8066 三谷商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2000-12-25 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2000-12-21 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2000-12-13 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-12-12 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2000-12-08 | 465 | 465 | 465 | 465 | 4,000 | 116.25 |
| 2000-12-07 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-12-01 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-28 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-24 | 465 | 465 | 465 | 465 | 7,000 | 116.25 |
| 2000-11-17 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-16 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-15 | 465 | 465 | 465 | 465 | 6,000 | 116.25 |
| 2000-11-14 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-13 | 466 | 466 | 465 | 465 | 2,000 | 116.25 |
| 2000-11-10 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-11-07 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-11-06 | 465 | 465 | 465 | 465 | 6,000 | 116.25 |
| 2000-11-01 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-10-31 | 460 | 465 | 460 | 465 | 9,000 | 116.25 |
| 2000-10-30 | 460 | 460 | 460 | 460 | 1,000 | 115 |
| 2000-10-26 | 460 | 460 | 460 | 460 | 1,000 | 115 |
| 2000-10-23 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 2000-10-20 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 2000-10-18 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2000-10-16 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2000-10-10 | 475 | 475 | 475 | 475 | 2,000 | 118.75 |
| 2000-10-04 | 475 | 475 | 475 | 475 | 1,000 | 118.75 |
| 2000-10-03 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2000-09-29 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2000-09-28 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-09-27 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2000-09-26 | 465 | 465 | 465 | 465 | 6,000 | 116.25 |
| 2000-09-25 | 463 | 465 | 463 | 465 | 5,000 | 116.25 |
| 2000-09-21 | 463 | 463 | 463 | 463 | 1,000 | 115.75 |
| 2000-09-20 | 465 | 465 | 465 | 465 | 203,000 | 116.25 |
| 2000-09-19 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2000-09-14 | 465 | 465 | 465 | 465 | 9,000 | 116.25 |
| 2000-09-13 | 465 | 465 | 465 | 465 | 4,000 | 116.25 |
| 2000-09-12 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2000-09-08 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2000-09-07 | 465 | 465 | 465 | 465 | 8,000 | 116.25 |
| 2000-09-06 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-09-04 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-09-01 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-31 | 465 | 465 | 465 | 465 | 6,000 | 116.25 |
| 2000-08-30 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-29 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-25 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-08-24 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-23 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-08-22 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-21 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2000-08-17 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2000-08-16 | 466 | 466 | 466 | 466 | 1,000 | 116.50 |
| 2000-08-15 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-08-14 | 461 | 461 | 461 | 461 | 1,000 | 115.25 |
| 2000-08-11 | 461 | 461 | 461 | 461 | 1,000 | 115.25 |
| 2000-08-09 | 461 | 461 | 461 | 461 | 12,000 | 115.25 |
| 2000-08-04 | 460 | 460 | 460 | 460 | 1,000 | 115 |
| 2000-08-03 | 460 | 460 | 460 | 460 | 4,000 | 115 |
| 2000-08-01 | 465 | 465 | 465 | 465 | 2,000 | 116.25 |
| 2000-07-31 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2000-07-28 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2000-07-27 | 465 | 465 | 465 | 465 | 19,000 | 116.25 |
| 2000-07-25 | 465 | 465 | 465 | 465 | 5,000 | 116.25 |
| 2000-07-24 | 453 | 465 | 453 | 465 | 2,000 | 116.25 |
| 2000-07-21 | 453 | 453 | 453 | 453 | 2,000 | 113.25 |
| 2000-07-17 | 453 | 453 | 453 | 453 | 1,000 | 113.25 |
| 2000-07-14 | 453 | 453 | 453 | 453 | 1,000 | 113.25 |
| 2000-07-13 | 453 | 453 | 453 | 453 | 1,000 | 113.25 |
| 2000-07-11 | 445 | 452 | 445 | 452 | 10,000 | 113 |
| 2000-07-10 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2000-07-06 | 430 | 430 | 430 | 430 | 3,000 | 107.50 |
| 2000-07-04 | 424 | 424 | 424 | 424 | 1,000 | 106 |
| 2000-07-03 | 421 | 421 | 421 | 421 | 2,000 | 105.25 |
| 2000-06-30 | 415 | 420 | 415 | 415 | 4,000 | 103.75 |
| 2000-06-29 | 416 | 416 | 415 | 415 | 4,000 | 103.75 |
| 2000-06-28 | 412 | 415 | 412 | 415 | 5,000 | 103.75 |
| 2000-06-27 | 415 | 415 | 412 | 412 | 4,000 | 103 |
| 2000-06-26 | 410 | 410 | 410 | 410 | 5,000 | 102.50 |
| 2000-06-23 | 410 | 410 | 410 | 410 | 4,000 | 102.50 |
| 2000-06-22 | 410 | 410 | 410 | 410 | 3,000 | 102.50 |
| 2000-06-21 | 410 | 410 | 410 | 410 | 5,000 | 102.50 |
| 2000-06-20 | 410 | 420 | 410 | 410 | 15,000 | 102.50 |
| 2000-06-19 | 410 | 410 | 410 | 410 | 4,000 | 102.50 |
| 2000-06-14 | 405 | 405 | 405 | 405 | 2,000 | 101.25 |
| 2000-06-09 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2000-06-08 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2000-06-06 | 390 | 400 | 390 | 400 | 6,000 | 100 |
| 2000-06-05 | 385 | 385 | 385 | 385 | 36,000 | 96.25 |
| 2000-06-02 | 375 | 375 | 375 | 375 | 17,000 | 93.75 |
| 2000-06-01 | 371 | 371 | 371 | 371 | 2,000 | 92.75 |
| 2000-05-31 | 366 | 370 | 366 | 370 | 3,000 | 92.50 |
| 2000-05-26 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2000-05-25 | 415 | 415 | 415 | 415 | 72,000 | 103.75 |
| 2000-05-18 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2000-05-16 | 445 | 445 | 445 | 445 | 2,000 | 111.25 |
| 2000-05-15 | 450 | 450 | 448 | 448 | 3,000 | 112 |
| 2000-05-12 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2000-05-11 | 445 | 445 | 445 | 445 | 5,000 | 111.25 |
| 2000-05-02 | 425 | 425 | 405 | 405 | 6,000 | 101.25 |
| 2000-04-28 | 485 | 485 | 485 | 485 | 2,000 | 121.25 |
| 2000-04-26 | 440 | 440 | 440 | 440 | 4,000 | 110 |
| 2000-04-25 | 423 | 423 | 423 | 423 | 8,000 | 105.75 |
| 2000-04-21 | 423 | 423 | 423 | 423 | 2,000 | 105.75 |
| 2000-03-17 | 451 | 451 | 451 | 451 | 1,000 | 112.75 |
| 2000-03-14 | 466 | 466 | 466 | 466 | 1,000 | 116.50 |
| 2000-03-03 | 461 | 461 | 461 | 461 | 1,000 | 115.25 |
| 2000-03-02 | 470 | 470 | 470 | 470 | 2,000 | 117.50 |
| 2000-02-28 | 500 | 500 | 470 | 470 | 2,000 | 117.50 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 4,000 | 125 |
| 2000-02-21 | 500 | 500 | 500 | 500 | 6,000 | 125 |
| 2000-02-18 | 501 | 510 | 501 | 510 | 7,000 | 127.50 |
| 2000-02-17 | 521 | 521 | 506 | 506 | 5,000 | 126.50 |
| 2000-02-16 | 501 | 501 | 501 | 501 | 1,000 | 125.25 |
| 2000-02-15 | 540 | 550 | 540 | 550 | 9,000 | 137.50 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
