3232 三重交通グループホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 461 | 465 | 457 | 459 | 44,100 | 459 |
| 2015-12-29 | 459 | 467 | 457 | 461 | 29,400 | 461 |
| 2015-12-28 | 467 | 467 | 456 | 458 | 40,500 | 458 |
| 2015-12-25 | 454 | 456 | 452 | 453 | 27,800 | 453 |
| 2015-12-24 | 451 | 452 | 448 | 452 | 45,200 | 452 |
| 2015-12-22 | 456 | 456 | 450 | 450 | 38,200 | 450 |
| 2015-12-21 | 455 | 458 | 452 | 456 | 21,800 | 456 |
| 2015-12-18 | 463 | 464 | 455 | 460 | 20,100 | 460 |
| 2015-12-17 | 461 | 464 | 454 | 460 | 41,300 | 460 |
| 2015-12-16 | 464 | 467 | 436 | 458 | 109,400 | 458 |
| 2015-12-15 | 468 | 469 | 461 | 467 | 28,900 | 467 |
| 2015-12-14 | 455 | 470 | 453 | 470 | 30,200 | 470 |
| 2015-12-11 | 458 | 463 | 458 | 460 | 59,000 | 460 |
| 2015-12-10 | 465 | 468 | 460 | 461 | 30,600 | 461 |
| 2015-12-09 | 464 | 471 | 463 | 469 | 23,200 | 469 |
| 2015-12-08 | 467 | 470 | 462 | 469 | 26,400 | 469 |
| 2015-12-07 | 472 | 475 | 469 | 469 | 35,200 | 469 |
| 2015-12-04 | 465 | 476 | 465 | 472 | 39,400 | 472 |
| 2015-12-03 | 468 | 472 | 468 | 469 | 24,100 | 469 |
| 2015-12-02 | 469 | 473 | 468 | 469 | 35,800 | 469 |
| 2015-12-01 | 468 | 471 | 468 | 469 | 17,400 | 469 |
| 2015-11-30 | 472 | 477 | 470 | 472 | 34,000 | 472 |
| 2015-11-27 | 475 | 475 | 466 | 470 | 40,600 | 470 |
| 2015-11-26 | 470 | 474 | 470 | 472 | 48,100 | 472 |
| 2015-11-25 | 476 | 476 | 470 | 470 | 36,500 | 470 |
| 2015-11-24 | 477 | 477 | 472 | 475 | 44,400 | 475 |
| 2015-11-20 | 475 | 479 | 473 | 478 | 40,800 | 478 |
| 2015-11-19 | 479 | 479 | 474 | 476 | 25,400 | 476 |
| 2015-11-18 | 480 | 480 | 473 | 475 | 35,100 | 475 |
| 2015-11-17 | 480 | 480 | 476 | 477 | 33,800 | 477 |
| 2015-11-16 | 472 | 480 | 470 | 476 | 35,600 | 476 |
| 2015-11-13 | 476 | 479 | 472 | 472 | 25,500 | 472 |
| 2015-11-12 | 474 | 480 | 472 | 479 | 22,500 | 479 |
| 2015-11-11 | 471 | 480 | 466 | 474 | 44,500 | 474 |
| 2015-11-10 | 464 | 472 | 463 | 471 | 25,300 | 471 |
| 2015-11-09 | 462 | 474 | 462 | 468 | 73,900 | 468 |
| 2015-11-06 | 462 | 472 | 462 | 470 | 42,500 | 470 |
| 2015-11-05 | 474 | 474 | 462 | 466 | 32,500 | 466 |
| 2015-11-04 | 465 | 472 | 459 | 472 | 26,500 | 472 |
| 2015-11-02 | 460 | 467 | 458 | 462 | 27,600 | 462 |
| 2015-10-30 | 475 | 475 | 455 | 467 | 63,500 | 467 |
| 2015-10-29 | 450 | 482 | 449 | 482 | 102,100 | 482 |
| 2015-10-28 | 443 | 450 | 443 | 450 | 35,900 | 450 |
| 2015-10-27 | 446 | 446 | 441 | 444 | 59,900 | 444 |
| 2015-10-26 | 440 | 441 | 439 | 441 | 24,700 | 441 |
| 2015-10-23 | 443 | 443 | 439 | 439 | 45,700 | 439 |
| 2015-10-22 | 440 | 445 | 438 | 440 | 39,700 | 440 |
| 2015-10-21 | 430 | 447 | 430 | 443 | 198,600 | 443 |
| 2015-10-20 | 422 | 423 | 421 | 423 | 21,400 | 423 |
| 2015-10-19 | 420 | 423 | 420 | 422 | 12,700 | 422 |
| 2015-10-16 | 423 | 423 | 420 | 420 | 31,900 | 420 |
| 2015-10-15 | 420 | 425 | 418 | 422 | 28,400 | 422 |
| 2015-10-14 | 422 | 422 | 418 | 420 | 22,300 | 420 |
| 2015-10-13 | 420 | 423 | 419 | 423 | 22,000 | 423 |
| 2015-10-09 | 424 | 424 | 416 | 422 | 54,100 | 422 |
| 2015-10-08 | 431 | 432 | 417 | 422 | 99,900 | 422 |
| 2015-10-07 | 437 | 437 | 432 | 434 | 60,800 | 434 |
| 2015-10-06 | 439 | 439 | 434 | 437 | 33,800 | 437 |
| 2015-10-05 | 438 | 438 | 431 | 432 | 18,000 | 432 |
| 2015-10-02 | 427 | 437 | 425 | 437 | 36,700 | 437 |
| 2015-10-01 | 422 | 430 | 418 | 427 | 53,300 | 427 |
| 2015-09-30 | 420 | 424 | 417 | 421 | 26,200 | 421 |
| 2015-09-29 | 421 | 423 | 416 | 417 | 59,500 | 417 |
| 2015-09-28 | 435 | 435 | 427 | 428 | 193,100 | 428 |
| 2015-09-25 | 438 | 441 | 431 | 436 | 357,100 | 436 |
| 2015-09-24 | 439 | 446 | 436 | 441 | 311,000 | 441 |
| 2015-09-18 | 430 | 442 | 429 | 442 | 102,700 | 442 |
| 2015-09-17 | 425 | 432 | 424 | 432 | 113,600 | 432 |
| 2015-09-16 | 426 | 428 | 421 | 424 | 54,000 | 424 |
| 2015-09-15 | 422 | 426 | 421 | 425 | 25,300 | 425 |
| 2015-09-14 | 422 | 426 | 420 | 420 | 18,800 | 420 |
| 2015-09-11 | 412 | 423 | 412 | 419 | 77,300 | 419 |
| 2015-09-10 | 415 | 425 | 410 | 416 | 75,000 | 416 |
| 2015-09-09 | 420 | 430 | 412 | 426 | 69,500 | 426 |
| 2015-09-08 | 425 | 426 | 400 | 400 | 89,000 | 400 |
| 2015-09-07 | 430 | 432 | 421 | 430 | 30,800 | 430 |
| 2015-09-04 | 442 | 442 | 422 | 430 | 44,700 | 430 |
| 2015-09-03 | 441 | 441 | 436 | 436 | 37,000 | 436 |
| 2015-09-02 | 435 | 447 | 433 | 437 | 40,700 | 437 |
| 2015-09-01 | 452 | 455 | 442 | 443 | 53,500 | 443 |
| 2015-08-31 | 454 | 456 | 451 | 455 | 23,200 | 455 |
| 2015-08-28 | 452 | 456 | 445 | 450 | 37,900 | 450 |
| 2015-08-27 | 444 | 448 | 440 | 440 | 62,500 | 440 |
| 2015-08-26 | 421 | 435 | 420 | 431 | 83,700 | 431 |
| 2015-08-25 | 417 | 445 | 416 | 420 | 130,200 | 420 |
| 2015-08-24 | 436 | 449 | 432 | 432 | 133,200 | 432 |
| 2015-08-21 | 455 | 455 | 450 | 451 | 67,300 | 451 |
| 2015-08-20 | 470 | 470 | 463 | 464 | 49,600 | 464 |
| 2015-08-19 | 473 | 478 | 472 | 473 | 30,500 | 473 |
| 2015-08-18 | 475 | 478 | 472 | 476 | 31,500 | 476 |
| 2015-08-17 | 475 | 478 | 472 | 472 | 50,400 | 472 |
| 2015-08-14 | 477 | 482 | 473 | 474 | 36,600 | 474 |
| 2015-08-13 | 479 | 481 | 471 | 477 | 54,100 | 477 |
| 2015-08-12 | 481 | 485 | 480 | 482 | 31,000 | 482 |
| 2015-08-11 | 483 | 485 | 478 | 481 | 35,500 | 481 |
| 2015-08-10 | 475 | 485 | 475 | 483 | 83,900 | 483 |
| 2015-08-07 | 482 | 482 | 471 | 477 | 54,300 | 477 |
| 2015-08-06 | 483 | 484 | 479 | 482 | 46,500 | 482 |
| 2015-08-05 | 480 | 483 | 478 | 479 | 25,300 | 479 |
| 2015-08-04 | 478 | 482 | 478 | 482 | 15,900 | 482 |
| 2015-08-03 | 480 | 482 | 478 | 482 | 22,200 | 482 |
| 2015-07-31 | 475 | 479 | 472 | 479 | 23,200 | 479 |
| 2015-07-30 | 477 | 478 | 471 | 475 | 37,800 | 475 |
| 2015-07-29 | 475 | 477 | 474 | 477 | 20,800 | 477 |
| 2015-07-28 | 473 | 480 | 470 | 475 | 47,100 | 475 |
| 2015-07-27 | 484 | 484 | 474 | 475 | 65,700 | 475 |
| 2015-07-24 | 477 | 479 | 476 | 476 | 41,200 | 476 |
| 2015-07-23 | 471 | 476 | 471 | 476 | 19,800 | 476 |
| 2015-07-22 | 475 | 477 | 469 | 470 | 58,400 | 470 |
| 2015-07-21 | 471 | 477 | 471 | 477 | 31,000 | 477 |
| 2015-07-17 | 475 | 475 | 470 | 471 | 33,700 | 471 |
| 2015-07-16 | 472 | 473 | 469 | 473 | 40,600 | 473 |
| 2015-07-15 | 472 | 475 | 466 | 471 | 48,100 | 471 |
| 2015-07-14 | 470 | 476 | 467 | 472 | 82,100 | 472 |
| 2015-07-13 | 457 | 466 | 456 | 462 | 42,300 | 462 |
| 2015-07-10 | 455 | 462 | 451 | 455 | 55,200 | 455 |
| 2015-07-09 | 451 | 457 | 441 | 455 | 120,700 | 455 |
| 2015-07-08 | 470 | 471 | 462 | 462 | 74,400 | 462 |
| 2015-07-07 | 475 | 475 | 465 | 470 | 50,900 | 470 |
| 2015-07-06 | 472 | 475 | 467 | 468 | 78,500 | 468 |
| 2015-07-03 | 479 | 479 | 474 | 475 | 50,100 | 475 |
| 2015-07-02 | 485 | 485 | 478 | 478 | 95,900 | 478 |
| 2015-07-01 | 471 | 477 | 470 | 473 | 68,900 | 473 |
| 2015-06-30 | 469 | 480 | 469 | 478 | 95,800 | 478 |
| 2015-06-29 | 465 | 473 | 465 | 469 | 121,500 | 469 |
| 2015-06-26 | 479 | 480 | 474 | 476 | 125,400 | 476 |
| 2015-06-25 | 481 | 485 | 479 | 479 | 60,600 | 479 |
| 2015-06-24 | 486 | 486 | 478 | 481 | 95,800 | 481 |
| 2015-06-23 | 478 | 490 | 473 | 485 | 319,600 | 485 |
| 2015-06-22 | 484 | 484 | 476 | 480 | 106,700 | 480 |
| 2015-06-19 | 472 | 482 | 472 | 480 | 130,400 | 480 |
| 2015-06-18 | 469 | 476 | 469 | 471 | 74,600 | 471 |
| 2015-06-17 | 474 | 476 | 465 | 471 | 113,600 | 471 |
| 2015-06-16 | 460 | 485 | 459 | 476 | 316,700 | 476 |
| 2015-06-15 | 460 | 465 | 458 | 461 | 140,300 | 461 |
| 2015-06-12 | 467 | 470 | 456 | 461 | 413,000 | 461 |
| 2015-06-11 | 472 | 477 | 465 | 468 | 371,900 | 468 |
| 2015-06-10 | 477 | 493 | 475 | 476 | 750,300 | 476 |
| 2015-06-09 | 490 | 498 | 478 | 483 | 3,107,800 | 483 |
| 2015-06-08 | 518 | 518 | 518 | 518 | 412,500 | 518 |
| 2015-06-05 | 445 | 446 | 438 | 438 | 66,300 | 438 |
| 2015-06-04 | 444 | 447 | 443 | 445 | 36,400 | 445 |
| 2015-06-03 | 441 | 444 | 440 | 444 | 22,900 | 444 |
| 2015-06-02 | 445 | 447 | 444 | 444 | 25,600 | 444 |
| 2015-06-01 | 448 | 450 | 445 | 446 | 45,300 | 446 |
| 2015-05-29 | 444 | 449 | 444 | 448 | 59,800 | 448 |
| 2015-05-28 | 438 | 450 | 438 | 450 | 111,600 | 450 |
| 2015-05-27 | 445 | 446 | 439 | 441 | 73,900 | 441 |
| 2015-05-26 | 438 | 441 | 438 | 438 | 20,800 | 438 |
| 2015-05-25 | 438 | 441 | 436 | 437 | 68,700 | 437 |
| 2015-05-22 | 446 | 450 | 437 | 447 | 68,600 | 447 |
| 2015-05-21 | 452 | 453 | 448 | 448 | 16,000 | 448 |
| 2015-05-20 | 450 | 454 | 449 | 450 | 31,900 | 450 |
| 2015-05-19 | 454 | 455 | 447 | 450 | 54,700 | 450 |
| 2015-05-18 | 446 | 455 | 444 | 455 | 87,700 | 455 |
| 2015-05-15 | 441 | 446 | 439 | 444 | 30,200 | 444 |
| 2015-05-14 | 450 | 452 | 438 | 439 | 71,800 | 439 |
| 2015-05-13 | 455 | 457 | 444 | 457 | 94,900 | 457 |
| 2015-05-12 | 430 | 453 | 426 | 452 | 183,500 | 452 |
| 2015-05-11 | 441 | 453 | 440 | 450 | 94,400 | 450 |
| 2015-05-08 | 450 | 450 | 433 | 443 | 184,600 | 443 |
| 2015-05-07 | 455 | 459 | 442 | 447 | 84,300 | 447 |
| 2015-05-01 | 466 | 468 | 444 | 463 | 254,800 | 463 |
| 2015-04-30 | 479 | 485 | 465 | 474 | 587,000 | 474 |
| 2015-04-28 | 471 | 482 | 452 | 482 | 827,900 | 482 |
| 2015-04-27 | 479 | 487 | 460 | 479 | 183,600 | 479 |
| 2015-04-24 | 495 | 497 | 465 | 485 | 233,200 | 485 |
| 2015-04-23 | 494 | 500 | 486 | 495 | 214,300 | 495 |
| 2015-04-22 | 482 | 497 | 482 | 495 | 232,200 | 495 |
| 2015-04-21 | 457 | 484 | 433 | 484 | 271,700 | 484 |
| 2015-04-20 | 463 | 469 | 458 | 465 | 123,300 | 465 |
| 2015-04-17 | 481 | 492 | 466 | 472 | 283,800 | 472 |
| 2015-04-16 | 464 | 489 | 462 | 485 | 584,100 | 485 |
| 2015-04-15 | 450 | 467 | 450 | 462 | 539,100 | 462 |
| 2015-04-14 | 438 | 455 | 437 | 452 | 724,300 | 452 |
| 2015-04-13 | 435 | 440 | 433 | 440 | 333,400 | 440 |
| 2015-04-10 | 434 | 435 | 428 | 432 | 147,700 | 432 |
| 2015-04-09 | 432 | 434 | 422 | 431 | 189,000 | 431 |
| 2015-04-08 | 428 | 434 | 427 | 429 | 272,500 | 429 |
| 2015-04-07 | 422 | 426 | 419 | 425 | 86,400 | 425 |
| 2015-04-06 | 423 | 425 | 416 | 418 | 106,100 | 418 |
| 2015-04-03 | 423 | 423 | 416 | 418 | 107,100 | 418 |
| 2015-04-02 | 424 | 426 | 420 | 423 | 91,600 | 423 |
| 2015-04-01 | 425 | 428 | 417 | 427 | 91,800 | 427 |
| 2015-03-31 | 433 | 435 | 423 | 431 | 91,400 | 431 |
| 2015-03-30 | 431 | 446 | 427 | 429 | 146,000 | 429 |
| 2015-03-27 | 414 | 430 | 410 | 423 | 153,900 | 423 |
| 2015-03-26 | 414 | 415 | 412 | 412 | 114,400 | 412 |
| 2015-03-25 | 410 | 414 | 409 | 414 | 86,100 | 414 |
| 2015-03-24 | 411 | 414 | 406 | 409 | 86,200 | 409 |
| 2015-03-23 | 415 | 415 | 404 | 414 | 95,500 | 414 |
| 2015-03-20 | 425 | 425 | 396 | 415 | 338,900 | 415 |
| 2015-03-19 | 450 | 450 | 420 | 429 | 223,400 | 429 |
分割・併合履歴 ： なし
