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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,314 | 1,321 | 1,291 | 1,292 | 7,400 |
| 2022/12/29 | 1,336 | 1,339 | 1,291 | 1,301 | 26,000 |
| 2022/12/28 | 1,349 | 1,349 | 1,329 | 1,330 | 6,600 |
| 2022/12/27 | 1,357 | 1,361 | 1,340 | 1,343 | 3,700 |
| 2022/12/26 | 1,345 | 1,398 | 1,345 | 1,366 | 6,400 |
| 2022/12/23 | 1,333 | 1,345 | 1,325 | 1,345 | 4,500 |
| 2022/12/22 | 1,335 | 1,367 | 1,329 | 1,332 | 4,300 |
| 2022/12/21 | 1,345 | 1,366 | 1,326 | 1,329 | 2,600 |
| 2022/12/20 | 1,379 | 1,379 | 1,338 | 1,345 | 3,400 |
| 2022/12/19 | 1,380 | 1,380 | 1,366 | 1,368 | 700 |
| 2022/12/16 | 1,366 | 1,380 | 1,360 | 1,380 | 400 |
| 2022/12/15 | 1,353 | 1,396 | 1,353 | 1,363 | 2,200 |
| 2022/12/14 | 1,374 | 1,381 | 1,371 | 1,374 | 3,700 |
| 2022/12/13 | 1,406 | 1,412 | 1,364 | 1,371 | 15,600 |
| 2022/12/12 | 1,445 | 1,445 | 1,399 | 1,404 | 2,900 |
| 2022/12/09 | 1,401 | 1,401 | 1,370 | 1,393 | 5,700 |
| 2022/12/08 | 1,353 | 1,363 | 1,322 | 1,341 | 11,400 |
| 2022/12/07 | 1,379 | 1,382 | 1,353 | 1,359 | 8,300 |
| 2022/12/06 | 1,380 | 1,406 | 1,365 | 1,372 | 4,600 |
| 2022/12/05 | 1,395 | 1,400 | 1,389 | 1,390 | 2,400 |
| 2022/12/02 | 1,382 | 1,399 | 1,380 | 1,387 | 2,500 |
| 2022/12/01 | 1,407 | 1,410 | 1,383 | 1,384 | 6,700 |
| 2022/11/30 | 1,400 | 1,429 | 1,394 | 1,406 | 14,200 |
| 2022/11/29 | 1,430 | 1,430 | 1,406 | 1,416 | 3,300 |
| 2022/11/28 | 1,415 | 1,428 | 1,403 | 1,428 | 1,600 |
| 2022/11/25 | 1,449 | 1,449 | 1,386 | 1,401 | 14,000 |
| 2022/11/24 | 1,414 | 1,444 | 1,401 | 1,423 | 17,200 |
| 2022/11/22 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2022/11/21 | 1,436 | 1,436 | 1,414 | 1,414 | 600 |
| 2022/11/18 | 1,448 | 1,459 | 1,438 | 1,442 | 5,600 |
| 2022/11/17 | 1,448 | 1,459 | 1,445 | 1,459 | 500 |
| 2022/11/16 | 1,451 | 1,462 | 1,414 | 1,442 | 3,500 |
| 2022/11/15 | 1,453 | 1,453 | 1,452 | 1,453 | 500 |
| 2022/11/14 | 1,479 | 1,479 | 1,457 | 1,461 | 1,500 |
| 2022/11/11 | 1,469 | 1,480 | 1,469 | 1,479 | 2,700 |
| 2022/11/10 | 1,475 | 1,478 | 1,437 | 1,465 | 3,800 |
| 2022/11/09 | 1,477 | 1,478 | 1,454 | 1,468 | 1,700 |
| 2022/11/08 | 1,480 | 1,491 | 1,461 | 1,486 | 12,200 |
| 2022/11/07 | 1,418 | 1,478 | 1,418 | 1,449 | 3,100 |
| 2022/11/04 | 1,421 | 1,450 | 1,418 | 1,427 | 4,800 |
| 2022/11/02 | 1,477 | 1,477 | 1,422 | 1,445 | 6,100 |
| 2022/11/01 | 1,480 | 1,480 | 1,474 | 1,480 | 1,500 |
| 2022/10/31 | 1,493 | 1,493 | 1,460 | 1,482 | 5,300 |
| 2022/10/28 | 1,492 | 1,494 | 1,456 | 1,456 | 2,200 |
| 2022/10/27 | 1,495 | 1,495 | 1,473 | 1,493 | 600 |
| 2022/10/26 | 1,499 | 1,499 | 1,492 | 1,492 | 300 |
| 2022/10/25 | 1,500 | 1,500 | 1,458 | 1,499 | 1,800 |
| 2022/10/24 | 1,468 | 1,498 | 1,440 | 1,489 | 2,300 |
| 2022/10/21 | 1,436 | 1,459 | 1,436 | 1,448 | 900 |
| 2022/10/20 | 1,460 | 1,466 | 1,460 | 1,466 | 500 |
| 2022/10/19 | 1,464 | 1,470 | 1,396 | 1,470 | 12,000 |
| 2022/10/18 | 1,467 | 1,467 | 1,411 | 1,459 | 2,400 |
| 2022/10/17 | 1,429 | 1,437 | 1,385 | 1,437 | 1,300 |
| 2022/10/14 | 1,436 | 1,436 | 1,399 | 1,429 | 400 |
| 2022/10/12 | 1,430 | 1,463 | 1,400 | 1,420 | 10,100 |
| 2022/10/07 | 1,450 | 1,470 | 1,383 | 1,436 | 7,700 |
| 2022/10/06 | 1,319 | 1,450 | 1,289 | 1,450 | 27,400 |
| 2022/10/05 | 1,373 | 1,397 | 1,330 | 1,349 | 6,400 |
| 2022/10/04 | 1,362 | 1,373 | 1,362 | 1,370 | 1,200 |
| 2022/09/30 | 1,396 | 1,396 | 1,342 | 1,392 | 1,400 |
| 2022/09/29 | 1,360 | 1,430 | 1,349 | 1,383 | 7,900 |
| 2022/09/28 | 1,418 | 1,420 | 1,381 | 1,397 | 6,500 |
| 2022/09/27 | 1,414 | 1,414 | 1,401 | 1,414 | 900 |
| 2022/09/26 | 1,390 | 1,420 | 1,388 | 1,414 | 4,200 |
| 2022/09/22 | 1,450 | 1,450 | 1,386 | 1,410 | 2,800 |
| 2022/09/21 | 1,377 | 1,411 | 1,377 | 1,411 | 900 |
| 2022/09/20 | 1,386 | 1,407 | 1,385 | 1,390 | 2,300 |
| 2022/09/16 | 1,404 | 1,404 | 1,381 | 1,389 | 4,900 |
| 2022/09/15 | 1,401 | 1,420 | 1,401 | 1,410 | 4,300 |
| 2022/09/14 | 1,425 | 1,425 | 1,400 | 1,420 | 1,900 |
| 2022/09/13 | 1,432 | 1,435 | 1,429 | 1,430 | 4,200 |
| 2022/09/12 | 1,436 | 1,440 | 1,427 | 1,430 | 3,100 |
| 2022/09/09 | 1,433 | 1,450 | 1,433 | 1,436 | 900 |
| 2022/09/08 | 1,430 | 1,435 | 1,430 | 1,432 | 1,000 |
| 2022/09/07 | 1,439 | 1,440 | 1,439 | 1,440 | 1,200 |
| 2022/09/06 | 1,457 | 1,467 | 1,450 | 1,450 | 1,400 |
| 2022/09/05 | 1,457 | 1,470 | 1,457 | 1,462 | 1,500 |
| 2022/09/02 | 1,478 | 1,478 | 1,470 | 1,471 | 3,200 |
| 2022/09/01 | 1,479 | 1,479 | 1,479 | 1,479 | 200 |
| 2022/08/31 | 1,465 | 1,490 | 1,465 | 1,490 | 700 |
| 2022/08/30 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2022/08/29 | 1,479 | 1,483 | 1,453 | 1,479 | 1,300 |
| 2022/08/26 | 1,499 | 1,499 | 1,496 | 1,496 | 1,300 |
| 2022/08/25 | 1,499 | 1,500 | 1,494 | 1,499 | 3,500 |
| 2022/08/24 | 1,487 | 1,490 | 1,483 | 1,483 | 4,000 |
| 2022/08/23 | 1,495 | 1,495 | 1,494 | 1,495 | 500 |
| 2022/08/22 | 1,500 | 1,500 | 1,498 | 1,498 | 1,600 |
| 2022/08/19 | 1,505 | 1,515 | 1,505 | 1,512 | 1,100 |
| 2022/08/18 | 1,511 | 1,515 | 1,481 | 1,510 | 2,300 |
| 2022/08/17 | 1,526 | 1,530 | 1,510 | 1,510 | 1,900 |
| 2022/08/16 | 1,564 | 1,565 | 1,525 | 1,525 | 700 |
| 2022/08/15 | 1,570 | 1,578 | 1,544 | 1,576 | 3,700 |
| 2022/08/12 | 1,580 | 1,580 | 1,540 | 1,570 | 5,400 |
| 2022/08/10 | 1,535 | 1,580 | 1,535 | 1,580 | 9,800 |
| 2022/08/09 | 1,544 | 1,647 | 1,500 | 1,532 | 6,900 |
| 2022/08/08 | 1,525 | 1,544 | 1,525 | 1,544 | 700 |
| 2022/08/05 | 1,559 | 1,563 | 1,559 | 1,559 | 400 |
| 2022/08/04 | 1,559 | 1,559 | 1,559 | 1,559 | 500 |
| 2022/08/03 | 1,523 | 1,554 | 1,523 | 1,547 | 2,100 |
| 2022/08/02 | 1,550 | 1,554 | 1,550 | 1,554 | 200 |
| 2022/08/01 | 1,571 | 1,573 | 1,559 | 1,559 | 400 |
| 2022/07/29 | 1,523 | 1,581 | 1,523 | 1,581 | 400 |
| 2022/07/28 | 1,542 | 1,558 | 1,531 | 1,538 | 2,300 |
| 2022/07/27 | 1,564 | 1,564 | 1,547 | 1,547 | 800 |
| 2022/07/26 | 1,599 | 1,618 | 1,513 | 1,535 | 10,200 |
| 2022/07/25 | 1,626 | 1,626 | 1,616 | 1,616 | 1,100 |
| 2022/07/22 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2022/07/21 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
| 2022/07/19 | 1,601 | 1,601 | 1,598 | 1,598 | 300 |
| 2022/07/15 | 1,604 | 1,607 | 1,584 | 1,597 | 3,400 |
| 2022/07/14 | 1,604 | 1,604 | 1,573 | 1,604 | 7,000 |
| 2022/07/13 | 1,605 | 1,624 | 1,600 | 1,600 | 1,200 |
| 2022/07/12 | 1,595 | 1,610 | 1,594 | 1,597 | 1,500 |
| 2022/07/11 | 1,595 | 1,601 | 1,583 | 1,592 | 4,100 |
| 2022/07/08 | 1,609 | 1,617 | 1,580 | 1,583 | 6,000 |
| 2022/07/07 | 1,525 | 1,530 | 1,500 | 1,529 | 2,500 |
| 2022/07/06 | 1,503 | 1,525 | 1,502 | 1,525 | 1,300 |
| 2022/07/05 | 1,487 | 1,503 | 1,487 | 1,502 | 1,100 |
| 2022/07/01 | 1,511 | 1,511 | 1,450 | 1,455 | 5,700 |
| 2022/06/30 | 1,512 | 1,520 | 1,511 | 1,511 | 1,100 |
| 2022/06/28 | 1,540 | 1,553 | 1,531 | 1,542 | 2,000 |
| 2022/06/27 | 1,519 | 1,540 | 1,499 | 1,539 | 3,500 |
| 2022/06/24 | 1,517 | 1,538 | 1,465 | 1,520 | 3,200 |
| 2022/06/23 | 1,430 | 1,510 | 1,430 | 1,497 | 4,500 |
| 2022/06/22 | 1,481 | 1,504 | 1,468 | 1,468 | 1,400 |
| 2022/06/21 | 1,478 | 1,519 | 1,462 | 1,485 | 3,800 |
| 2022/06/20 | 1,501 | 1,534 | 1,485 | 1,485 | 2,200 |
| 2022/06/17 | 1,525 | 1,531 | 1,482 | 1,490 | 7,100 |
| 2022/06/16 | 1,510 | 1,547 | 1,510 | 1,529 | 1,900 |
| 2022/06/15 | 1,530 | 1,543 | 1,517 | 1,532 | 4,600 |
| 2022/06/14 | 1,588 | 1,588 | 1,543 | 1,543 | 3,200 |
| 2022/06/13 | 1,526 | 1,589 | 1,526 | 1,589 | 1,700 |
| 2022/06/10 | 1,580 | 1,580 | 1,562 | 1,562 | 1,000 |
| 2022/06/09 | 1,563 | 1,589 | 1,563 | 1,580 | 2,400 |
| 2022/06/08 | 1,567 | 1,607 | 1,541 | 1,583 | 9,300 |
| 2022/06/07 | 1,553 | 1,621 | 1,553 | 1,604 | 4,800 |
| 2022/06/06 | 1,540 | 1,581 | 1,540 | 1,558 | 1,000 |
| 2022/06/03 | 1,550 | 1,580 | 1,550 | 1,580 | 800 |
| 2022/06/02 | 1,550 | 1,561 | 1,528 | 1,549 | 3,700 |
| 2022/05/31 | 1,563 | 1,614 | 1,563 | 1,564 | 1,400 |
| 2022/05/30 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2022/05/27 | 1,528 | 1,574 | 1,528 | 1,574 | 1,700 |
| 2022/05/26 | 1,533 | 1,546 | 1,533 | 1,545 | 1,800 |
| 2022/05/25 | 1,575 | 1,575 | 1,542 | 1,573 | 2,300 |
| 2022/05/24 | 1,550 | 1,572 | 1,539 | 1,554 | 1,200 |
| 2022/05/23 | 1,547 | 1,553 | 1,546 | 1,548 | 1,700 |
| 2022/05/20 | 1,592 | 1,593 | 1,530 | 1,557 | 14,400 |
| 2022/05/19 | 1,571 | 1,575 | 1,505 | 1,566 | 25,400 |
| 2022/05/18 | 1,650 | 1,770 | 1,567 | 1,567 | 79,300 |
| 2022/05/17 | 1,652 | 1,744 | 1,624 | 1,640 | 15,700 |
| 2022/05/16 | 1,608 | 1,621 | 1,608 | 1,620 | 8,400 |
| 2022/05/13 | 1,642 | 1,642 | 1,608 | 1,608 | 2,900 |
| 2022/05/12 | 1,648 | 1,666 | 1,609 | 1,646 | 6,200 |
| 2022/05/11 | 1,622 | 1,667 | 1,622 | 1,623 | 2,400 |
| 2022/05/10 | 1,654 | 1,654 | 1,625 | 1,628 | 2,500 |
| 2022/05/06 | 1,656 | 1,669 | 1,639 | 1,654 | 1,800 |
| 2022/05/02 | 1,621 | 1,668 | 1,611 | 1,656 | 1,100 |
| 2022/04/28 | 1,640 | 1,670 | 1,640 | 1,661 | 2,700 |
| 2022/04/27 | 1,675 | 1,681 | 1,640 | 1,640 | 1,600 |
| 2022/04/26 | 1,697 | 1,697 | 1,684 | 1,684 | 400 |
| 2022/04/25 | 1,715 | 1,715 | 1,660 | 1,684 | 2,600 |
| 2022/04/22 | 1,715 | 1,738 | 1,715 | 1,715 | 1,500 |
| 2022/04/21 | 1,737 | 1,766 | 1,737 | 1,738 | 2,200 |
| 2022/04/20 | 1,740 | 1,756 | 1,717 | 1,750 | 7,100 |
| 2022/04/19 | 1,722 | 1,746 | 1,708 | 1,733 | 1,700 |
| 2022/04/18 | 1,730 | 1,757 | 1,709 | 1,732 | 10,800 |
| 2022/04/15 | 1,747 | 1,751 | 1,712 | 1,746 | 1,800 |
| 2022/04/14 | 1,754 | 1,811 | 1,754 | 1,776 | 1,400 |
| 2022/04/13 | 1,758 | 1,789 | 1,728 | 1,765 | 6,900 |
| 2022/04/12 | 1,750 | 1,773 | 1,741 | 1,756 | 3,500 |
| 2022/04/11 | 1,786 | 1,800 | 1,762 | 1,770 | 5,000 |
| 2022/04/08 | 1,825 | 1,825 | 1,750 | 1,786 | 6,100 |
| 2022/04/07 | 1,782 | 1,783 | 1,747 | 1,747 | 4,900 |
| 2022/04/06 | 1,804 | 1,804 | 1,775 | 1,782 | 1,900 |
| 2022/04/05 | 1,827 | 1,846 | 1,803 | 1,804 | 2,300 |
| 2022/04/04 | 1,846 | 1,846 | 1,772 | 1,825 | 3,100 |
| 2022/04/01 | 1,861 | 1,900 | 1,827 | 1,846 | 5,600 |
| 2022/03/31 | 1,843 | 1,863 | 1,823 | 1,861 | 3,100 |
| 2022/03/30 | 1,850 | 1,887 | 1,817 | 1,843 | 3,200 |
| 2022/03/29 | 1,845 | 1,872 | 1,845 | 1,850 | 4,800 |
| 2022/03/28 | 1,854 | 1,868 | 1,843 | 1,845 | 6,500 |
| 2022/03/25 | 1,870 | 1,880 | 1,850 | 1,854 | 2,500 |
| 2022/03/24 | 1,802 | 1,877 | 1,802 | 1,830 | 4,100 |
| 2022/03/23 | 1,787 | 1,843 | 1,787 | 1,827 | 2,000 |
| 2022/03/22 | 1,828 | 1,857 | 1,826 | 1,827 | 4,500 |
| 2022/03/18 | 1,822 | 1,827 | 1,789 | 1,827 | 1,600 |
| 2022/03/17 | 1,803 | 1,865 | 1,803 | 1,822 | 3,400 |
| 2022/03/16 | 1,813 | 1,813 | 1,772 | 1,796 | 4,000 |
| 2022/03/15 | 1,785 | 1,792 | 1,728 | 1,792 | 12,000 |
| 2022/03/14 | 1,820 | 1,850 | 1,785 | 1,785 | 3,700 |
| 2022/03/11 | 1,850 | 1,865 | 1,800 | 1,858 | 4,400 |
| 2022/03/10 | 1,879 | 1,879 | 1,778 | 1,857 | 3,400 |
| 2022/03/09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2022/03/08 | 1,802 | 1,842 | 1,769 | 1,803 | 3,900 |
| 2022/03/07 | 1,874 | 1,899 | 1,837 | 1,842 | 3,300 |
| 2022/03/04 | 1,882 | 1,895 | 1,840 | 1,895 | 1,300 |
| 2022/03/03 | 1,889 | 1,909 | 1,885 | 1,887 | 700 |
| 2022/03/02 | 1,888 | 1,917 | 1,888 | 1,900 | 5,700 |
| 2022/03/01 | 1,918 | 1,947 | 1,907 | 1,907 | 1,200 |
| 2022/02/28 | 1,941 | 1,993 | 1,913 | 1,919 | 3,000 |
| 2022/02/25 | 1,945 | 1,948 | 1,891 | 1,945 | 8,300 |
| 2022/02/24 | 1,887 | 1,910 | 1,887 | 1,905 | 1,000 |
| 2022/02/22 | 1,902 | 1,928 | 1,890 | 1,890 | 2,600 |
| 2022/02/21 | 1,882 | 1,979 | 1,873 | 1,949 | 8,100 |
| 2022/02/18 | 1,930 | 1,946 | 1,880 | 1,882 | 6,300 |
| 2022/02/17 | 1,940 | 1,947 | 1,933 | 1,947 | 2,800 |
| 2022/02/16 | 1,964 | 1,964 | 1,940 | 1,946 | 6,200 |
| 2022/02/15 | 1,901 | 1,926 | 1,887 | 1,926 | 1,200 |
| 2022/02/14 | 1,905 | 1,945 | 1,905 | 1,925 | 1,500 |
| 2022/02/10 | 1,979 | 1,979 | 1,917 | 1,945 | 4,300 |
| 2022/02/09 | 1,911 | 1,925 | 1,900 | 1,919 | 1,800 |
| 2022/02/08 | 1,895 | 1,925 | 1,895 | 1,903 | 1,900 |
| 2022/02/07 | 1,908 | 1,928 | 1,867 | 1,867 | 4,500 |
| 2022/02/04 | 1,876 | 1,940 | 1,876 | 1,940 | 3,800 |
| 2022/02/03 | 1,880 | 1,905 | 1,860 | 1,900 | 2,400 |
| 2022/02/02 | 1,844 | 1,984 | 1,844 | 1,906 | 2,100 |
| 2022/02/01 | 1,920 | 1,920 | 1,835 | 1,879 | 13,000 |
| 2022/01/31 | 1,961 | 1,989 | 1,932 | 1,932 | 1,800 |
| 2022/01/28 | 1,981 | 2,008 | 1,976 | 1,977 | 2,600 |
| 2022/01/27 | 2,001 | 2,019 | 1,978 | 1,980 | 3,200 |
| 2022/01/26 | 1,982 | 2,035 | 1,982 | 2,001 | 4,600 |
| 2022/01/25 | 1,988 | 2,094 | 1,933 | 2,020 | 40,400 |
| 2022/01/24 | 1,919 | 1,948 | 1,919 | 1,948 | 500 |
| 2022/01/21 | 1,945 | 1,945 | 1,901 | 1,911 | 3,800 |
| 2022/01/20 | 1,901 | 1,939 | 1,901 | 1,938 | 5,200 |
| 2022/01/19 | 1,913 | 1,933 | 1,894 | 1,902 | 6,800 |
| 2022/01/18 | 1,871 | 1,939 | 1,871 | 1,939 | 17,100 |
| 2022/01/17 | 1,888 | 1,913 | 1,880 | 1,880 | 2,200 |
| 2022/01/14 | 1,957 | 1,965 | 1,897 | 1,897 | 1,700 |
| 2022/01/13 | 2,031 | 2,034 | 1,973 | 1,973 | 4,800 |
| 2022/01/12 | 2,031 | 2,044 | 2,019 | 2,037 | 7,200 |
| 2022/01/11 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
| 2022/01/07 | 2,024 | 2,043 | 2,019 | 2,035 | 4,800 |
| 2022/01/06 | 2,024 | 2,035 | 2,012 | 2,024 | 6,200 |
| 2022/01/05 | 2,016 | 2,039 | 2,013 | 2,034 | 4,600 |
| 2022/01/04 | 2,021 | 2,044 | 2,014 | 2,030 | 5,400 |