| 2021/12/20 | 1,913 | 1,950 | 1,892 | 1,950 | 6,900 |
| 2021/12/17 | 1,932 | 1,960 | 1,921 | 1,935 | 2,300 |
| 2021/12/16 | 1,943 | 1,962 | 1,922 | 1,962 | 7,500 |
| 2021/12/15 | 1,895 | 1,913 | 1,895 | 1,908 | 7,400 |
| 2021/12/14 | 1,869 | 1,895 | 1,869 | 1,895 | 3,100 |
| 2021/12/13 | 1,802 | 1,869 | 1,802 | 1,869 | 4,000 |
| 2021/12/10 | 1,800 | 1,809 | 1,790 | 1,802 | 7,700 |
| 2021/12/09 | 1,773 | 1,784 | 1,769 | 1,784 | 1,500 |
| 2021/12/08 | 1,747 | 1,780 | 1,747 | 1,773 | 6,100 |
| 2021/12/07 | 1,715 | 1,745 | 1,713 | 1,745 | 2,200 |
| 2021/12/06 | 1,711 | 1,720 | 1,706 | 1,720 | 600 |
| 2021/12/03 | 1,710 | 1,717 | 1,710 | 1,717 | 1,200 |
| 2021/12/02 | 1,710 | 1,730 | 1,700 | 1,700 | 3,800 |
| 2021/12/01 | 1,741 | 1,750 | 1,740 | 1,750 | 1,900 |
| 2021/11/30 | 1,729 | 1,753 | 1,729 | 1,741 | 2,700 |
| 2021/11/29 | 1,756 | 1,758 | 1,725 | 1,729 | 6,800 |
| 2021/11/26 | 1,765 | 1,783 | 1,755 | 1,773 | 8,200 |
| 2021/11/25 | 1,800 | 1,809 | 1,775 | 1,782 | 7,300 |
| 2021/11/24 | 1,796 | 1,800 | 1,796 | 1,800 | 1,500 |
| 2021/11/22 | 1,783 | 1,799 | 1,771 | 1,799 | 1,700 |
| 2021/11/19 | 1,777 | 1,791 | 1,770 | 1,770 | 5,100 |
| 2021/11/18 | 1,799 | 1,799 | 1,770 | 1,777 | 5,400 |
| 2021/11/17 | 1,800 | 1,800 | 1,799 | 1,800 | 1,200 |
| 2021/11/16 | 1,799 | 1,799 | 1,775 | 1,796 | 1,800 |
| 2021/11/15 | 1,800 | 1,808 | 1,793 | 1,795 | 1,900 |
| 2021/11/12 | 1,769 | 1,820 | 1,769 | 1,802 | 4,400 |
| 2021/11/11 | 1,771 | 1,771 | 1,767 | 1,767 | 1,200 |
| 2021/11/10 | 1,770 | 1,798 | 1,770 | 1,771 | 5,600 |
| 2021/11/09 | 1,764 | 1,772 | 1,757 | 1,766 | 5,400 |
| 2021/11/08 | 1,770 | 1,770 | 1,769 | 1,770 | 2,500 |
| 2021/11/05 | 1,763 | 1,768 | 1,755 | 1,768 | 1,000 |
| 2021/11/04 | 1,759 | 1,765 | 1,755 | 1,757 | 3,200 |
| 2021/11/02 | 1,772 | 1,772 | 1,748 | 1,768 | 6,300 |
| 2021/11/01 | 1,763 | 1,772 | 1,753 | 1,757 | 5,900 |
| 2021/10/29 | 1,774 | 1,775 | 1,729 | 1,762 | 13,100 |
| 2021/10/28 | 1,765 | 1,796 | 1,747 | 1,750 | 7,700 |
| 2021/10/27 | 1,764 | 1,780 | 1,749 | 1,755 | 4,200 |
| 2021/10/26 | 1,740 | 1,780 | 1,703 | 1,751 | 21,000 |
| 2021/10/25 | 1,815 | 1,815 | 1,752 | 1,769 | 13,000 |
| 2021/10/22 | 1,751 | 1,784 | 1,710 | 1,780 | 22,800 |
| 2021/10/21 | 1,762 | 1,797 | 1,751 | 1,751 | 28,200 |
| 2021/10/20 | 1,828 | 1,828 | 1,780 | 1,802 | 11,100 |
| 2021/10/19 | 1,816 | 1,816 | 1,798 | 1,811 | 9,600 |
| 2021/10/18 | 1,850 | 1,890 | 1,813 | 1,830 | 11,200 |
| 2021/10/15 | 1,869 | 1,870 | 1,831 | 1,831 | 7,200 |
| 2021/10/14 | 1,876 | 1,921 | 1,865 | 1,875 | 9,700 |
| 2021/10/13 | 1,921 | 1,921 | 1,865 | 1,893 | 8,500 |
| 2021/10/12 | 1,956 | 1,956 | 1,933 | 1,943 | 1,000 |
| 2021/10/11 | 1,941 | 1,948 | 1,920 | 1,941 | 4,000 |
| 2021/10/08 | 1,943 | 1,944 | 1,924 | 1,944 | 3,100 |
| 2021/10/07 | 1,970 | 1,970 | 1,937 | 1,957 | 2,200 |
| 2021/10/06 | 1,935 | 1,972 | 1,903 | 1,930 | 6,700 |
| 2021/10/05 | 1,984 | 1,984 | 1,902 | 1,907 | 6,100 |
| 2021/10/04 | 1,901 | 1,985 | 1,901 | 1,960 | 11,900 |
| 2021/10/01 | 1,919 | 1,939 | 1,900 | 1,910 | 1,800 |
| 2021/09/30 | 2,049 | 2,049 | 1,928 | 1,970 | 10,300 |
| 2021/09/29 | 2,050 | 2,119 | 1,950 | 2,053 | 12,500 |
| 2021/09/29 | 1 -> 4.00 分割 | ||||
| 2021/09/28 | 7,820 | 7,970 | 7,750 | 7,750 | 1,200 |
| 2021/09/27 | 7,810 | 7,970 | 7,710 | 7,820 | 2,300 |
| 2021/09/24 | 8,010 | 8,010 | 7,810 | 7,810 | 1,300 |
| 2021/09/22 | 7,840 | 8,010 | 7,820 | 7,990 | 5,700 |
| 2021/09/21 | 7,750 | 7,900 | 7,650 | 7,890 | 6,700 |
| 2021/09/17 | 8,090 | 8,090 | 7,940 | 8,050 | 1,600 |
| 2021/09/16 | 7,930 | 8,030 | 7,930 | 7,960 | 2,600 |
| 2021/09/15 | 7,950 | 7,950 | 7,880 | 7,930 | 2,800 |
| 2021/09/14 | 8,100 | 8,110 | 7,930 | 7,940 | 4,000 |
| 2021/09/10 | 7,820 | 7,950 | 7,800 | 7,950 | 4,600 |
| 2021/09/09 | 7,920 | 7,970 | 7,860 | 7,970 | 500 |
| 2021/09/08 | 7,920 | 7,990 | 7,860 | 7,920 | 1,000 |
| 2021/09/07 | 8,000 | 8,000 | 7,860 | 8,000 | 1,900 |
| 2021/09/06 | 8,010 | 8,040 | 8,000 | 8,040 | 500 |
| 2021/09/03 | 7,780 | 7,860 | 7,770 | 7,860 | 2,100 |
| 2021/09/02 | 7,870 | 7,870 | 7,760 | 7,770 | 700 |
| 2021/09/01 | 7,790 | 7,830 | 7,700 | 7,830 | 1,400 |
| 2021/08/31 | 7,870 | 7,870 | 7,820 | 7,830 | 1,900 |
| 2021/08/30 | 7,670 | 7,770 | 7,640 | 7,730 | 2,500 |
| 2021/08/27 | 7,610 | 7,700 | 7,610 | 7,700 | 500 |
| 2021/08/26 | 7,700 | 7,740 | 7,600 | 7,740 | 2,900 |
| 2021/08/25 | 7,760 | 7,760 | 7,720 | 7,730 | 1,000 |
| 2021/08/24 | 7,740 | 7,890 | 7,580 | 7,890 | 2,000 |
| 2021/08/23 | 7,460 | 7,680 | 7,390 | 7,650 | 2,000 |
| 2021/08/20 | 7,410 | 7,630 | 7,410 | 7,490 | 4,300 |
| 2021/08/18 | 7,240 | 7,540 | 7,240 | 7,530 | 1,900 |
| 2021/08/17 | 7,500 | 7,620 | 7,220 | 7,390 | 3,100 |
| 2021/08/16 | 7,570 | 7,810 | 7,570 | 7,640 | 2,000 |
| 2021/08/13 | 7,930 | 7,930 | 7,720 | 7,720 | 1,800 |
| 2021/08/12 | 8,360 | 8,450 | 7,410 | 7,920 | 9,800 |
| 2021/08/11 | 8,320 | 8,450 | 8,320 | 8,450 | 200 |
| 2021/08/10 | 8,320 | 8,480 | 8,310 | 8,360 | 1,500 |
| 2021/08/06 | 8,290 | 8,450 | 8,290 | 8,430 | 2,100 |
| 2021/08/04 | 8,270 | 8,410 | 8,270 | 8,380 | 1,600 |
| 2021/08/03 | 8,240 | 8,350 | 8,240 | 8,320 | 2,800 |
| 2021/08/02 | 8,140 | 8,230 | 8,050 | 8,230 | 2,000 |
| 2021/07/30 | 8,260 | 8,260 | 8,230 | 8,230 | 200 |
| 2021/07/29 | 8,110 | 8,160 | 7,970 | 8,160 | 1,100 |
| 2021/07/28 | 8,000 | 8,150 | 7,780 | 8,150 | 3,500 |
| 2021/07/27 | 7,850 | 8,070 | 7,850 | 8,070 | 2,200 |
| 2021/07/26 | 7,750 | 7,850 | 7,730 | 7,850 | 1,900 |
| 2021/07/21 | 7,590 | 7,670 | 7,530 | 7,670 | 4,100 |
| 2021/07/20 | 7,490 | 7,540 | 7,350 | 7,540 | 1,900 |
| 2021/07/19 | 7,390 | 7,490 | 7,390 | 7,490 | 1,800 |
| 2021/07/16 | 7,500 | 7,530 | 7,440 | 7,470 | 1,600 |
| 2021/07/15 | 7,540 | 7,540 | 7,460 | 7,500 | 3,800 |
| 2021/07/14 | 7,500 | 7,550 | 7,460 | 7,540 | 1,100 |
| 2021/07/13 | 7,520 | 7,520 | 7,320 | 7,470 | 6,800 |
| 2021/07/12 | 7,220 | 7,440 | 7,220 | 7,430 | 5,600 |
| 2021/07/09 | 7,220 | 7,220 | 7,160 | 7,210 | 3,800 |
| 2021/07/08 | 7,060 | 7,160 | 7,060 | 7,160 | 2,400 |
| 2021/07/07 | 7,010 | 7,060 | 7,010 | 7,060 | 1,200 |
| 2021/07/06 | 7,050 | 7,070 | 7,050 | 7,070 | 900 |
| 2021/07/05 | 7,040 | 7,050 | 7,040 | 7,050 | 900 |
| 2021/07/01 | 6,980 | 6,980 | 6,900 | 6,960 | 3,600 |
| 2021/06/29 | 7,020 | 7,020 | 7,010 | 7,010 | 200 |
| 2021/06/28 | 6,890 | 7,030 | 6,890 | 7,030 | 200 |
| 2021/06/25 | 7,000 | 7,040 | 6,910 | 7,040 | 6,800 |
| 2021/06/24 | 6,940 | 6,990 | 6,830 | 6,990 | 1,800 |
| 2021/06/23 | 6,990 | 6,990 | 6,950 | 6,970 | 3,400 |
| 2021/06/21 | 6,920 | 6,990 | 6,920 | 6,990 | 400 |
| 2021/06/18 | 6,920 | 6,990 | 6,900 | 6,990 | 2,200 |
| 2021/06/17 | 7,010 | 7,010 | 7,010 | 7,010 | 200 |
| 2021/06/16 | 7,010 | 7,010 | 7,000 | 7,010 | 400 |
| 2021/06/15 | 7,020 | 7,040 | 6,970 | 6,970 | 2,100 |
| 2021/06/14 | 7,000 | 7,010 | 7,000 | 7,010 | 600 |
| 2021/06/11 | 6,930 | 7,010 | 6,930 | 6,930 | 1,400 |
| 2021/06/10 | 6,900 | 6,940 | 6,900 | 6,930 | 5,200 |
| 2021/06/09 | 6,900 | 6,900 | 6,820 | 6,900 | 2,000 |
| 2021/06/08 | 6,860 | 6,950 | 6,860 | 6,950 | 1,600 |
| 2021/06/07 | 6,810 | 6,900 | 6,810 | 6,860 | 1,500 |
| 2021/06/04 | 6,760 | 6,910 | 6,760 | 6,810 | 1,900 |
| 2021/06/03 | 6,900 | 6,960 | 6,760 | 6,760 | 2,900 |
| 2021/06/02 | 6,910 | 6,910 | 6,900 | 6,900 | 500 |
| 2021/06/01 | 6,900 | 6,920 | 6,790 | 6,920 | 2,800 |
| 2021/05/31 | 6,900 | 6,910 | 6,900 | 6,910 | 400 |
| 2021/05/27 | 6,910 | 6,970 | 6,910 | 6,910 | 700 |
| 2021/05/26 | 6,970 | 6,970 | 6,970 | 6,970 | 100 |
| 2021/05/25 | 6,970 | 6,970 | 6,920 | 6,920 | 200 |
| 2021/05/24 | 6,930 | 7,020 | 6,900 | 6,910 | 1,500 |
| 2021/05/20 | 6,930 | 6,930 | 6,930 | 6,930 | 200 |
| 2021/05/19 | 6,930 | 6,930 | 6,920 | 6,920 | 600 |
| 2021/05/18 | 6,920 | 7,010 | 6,920 | 7,010 | 1,200 |
| 2021/05/17 | 6,990 | 7,050 | 6,990 | 7,050 | 500 |
| 2021/05/14 | 6,910 | 6,950 | 6,910 | 6,950 | 500 |
| 2021/05/13 | 6,790 | 6,940 | 6,790 | 6,900 | 700 |
| 2021/05/12 | 7,040 | 7,040 | 7,040 | 7,040 | 100 |
| 2021/05/11 | 6,970 | 6,970 | 6,970 | 6,970 | 200 |
| 2021/05/10 | 7,040 | 7,040 | 7,040 | 7,040 | 100 |
| 2021/05/07 | 6,970 | 6,990 | 6,970 | 6,990 | 1,600 |
| 2021/05/06 | 7,000 | 7,000 | 7,000 | 7,000 | 400 |
| 2021/04/30 | 7,120 | 7,130 | 7,070 | 7,120 | 2,900 |
| 2021/04/28 | 7,100 | 7,130 | 7,080 | 7,130 | 1,600 |
| 2021/04/27 | 7,000 | 7,070 | 6,970 | 7,070 | 2,100 |
| 2021/04/26 | 7,140 | 7,140 | 7,030 | 7,030 | 500 |
| 2021/04/23 | 7,060 | 7,060 | 6,990 | 7,050 | 1,800 |
| 2021/04/22 | 7,020 | 7,050 | 7,020 | 7,050 | 1,800 |
| 2021/04/20 | 7,030 | 7,030 | 7,030 | 7,030 | 200 |
| 2021/04/19 | 6,980 | 6,980 | 6,980 | 6,980 | 400 |
| 2021/04/16 | 6,980 | 6,980 | 6,900 | 6,940 | 2,500 |
| 2021/04/15 | 6,990 | 7,030 | 6,980 | 6,980 | 700 |
| 2021/04/14 | 6,950 | 7,180 | 6,950 | 6,980 | 6,100 |
| 2021/04/13 | 6,750 | 6,750 | 6,750 | 6,750 | 100 |
| 2021/04/12 | 6,780 | 6,830 | 6,750 | 6,750 | 400 |
| 2021/04/09 | 6,830 | 6,830 | 6,810 | 6,810 | 800 |
| 2021/04/08 | 6,870 | 6,870 | 6,830 | 6,830 | 300 |
| 2021/04/07 | 6,800 | 6,870 | 6,750 | 6,870 | 1,000 |
| 2021/04/06 | 6,960 | 6,960 | 6,900 | 6,900 | 400 |
| 2021/04/05 | 7,060 | 7,060 | 6,960 | 6,960 | 300 |
| 2021/04/02 | 7,000 | 7,000 | 6,880 | 6,990 | 1,100 |
| 2021/04/01 | 6,900 | 7,000 | 6,900 | 7,000 | 200 |
| 2021/03/31 | 7,060 | 7,090 | 6,900 | 6,900 | 400 |
| 2021/03/30 | 7,010 | 7,160 | 6,900 | 7,020 | 1,300 |
| 2021/03/29 | 7,040 | 7,040 | 7,000 | 7,000 | 800 |
| 2021/03/26 | 7,000 | 7,000 | 6,890 | 6,990 | 300 |
| 2021/03/25 | 6,870 | 7,000 | 6,770 | 7,000 | 1,400 |
| 2021/03/24 | 6,840 | 6,900 | 6,840 | 6,900 | 1,400 |
| 2021/03/23 | 6,980 | 6,980 | 6,830 | 6,830 | 1,600 |
| 2021/03/22 | 6,960 | 6,960 | 6,910 | 6,910 | 1,300 |
| 2021/03/19 | 6,930 | 6,930 | 6,910 | 6,910 | 1,200 |
| 2021/03/18 | 6,950 | 6,950 | 6,920 | 6,920 | 400 |
| 2021/03/17 | 6,920 | 6,950 | 6,920 | 6,920 | 1,300 |
| 2021/03/16 | 6,920 | 6,920 | 6,900 | 6,900 | 1,000 |
| 2021/03/15 | 6,870 | 6,950 | 6,870 | 6,870 | 1,200 |
| 2021/03/12 | 6,950 | 6,950 | 6,860 | 6,890 | 3,900 |
| 2021/03/11 | 6,950 | 6,960 | 6,910 | 6,910 | 800 |
| 2021/03/10 | 6,970 | 6,970 | 6,910 | 6,910 | 400 |
| 2021/03/09 | 6,920 | 6,920 | 6,910 | 6,910 | 400 |
| 2021/03/08 | 7,010 | 7,010 | 7,010 | 7,010 | 100 |
| 2021/03/05 | 6,950 | 6,950 | 6,910 | 6,910 | 500 |
| 2021/03/04 | 6,980 | 6,980 | 6,980 | 6,980 | 400 |
| 2021/03/03 | 6,930 | 6,950 | 6,930 | 6,950 | 600 |
| 2021/03/02 | 6,990 | 6,990 | 6,930 | 6,930 | 300 |
| 2021/03/01 | 7,100 | 7,100 | 6,930 | 6,930 | 400 |
| 2021/02/26 | 6,900 | 6,950 | 6,900 | 6,950 | 700 |
| 2021/02/25 | 6,920 | 6,920 | 6,810 | 6,920 | 6,400 |
| 2021/02/24 | 6,950 | 6,950 | 6,950 | 6,950 | 200 |
| 2021/02/22 | 6,980 | 6,980 | 6,980 | 6,980 | 200 |
| 2021/02/19 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
| 2021/02/18 | 6,940 | 7,000 | 6,910 | 6,910 | 400 |
| 2021/02/17 | 6,850 | 6,900 | 6,700 | 6,850 | 3,300 |
| 2021/02/16 | 7,070 | 7,070 | 6,910 | 6,940 | 1,800 |
| 2021/02/15 | 6,980 | 7,170 | 6,930 | 7,070 | 5,300 |
| 2021/02/12 | 6,920 | 6,990 | 6,890 | 6,980 | 800 |
| 2021/02/10 | 6,830 | 7,050 | 6,830 | 6,910 | 2,700 |
| 2021/02/09 | 6,840 | 6,840 | 6,830 | 6,830 | 400 |
| 2021/02/08 | 6,970 | 6,970 | 6,910 | 6,910 | 1,000 |
| 2021/02/05 | 6,970 | 6,970 | 6,870 | 6,870 | 300 |
| 2021/02/04 | 6,950 | 6,970 | 6,950 | 6,970 | 500 |
| 2021/02/03 | 6,950 | 6,960 | 6,840 | 6,960 | 500 |
| 2021/02/02 | 6,990 | 6,990 | 6,940 | 6,940 | 800 |
| 2021/02/01 | 6,790 | 6,890 | 6,790 | 6,890 | 500 |
| 2021/01/29 | 6,740 | 6,900 | 6,740 | 6,790 | 800 |
| 2021/01/28 | 6,870 | 6,870 | 6,730 | 6,740 | 2,500 |
| 2021/01/27 | 6,790 | 6,870 | 6,780 | 6,780 | 4,400 |
| 2021/01/26 | 6,990 | 6,990 | 6,970 | 6,980 | 900 |
| 2021/01/25 | 7,060 | 7,060 | 6,900 | 6,990 | 2,000 |
| 2021/01/21 | 6,970 | 6,970 | 6,950 | 6,970 | 600 |
| 2021/01/20 | 6,840 | 6,910 | 6,840 | 6,910 | 700 |
| 2021/01/19 | 6,820 | 6,830 | 6,800 | 6,830 | 1,200 |
| 2021/01/18 | 6,760 | 6,770 | 6,730 | 6,730 | 2,500 |
| 2021/01/15 | 6,770 | 6,830 | 6,770 | 6,820 | 700 |
| 2021/01/14 | 6,770 | 6,830 | 6,770 | 6,830 | 700 |
| 2021/01/13 | 6,790 | 6,840 | 6,770 | 6,840 | 2,100 |
| 2021/01/12 | 6,790 | 6,790 | 6,760 | 6,760 | 600 |
| 2021/01/08 | 6,850 | 6,850 | 6,780 | 6,800 | 2,700 |
| 2021/01/07 | 6,820 | 6,820 | 6,770 | 6,790 | 400 |
| 2021/01/06 | 6,830 | 6,830 | 6,810 | 6,830 | 2,000 |
| 2021/01/05 | 6,840 | 6,840 | 6,840 | 6,840 | 500 |
| 2021/01/04 | 6,760 | 6,850 | 6,680 | 6,850 | 2,100 |