8066 三谷商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 396 | 396 | 396 | 396 | 4,000 | 99 |
| 2003-12-29 | 391 | 396 | 391 | 396 | 2,000 | 99 |
| 2003-12-26 | 381 | 386 | 381 | 381 | 4,000 | 95.25 |
| 2003-12-25 | 378 | 378 | 378 | 378 | 1,000 | 94.50 |
| 2003-12-18 | 376 | 376 | 376 | 376 | 1,000 | 94 |
| 2003-12-12 | 411 | 411 | 411 | 411 | 17,000 | 102.75 |
| 2003-12-11 | 401 | 411 | 401 | 411 | 4,000 | 102.75 |
| 2003-12-10 | 400 | 400 | 400 | 400 | 8,000 | 100 |
| 2003-12-09 | 395 | 400 | 395 | 400 | 2,000 | 100 |
| 2003-12-08 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 2003-12-05 | 377 | 377 | 377 | 377 | 1,000 | 94.25 |
| 2003-12-03 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2003-12-02 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2003-11-26 | 373 | 373 | 373 | 373 | 1,000 | 93.25 |
| 2003-11-25 | 393 | 393 | 373 | 373 | 8,000 | 93.25 |
| 2003-11-21 | 371 | 395 | 371 | 395 | 5,000 | 98.75 |
| 2003-11-19 | 380 | 380 | 380 | 380 | 745,000 | 95 |
| 2003-11-18 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2003-11-17 | 385 | 385 | 381 | 381 | 5,000 | 95.25 |
| 2003-11-14 | 385 | 385 | 383 | 383 | 2,000 | 95.75 |
| 2003-11-13 | 381 | 381 | 381 | 381 | 1,000 | 95.25 |
| 2003-11-12 | 380 | 380 | 380 | 380 | 10,000 | 95 |
| 2003-11-10 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2003-11-07 | 410 | 410 | 410 | 410 | 3,000 | 102.50 |
| 2003-10-31 | 410 | 410 | 410 | 410 | 4,000 | 102.50 |
| 2003-10-28 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2003-10-24 | 410 | 410 | 410 | 410 | 13,000 | 102.50 |
| 2003-10-23 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2003-10-20 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2003-10-17 | 449 | 449 | 420 | 420 | 5,000 | 105 |
| 2003-10-16 | 400 | 430 | 400 | 420 | 8,000 | 105 |
| 2003-10-14 | 383 | 383 | 383 | 383 | 1,000 | 95.75 |
| 2003-10-09 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2003-10-06 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2003-10-01 | 420 | 425 | 420 | 425 | 4,000 | 106.25 |
| 2003-09-29 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2003-09-26 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2003-09-25 | 425 | 425 | 425 | 425 | 4,000 | 106.25 |
| 2003-09-17 | 419 | 425 | 419 | 425 | 5,000 | 106.25 |
| 2003-09-12 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2003-09-11 | 422 | 430 | 407 | 430 | 12,000 | 107.50 |
| 2003-09-10 | 410 | 422 | 395 | 422 | 8,000 | 105.50 |
| 2003-09-09 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2003-09-08 | 375 | 375 | 375 | 375 | 1,000 | 93.75 |
| 2003-09-04 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2003-09-03 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2003-09-02 | 386 | 386 | 386 | 386 | 2,000 | 96.50 |
| 2003-09-01 | 385 | 385 | 380 | 380 | 7,000 | 95 |
| 2003-08-28 | 395 | 395 | 385 | 385 | 3,000 | 96.25 |
| 2003-08-27 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2003-08-26 | 385 | 385 | 385 | 385 | 1,000 | 96.25 |
| 2003-08-25 | 385 | 385 | 385 | 385 | 9,000 | 96.25 |
| 2003-08-22 | 377 | 385 | 377 | 385 | 488,000 | 96.25 |
| 2003-08-20 | 373 | 386 | 373 | 376 | 4,000 | 94 |
| 2003-08-15 | 360 | 361 | 360 | 361 | 3,000 | 90.25 |
| 2003-08-14 | 393 | 393 | 380 | 380 | 3,000 | 95 |
| 2003-08-08 | 427 | 427 | 427 | 427 | 3,000 | 106.75 |
| 2003-08-04 | 448 | 448 | 427 | 427 | 9,000 | 106.75 |
| 2003-08-01 | 428 | 448 | 428 | 448 | 5,000 | 112 |
| 2003-07-31 | 427 | 427 | 427 | 427 | 5,000 | 106.75 |
| 2003-07-30 | 428 | 428 | 428 | 428 | 2,000 | 107 |
| 2003-07-29 | 427 | 430 | 427 | 430 | 14,000 | 107.50 |
| 2003-07-28 | 412 | 425 | 412 | 425 | 2,000 | 106.25 |
| 2003-07-25 | 427 | 427 | 427 | 427 | 6,000 | 106.75 |
| 2003-07-22 | 427 | 427 | 427 | 427 | 2,000 | 106.75 |
| 2003-07-14 | 430 | 430 | 430 | 430 | 3,000 | 107.50 |
| 2003-07-11 | 430 | 430 | 430 | 430 | 5,000 | 107.50 |
| 2003-07-10 | 430 | 430 | 430 | 430 | 16,000 | 107.50 |
| 2003-07-09 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2003-07-08 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2003-07-04 | 429 | 430 | 429 | 430 | 4,000 | 107.50 |
| 2003-07-03 | 490 | 490 | 430 | 430 | 16,000 | 107.50 |
| 2003-07-02 | 400 | 410 | 400 | 410 | 5,000 | 102.50 |
| 2003-07-01 | 399 | 400 | 399 | 400 | 5,000 | 100 |
| 2003-06-27 | 380 | 381 | 380 | 381 | 2,000 | 95.25 |
| 2003-06-25 | 377 | 377 | 377 | 377 | 6,000 | 94.25 |
| 2003-06-24 | 377 | 377 | 377 | 377 | 1,000 | 94.25 |
| 2003-06-20 | 357 | 357 | 355 | 355 | 9,000 | 88.75 |
| 2003-06-19 | 355 | 355 | 355 | 355 | 2,000 | 88.75 |
| 2003-06-16 | 356 | 356 | 350 | 350 | 5,000 | 87.50 |
| 2003-06-13 | 375 | 375 | 350 | 356 | 5,000 | 89 |
| 2003-06-11 | 383 | 383 | 383 | 383 | 1,000 | 95.75 |
| 2003-06-10 | 381 | 381 | 381 | 381 | 3,000 | 95.25 |
| 2003-06-09 | 381 | 381 | 381 | 381 | 2,000 | 95.25 |
| 2003-05-30 | 389 | 389 | 389 | 389 | 3,000 | 97.25 |
| 2003-05-28 | 389 | 389 | 389 | 389 | 1,000 | 97.25 |
| 2003-05-27 | 380 | 390 | 380 | 390 | 10,000 | 97.50 |
| 2003-05-23 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2003-05-20 | 375 | 380 | 375 | 380 | 410,000 | 95 |
| 2003-05-15 | 380 | 380 | 375 | 375 | 3,000 | 93.75 |
| 2003-05-14 | 380 | 381 | 378 | 380 | 8,000 | 95 |
| 2003-05-13 | 360 | 360 | 360 | 360 | 4,000 | 90 |
| 2003-05-09 | 363 | 363 | 363 | 363 | 3,000 | 90.75 |
| 2003-05-01 | 363 | 363 | 363 | 363 | 5,000 | 90.75 |
| 2003-04-25 | 364 | 364 | 364 | 364 | 7,000 | 91 |
| 2003-04-21 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2003-04-17 | 365 | 365 | 365 | 365 | 2,000 | 91.25 |
| 2003-04-15 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2003-04-11 | 365 | 365 | 365 | 365 | 3,000 | 91.25 |
| 2003-04-10 | 360 | 365 | 360 | 365 | 3,000 | 91.25 |
| 2003-04-04 | 350 | 350 | 350 | 350 | 3,000 | 87.50 |
| 2003-04-03 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2003-04-02 | 331 | 331 | 331 | 331 | 3,000 | 82.75 |
| 2003-04-01 | 331 | 331 | 331 | 331 | 5,000 | 82.75 |
| 2003-03-25 | 334 | 334 | 330 | 334 | 19,000 | 83.50 |
| 2003-03-20 | 334 | 334 | 334 | 334 | 2,000 | 83.50 |
| 2003-03-18 | 334 | 334 | 334 | 334 | 1,000 | 83.50 |
| 2003-03-17 | 333 | 334 | 333 | 334 | 2,000 | 83.50 |
| 2003-03-14 | 334 | 335 | 333 | 333 | 4,000 | 83.25 |
| 2003-03-13 | 331 | 333 | 330 | 333 | 5,000 | 83.25 |
| 2003-03-10 | 400 | 400 | 399 | 399 | 4,000 | 99.75 |
| 2003-03-06 | 411 | 411 | 400 | 400 | 4,000 | 100 |
| 2003-02-27 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2003-02-26 | 341 | 341 | 341 | 341 | 12,000 | 85.25 |
| 2003-02-25 | 341 | 341 | 341 | 341 | 2,000 | 85.25 |
| 2003-02-21 | 331 | 331 | 331 | 331 | 2,000 | 82.75 |
| 2003-02-13 | 331 | 331 | 331 | 331 | 1,000 | 82.75 |
| 2003-02-10 | 345 | 345 | 345 | 345 | 4,000 | 86.25 |
| 2003-02-05 | 352 | 352 | 352 | 352 | 5,000 | 88 |
| 2003-01-28 | 352 | 352 | 352 | 352 | 1,000 | 88 |
| 2003-01-27 | 352 | 352 | 352 | 352 | 1,000 | 88 |
| 2003-01-24 | 350 | 352 | 350 | 352 | 11,000 | 88 |
| 2003-01-23 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2003-01-20 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2003-01-14 | 380 | 380 | 380 | 380 | 4,000 | 95 |
| 2003-01-10 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2003-01-08 | 382 | 382 | 382 | 382 | 2,000 | 95.50 |
| 2003-01-07 | 380 | 385 | 380 | 385 | 10,000 | 96.25 |
| 2003-01-06 | 380 | 380 | 380 | 380 | 9,000 | 95 |
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
