8066 三谷商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	600	600	570	570	4,000	142.50
2004-12-27	600	600	600	600	2,000	150
2004-12-24	601	601	600	600	4,000	150
2004-12-22	600	600	590	600	6,000	150
2004-12-21	610	610	600	600	2,000	150
2004-12-20	609	609	590	590	8,000	147.50
2004-12-17	575	590	575	590	6,000	147.50
2004-12-16	580	580	571	573	9,000	143.25
2004-12-15	590	600	590	590	13,000	147.50
2004-12-14	590	590	575	575	3,000	143.75
2004-12-10	610	610	610	610	16,000	152.50
2004-12-09	614	614	610	610	2,000	152.50
2004-12-08	580	620	560	618	37,000	154.50
2004-12-07	597	615	597	600	31,000	150
2004-12-06	600	613	598	598	11,000	149.50
2004-12-03	570	598	566	598	33,000	149.50
2004-12-02	556	566	556	566	19,000	141.50
2004-12-01	533	550	533	550	18,000	137.50
2004-11-30	520	530	520	530	17,000	132.50
2004-11-29	520	520	515	515	2,000	128.75
2004-11-26	520	520	520	520	2,000	130
2004-11-25	515	520	515	515	6,000	128.75
2004-11-19	519	519	519	519	10,000	129.75
2004-11-17	517	517	517	517	22,000	129.25
2004-11-16	517	520	517	520	6,000	130
2004-11-15	521	521	516	516	3,000	129
2004-11-12	510	514	510	514	11,000	128.50
2004-11-11	503	503	495	495	6,000	123.75
2004-11-10	504	504	503	503	4,000	125.75
2004-11-05	502	502	502	502	2,000	125.50
2004-11-04	508	510	508	510	25,000	127.50
2004-11-02	508	510	508	510	5,000	127.50
2004-11-01	502	502	502	502	8,000	125.50
2004-10-28	502	502	502	502	2,000	125.50
2004-10-27	505	505	505	505	8,000	126.25
2004-10-26	501	501	485	500	9,000	125
2004-10-25	501	501	500	501	14,000	125.25
2004-10-22	501	501	501	501	1,000	125.25
2004-10-21	501	501	501	501	1,000	125.25
2004-10-18	502	502	501	501	3,000	125.25
2004-10-14	510	510	510	510	1,000	127.50
2004-10-12	510	511	500	500	5,000	125
2004-10-08	510	510	510	510	2,000	127.50
2004-10-07	520	520	510	510	8,000	127.50
2004-10-06	510	520	510	520	4,000	130
2004-10-05	501	501	501	501	2,000	125.25
2004-10-01	505	505	501	501	5,000	125.25
2004-09-30	505	505	505	505	1,000	126.25
2004-09-29	500	500	500	500	3,000	125
2004-09-28	500	500	500	500	1,000	125
2004-09-27	501	505	501	505	4,000	126.25
2004-09-24	502	502	502	502	6,000	125.50
2004-09-22	502	502	502	502	1,000	125.50
2004-09-21	510	510	510	510	2,000	127.50
2004-09-17	505	505	505	505	1,000	126.25
2004-09-16	510	510	510	510	1,000	127.50
2004-09-15	510	510	510	510	5,000	127.50
2004-09-14	505	510	505	505	11,000	126.25
2004-09-10	503	503	503	503	1,000	125.75
2004-09-09	503	503	503	503	1,000	125.75
2004-09-08	509	509	509	509	1,000	127.25
2004-09-07	509	509	509	509	5,000	127.25
2004-09-06	500	500	500	500	1,000	125
2004-09-02	493	493	493	493	4,000	123.25
2004-08-31	490	490	490	490	1,000	122.50
2004-08-30	475	475	475	475	5,000	118.75
2004-08-27	530	530	510	510	4,000	127.50
2004-08-26	525	530	525	530	8,000	132.50
2004-08-25	520	520	520	520	3,000	130
2004-08-24	485	520	485	520	8,000	130
2004-08-19	500	510	500	510	8,000	127.50
2004-08-13	500	500	500	500	1,000	125
2004-08-11	500	500	500	500	2,000	125
2004-08-10	500	500	500	500	3,000	125
2004-07-30	526	526	525	525	4,000	131.25
2004-07-29	525	525	525	525	1,000	131.25
2004-07-27	505	525	505	525	12,000	131.25
2004-07-23	515	515	515	515	5,000	128.75
2004-07-22	525	525	525	525	1,000	131.25
2004-07-20	525	525	525	525	2,000	131.25
2004-07-15	525	525	525	525	1,000	131.25
2004-07-14	520	520	520	520	12,000	130
2004-07-13	520	520	520	520	3,000	130
2004-07-12	510	510	510	510	1,000	127.50
2004-07-09	500	505	500	500	11,000	125
2004-07-07	500	500	500	500	1,000	125
2004-07-05	510	510	510	510	7,000	127.50
2004-07-02	510	510	510	510	1,000	127.50
2004-07-01	510	510	509	509	6,000	127.25
2004-06-30	510	510	509	509	11,000	127.25
2004-06-29	500	509	500	509	12,000	127.25
2004-06-28	491	500	488	500	8,000	125
2004-06-25	486	486	486	486	3,000	121.50
2004-06-24	487	490	482	482	9,000	120.50
2004-06-23	480	480	480	480	2,000	120
2004-06-22	480	480	480	480	1,000	120
2004-06-21	485	485	478	478	4,000	119.50
2004-06-17	480	480	480	480	1,000	120
2004-06-16	476	476	475	475	4,000	118.75
2004-06-15	484	484	484	484	1,000	121
2004-06-14	487	487	487	487	1,000	121.75
2004-06-11	479	480	479	480	7,000	120
2004-06-10	478	480	478	480	6,000	120
2004-06-07	487	489	480	480	4,000	120
2004-06-03	466	466	466	466	1,000	116.50
2004-06-01	463	463	463	463	1,000	115.75
2004-05-26	467	467	460	462	9,000	115.50
2004-05-25	452	467	452	467	7,000	116.75
2004-05-24	457	457	450	450	6,000	112.50
2004-05-21	456	456	456	456	1,000	114
2004-05-20	465	465	465	465	1,000	116.25
2004-05-18	469	469	469	469	1,000	117.25
2004-05-17	470	470	470	470	1,000	117.50
2004-05-14	475	475	475	475	1,000	118.75
2004-05-12	470	470	470	470	1,000	117.50
2004-05-11	471	471	470	470	8,000	117.50
2004-05-10	492	492	475	475	17,000	118.75
2004-05-07	494	494	490	490	11,000	122.50
2004-05-06	502	520	485	485	14,000	121.25
2004-04-30	497	497	490	490	8,000	122.50
2004-04-28	492	492	490	492	14,000	123
2004-04-27	471	490	471	490	17,000	122.50
2004-04-26	467	467	467	467	1,000	116.75
2004-04-23	455	459	454	459	6,000	114.75
2004-04-22	460	460	450	450	6,000	112.50
2004-04-21	440	440	440	440	3,000	110
2004-04-19	441	441	441	441	1,000	110.25
2004-04-16	441	441	441	441	2,000	110.25
2004-04-15	443	443	440	440	3,000	110
2004-04-14	442	444	441	441	7,000	110.25
2004-04-13	435	440	430	440	5,000	110
2004-04-12	425	425	420	420	4,000	105
2004-04-09	426	426	425	425	3,000	106.25
2004-04-08	426	426	425	425	2,000	106.25
2004-04-07	422	431	422	426	4,000	106.50
2004-04-06	432	432	412	412	6,000	103
2004-04-05	450	450	440	440	10,000	110
2004-04-01	446	446	430	440	10,000	110
2004-03-30	446	446	446	446	3,000	111.50
2004-03-29	440	440	440	440	1,000	110
2004-03-26	440	440	440	440	2,000	110
2004-03-25	470	470	460	460	14,000	115
2004-03-24	442	470	442	470	408,000	117.50
2004-03-23	442	442	442	442	1,000	110.50
2004-03-22	445	450	444	450	4,000	112.50
2004-03-18	437	448	437	440	15,000	110
2004-03-17	435	435	435	435	2,000	108.75
2004-03-16	430	431	430	431	3,000	107.75
2004-03-15	425	430	425	430	6,000	107.50
2004-03-12	425	425	420	425	8,000	106.25
2004-03-11	420	425	420	425	6,000	106.25
2004-03-10	420	421	420	421	2,000	105.25
2004-03-09	420	420	420	420	6,000	105
2004-03-08	421	421	421	421	2,000	105.25
2004-03-05	415	415	415	415	9,000	103.75
2004-03-04	419	419	415	415	4,000	103.75
2004-03-03	420	420	419	420	8,000	105
2004-03-02	419	419	419	419	1,000	104.75
2004-03-01	415	415	415	415	4,000	103.75
2004-02-27	415	419	415	415	7,000	103.75
2004-02-26	415	415	415	415	3,000	103.75
2004-02-25	403	403	403	403	3,000	100.75
2004-02-23	397	400	397	400	5,000	100
2004-02-20	401	401	397	397	2,000	99.25
2004-02-18	394	394	394	394	1,000	98.50
2004-02-17	390	390	390	390	1,000	97.50
2004-02-13	419	420	419	420	2,000	105
2004-02-12	420	420	420	420	3,000	105
2004-02-10	420	420	420	420	1,000	105
2004-02-03	414	414	414	414	1,000	103.50
2004-01-30	414	414	414	414	3,000	103.50
2004-01-28	414	414	414	414	4,000	103.50
2004-01-26	414	414	414	414	2,000	103.50
2004-01-23	414	414	414	414	3,000	103.50
2004-01-22	415	415	414	414	2,000	103.50
2004-01-21	390	390	390	390	2,000	97.50
2004-01-20	395	395	395	395	1,000	98.75
2004-01-15	390	390	387	387	3,000	96.75
2004-01-13	390	390	390	390	1,000	97.50
2004-01-09	420	420	420	420	4,000	105
2004-01-07	420	420	420	420	1,000	105
2004-01-06	434	434	409	424	6,000	106
2004-01-05	441	441	441	441	2,000	110.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31