8066 三谷商事(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,700	2,750	2,618	2,750	4,200	687.50
2014-12-29	2,748	2,748	2,748	2,748	100	687
2014-12-26	2,720	2,720	2,661	2,713	1,400	678.25
2014-12-25	2,681	2,710	2,681	2,681	2,200	670.25
2014-12-24	2,749	2,749	2,700	2,710	1,700	677.50
2014-12-22	2,730	2,745	2,720	2,745	2,400	686.25
2014-12-19	2,668	2,749	2,624	2,720	11,700	680
2014-12-18	2,637	2,660	2,617	2,620	24,500	655
2014-12-17	2,740	2,740	2,704	2,721	10,300	680.25
2014-12-16	2,765	2,765	2,741	2,765	1,900	691.25
2014-12-15	2,758	2,768	2,749	2,765	1,700	691.25
2014-12-12	2,724	2,744	2,724	2,741	2,600	685.25
2014-12-11	2,720	2,725	2,714	2,725	5,900	681.25
2014-12-10	2,720	2,767	2,720	2,720	2,900	680
2014-12-09	2,719	2,725	2,718	2,720	3,300	680
2014-12-08	2,720	2,733	2,718	2,720	7,100	680
2014-12-05	2,720	2,757	2,719	2,720	5,400	680
2014-12-04	2,646	2,727	2,646	2,722	8,900	680.50
2014-12-03	2,585	2,713	2,575	2,606	35,200	651.50
2014-12-02	2,599	2,599	2,582	2,582	6,100	645.50
2014-12-01	2,627	2,627	2,593	2,593	2,700	648.25
2014-11-28	2,626	2,639	2,578	2,600	7,500	650
2014-11-27	2,592	2,592	2,576	2,576	800	644
2014-11-26	2,546	2,600	2,542	2,592	5,100	648
2014-11-25	2,542	2,577	2,542	2,546	15,500	636.50
2014-11-21	2,593	2,631	2,542	2,542	10,500	635.50
2014-11-20	2,639	2,645	2,612	2,613	4,400	653.25
2014-11-19	2,646	2,695	2,639	2,639	9,600	659.75
2014-11-18	2,731	2,732	2,646	2,655	8,400	663.75
2014-11-17	2,770	2,790	2,737	2,737	11,800	684.25
2014-11-14	2,828	2,828	2,793	2,793	18,400	698.25
2014-11-13	2,765	2,836	2,750	2,788	4,100	697
2014-11-12	2,770	2,810	2,723	2,791	5,100	697.75
2014-11-11	2,821	2,821	2,752	2,757	3,500	689.25
2014-11-10	2,821	2,827	2,820	2,827	1,800	706.75
2014-11-07	2,820	2,828	2,820	2,828	4,400	707
2014-11-06	2,820	2,830	2,820	2,820	4,800	705
2014-11-05	2,815	2,829	2,759	2,820	15,900	705
2014-11-04	2,838	2,859	2,800	2,815	12,900	703.75
2014-10-31	2,749	2,823	2,749	2,823	7,000	705.75
2014-10-30	2,695	2,752	2,695	2,749	11,100	687.25
2014-10-29	2,646	2,710	2,646	2,695	13,500	673.75
2014-10-28	2,642	2,696	2,642	2,646	14,000	661.50
2014-10-27	2,629	2,660	2,628	2,641	3,400	660.25
2014-10-24	2,604	2,635	2,604	2,629	4,600	657.25
2014-10-23	2,567	2,606	2,567	2,599	8,900	649.75
2014-10-22	2,488	2,607	2,488	2,567	9,800	641.75
2014-10-21	2,538	2,539	2,488	2,488	10,200	622
2014-10-20	2,494	2,548	2,494	2,538	14,400	634.50
2014-10-17	2,549	2,549	2,490	2,494	10,000	623.50
2014-10-16	2,614	2,614	2,530	2,549	11,500	637.25
2014-10-15	2,594	2,626	2,594	2,615	9,300	653.75
2014-10-14	2,635	2,635	2,586	2,594	18,000	648.50
2014-10-10	2,673	2,673	2,630	2,637	13,100	659.25
2014-10-09	2,688	2,696	2,675	2,675	9,200	668.75
2014-10-08	2,694	2,702	2,682	2,688	13,100	672
2014-10-07	2,697	2,722	2,675	2,696	15,400	674
2014-10-06	2,632	2,697	2,632	2,697	11,400	674.25
2014-10-03	2,570	2,633	2,570	2,632	6,000	658
2014-10-02	2,620	2,640	2,540	2,585	10,900	646.25
2014-10-01	2,678	2,700	2,612	2,620	11,300	655
2014-09-30	2,676	2,709	2,662	2,677	5,200	669.25
2014-09-29	2,712	2,731	2,712	2,726	800	681.50
2014-09-26	2,738	2,751	2,721	2,721	1,700	680.25
2014-09-25	2,742	2,759	2,714	2,753	1,800	688.25
2014-09-24	2,725	2,764	2,704	2,742	1,900	685.50
2014-09-22	2,735	2,768	2,735	2,759	4,100	689.75
2014-09-19	2,700	2,738	2,700	2,738	4,900	684.50
2014-09-18	2,694	2,702	2,694	2,700	9,100	675
2014-09-17	2,700	2,749	2,684	2,700	6,000	675
2014-09-16	2,680	2,748	2,680	2,743	6,500	685.75
2014-09-12	2,681	2,681	2,671	2,675	3,300	668.75
2014-09-11	2,660	2,686	2,660	2,681	3,900	670.25
2014-09-10	2,655	2,664	2,651	2,657	5,700	664.25
2014-09-09	2,698	2,698	2,662	2,673	1,600	668.25
2014-09-08	2,700	2,700	2,659	2,659	5,400	664.75
2014-09-05	2,700	2,708	2,700	2,708	1,300	677
2014-09-04	2,708	2,721	2,700	2,700	6,200	675
2014-09-03	2,708	2,708	2,700	2,708	3,400	677
2014-09-02	2,707	2,708	2,700	2,708	2,200	677
2014-09-01	2,715	2,730	2,701	2,707	2,900	676.75
2014-08-29	2,715	2,735	2,715	2,716	1,600	679
2014-08-28	2,730	2,735	2,719	2,719	3,000	679.75
2014-08-27	2,717	2,744	2,717	2,735	2,300	683.75
2014-08-26	2,716	2,725	2,716	2,716	2,900	679
2014-08-25	2,730	2,738	2,716	2,716	4,200	679
2014-08-22	2,720	2,730	2,720	2,730	6,200	682.50
2014-08-21	2,717	2,735	2,717	2,721	600	680.25
2014-08-20	2,735	2,735	2,700	2,730	2,500	682.50
2014-08-19	2,725	2,750	2,722	2,722	2,300	680.50
2014-08-18	2,752	2,791	2,721	2,721	4,500	680.25
2014-08-15	2,760	2,760	2,731	2,752	1,300	688
2014-08-14	2,743	2,760	2,730	2,760	3,400	690
2014-08-13	2,779	2,779	2,730	2,743	4,300	685.75
2014-08-12	2,765	2,811	2,671	2,780	11,000	695
2014-08-11	2,741	2,890	2,741	2,815	11,600	703.75
2014-08-08	2,826	2,849	2,748	2,791	3,800	697.75
2014-08-07	2,869	2,880	2,823	2,826	2,800	706.50
2014-08-06	2,861	2,875	2,861	2,869	10,700	717.25
2014-08-05	2,864	2,869	2,856	2,861	11,200	715.25
2014-08-04	2,867	2,880	2,855	2,864	19,400	716
2014-08-01	2,868	2,875	2,867	2,867	18,800	716.75
2014-07-31	2,871	2,875	2,870	2,870	4,700	717.50
2014-07-30	2,889	2,889	2,869	2,871	6,200	717.75
2014-07-29	2,822	2,879	2,822	2,870	6,700	717.50
2014-07-28	2,848	2,848	2,816	2,822	9,900	705.50
2014-07-25	2,839	2,845	2,814	2,815	17,800	703.75
2014-07-24	2,830	2,843	2,829	2,839	16,100	709.75
2014-07-23	2,840	2,860	2,840	2,851	5,400	712.75
2014-07-22	2,840	2,867	2,838	2,861	11,600	715.25
2014-07-18	2,850	2,879	2,844	2,869	13,100	717.25
2014-07-17	2,855	2,895	2,854	2,880	8,700	720
2014-07-16	2,827	2,864	2,827	2,855	17,400	713.75
2014-07-15	2,840	2,871	2,812	2,827	21,900	706.75
2014-07-14	2,816	2,883	2,803	2,840	27,600	710
2014-07-11	2,735	2,821	2,701	2,816	15,400	704
2014-07-10	2,748	2,754	2,715	2,739	12,800	684.75
2014-07-09	2,629	2,776	2,619	2,748	23,700	687
2014-07-08	2,602	2,650	2,566	2,630	17,700	657.50
2014-07-07	2,550	2,600	2,550	2,600	14,400	650
2014-07-04	2,556	2,562	2,510	2,536	14,800	634
2014-07-03	2,485	2,573	2,484	2,557	14,600	639.25
2014-07-02	2,480	2,488	2,476	2,485	12,400	621.25
2014-07-01	2,400	2,461	2,400	2,449	24,000	612.25
2014-06-30	2,360	2,392	2,360	2,389	5,400	597.25
2014-06-27	2,404	2,404	2,366	2,384	2,800	596
2014-06-26	2,392	2,397	2,392	2,394	1,800	598.50
2014-06-25	2,384	2,423	2,384	2,409	3,100	602.25
2014-06-24	2,400	2,418	2,400	2,412	7,200	603
2014-06-23	2,385	2,425	2,373	2,388	21,800	597
2014-06-20	2,372	2,394	2,372	2,380	49,100	595
2014-06-19	2,370	2,390	2,365	2,370	10,500	592.50
2014-06-18	2,370	2,370	2,338	2,365	10,000	591.25
2014-06-17	2,370	2,370	2,340	2,349	1,300	587.25
2014-06-16	2,384	2,384	2,340	2,370	2,600	592.50
2014-06-13	2,350	2,390	2,343	2,384	2,900	596
2014-06-12	2,374	2,395	2,342	2,366	4,900	591.50
2014-06-11	2,354	2,396	2,354	2,393	1,800	598.25
2014-06-10	2,347	2,386	2,346	2,379	13,100	594.75
2014-06-09	2,325	2,325	2,297	2,319	1,100	579.75
2014-06-06	2,310	2,347	2,293	2,296	4,600	574
2014-06-05	2,340	2,340	2,340	2,340	18,100	585
2014-06-04	2,346	2,347	2,340	2,340	43,600	585
2014-06-03	2,347	2,347	2,327	2,340	3,100	585
2014-06-02	2,338	2,340	2,300	2,321	4,400	580.25
2014-05-30	2,281	2,320	2,281	2,315	8,700	578.75
2014-05-29	2,280	2,295	2,230	2,283	3,300	570.75
2014-05-28	2,235	2,290	2,232	2,288	6,300	572
2014-05-27	2,270	2,270	2,190	2,235	8,600	558.75
2014-05-26	2,265	2,285	2,246	2,274	2,300	568.50
2014-05-23	2,222	2,249	2,213	2,249	1,400	562.25
2014-05-22	2,250	2,250	2,200	2,221	6,700	555.25
2014-05-21	2,260	2,260	2,230	2,235	1,600	558.75
2014-05-20	2,221	2,259	2,220	2,240	2,900	560
2014-05-19	2,223	2,275	2,222	2,227	2,900	556.75
2014-05-16	2,220	2,265	2,202	2,252	10,100	563
2014-05-15	2,219	2,230	2,205	2,230	2,500	557.50
2014-05-14	2,251	2,251	2,205	2,219	5,200	554.75
2014-05-13	2,222	2,250	2,155	2,193	23,600	548.25
2014-05-12	2,248	2,248	2,205	2,216	6,100	554
2014-05-09	2,200	2,228	2,186	2,200	7,200	550
2014-05-08	2,235	2,243	2,155	2,179	11,900	544.75
2014-05-07	2,257	2,270	2,241	2,260	5,000	565
2014-05-02	2,258	2,307	2,258	2,307	5,100	576.75
2014-05-01	2,300	2,300	2,266	2,288	10,600	572
2014-04-30	2,290	2,321	2,272	2,300	12,700	575
2014-04-28	2,266	2,267	2,263	2,265	900	566.25
2014-04-25	2,241	2,279	2,241	2,267	3,500	566.75
2014-04-24	2,280	2,290	2,268	2,279	3,100	569.75
2014-04-23	2,283	2,293	2,260	2,280	7,600	570
2014-04-22	2,300	2,300	2,290	2,295	4,700	573.75
2014-04-21	2,334	2,334	2,301	2,301	2,200	575.25
2014-04-18	2,300	2,304	2,297	2,299	5,700	574.75
2014-04-17	2,301	2,335	2,300	2,308	3,400	577
2014-04-16	2,300	2,334	2,269	2,313	53,700	578.25
2014-04-15	2,267	2,348	2,242	2,259	7,100	564.75
2014-04-14	2,258	2,269	2,246	2,268	2,100	567
2014-04-11	2,200	2,261	2,127	2,252	8,400	563
2014-04-10	2,223	2,241	2,205	2,217	8,600	554.25
2014-04-09	2,270	2,271	2,179	2,210	27,800	552.50
2014-04-08	2,260	2,303	2,254	2,286	5,100	571.50
2014-04-07	2,305	2,313	2,240	2,254	18,600	563.50
2014-04-04	2,315	2,315	2,209	2,289	6,500	572.25
2014-04-03	2,324	2,340	2,317	2,317	2,000	579.25
2014-04-02	2,308	2,349	2,259	2,324	23,900	581
2014-04-01	2,300	2,303	2,276	2,278	16,600	569.50
2014-03-31	2,303	2,307	2,290	2,300	2,500	575
2014-03-28	2,299	2,360	2,296	2,303	18,900	575.75
2014-03-27	2,245	2,300	2,245	2,300	14,700	575
2014-03-26	2,261	2,300	2,220	2,280	29,900	570
2014-03-25	2,275	2,285	2,229	2,261	12,400	565.25
2014-03-24	2,225	2,271	2,194	2,255	29,600	563.75
2014-03-20	2,212	2,243	2,185	2,225	110,300	556.25
2014-03-19	2,233	2,249	2,178	2,234	45,400	558.50
2014-03-18	2,217	2,232	2,154	2,206	19,500	551.50
2014-03-17	2,189	2,217	2,172	2,217	21,300	554.25
2014-03-14	2,148	2,200	2,135	2,200	17,100	550
2014-03-13	2,160	2,160	2,144	2,150	1,200	537.50
2014-03-12	2,158	2,160	2,147	2,160	7,500	540
2014-03-11	2,178	2,178	2,128	2,160	3,900	540
2014-03-10	2,171	2,189	2,157	2,178	4,500	544.50
2014-03-07	2,099	2,156	2,099	2,150	19,500	537.50
2014-03-06	2,067	2,126	2,067	2,103	7,000	525.75
2014-03-05	2,001	2,084	2,001	2,067	8,300	516.75
2014-03-04	2,035	2,037	2,010	2,021	2,600	505.25
2014-03-03	2,016	2,029	1,961	2,029	7,700	507.25
2014-02-28	2,039	2,039	2,011	2,022	2,300	505.50
2014-02-27	2,015	2,038	2,015	2,026	1,000	506.50
2014-02-26	2,021	2,050	2,014	2,040	3,100	510
2014-02-25	2,028	2,050	2,028	2,050	1,700	512.50
2014-02-24	2,028	2,037	2,025	2,037	3,800	509.25
2014-02-21	2,000	2,029	1,977	2,028	7,800	507
2014-02-20	2,024	2,024	1,966	1,971	6,400	492.75
2014-02-19	2,006	2,029	2,006	2,024	1,200	506
2014-02-18	1,974	2,002	1,971	2,002	10,100	500.50
2014-02-17	2,001	2,002	1,952	1,994	7,200	498.50
2014-02-14	2,070	2,093	1,993	2,000	25,000	500
2014-02-13	2,135	2,135	2,083	2,120	6,700	530
2014-02-12	2,093	2,132	2,093	2,114	1,600	528.50
2014-02-10	2,080	2,100	2,069	2,070	3,400	517.50
2014-02-07	2,003	2,098	2,003	2,062	6,200	515.50
2014-02-06	2,011	2,037	1,979	2,000	6,500	500
2014-02-05	2,023	2,044	1,953	2,027	13,600	506.75
2014-02-04	2,014	2,075	1,988	2,008	23,700	502
2014-02-03	2,130	2,140	2,040	2,133	17,900	533.25
2014-01-31	2,150	2,185	2,050	2,149	17,600	537.25
2014-01-30	2,159	2,181	2,150	2,168	8,400	542
2014-01-29	2,200	2,235	2,134	2,219	28,300	554.75
2014-01-28	2,057	2,340	2,057	2,339	18,700	584.75
2014-01-27	2,085	2,085	2,008	2,067	9,300	516.75
2014-01-24	2,158	2,158	2,123	2,126	8,500	531.50
2014-01-23	2,175	2,186	2,157	2,168	13,900	542
2014-01-22	2,180	2,180	2,160	2,163	4,200	540.75
2014-01-21	2,184	2,198	2,160	2,160	6,700	540
2014-01-20	2,239	2,240	2,155	2,179	16,300	544.75
2014-01-17	2,244	2,244	2,215	2,218	3,400	554.50
2014-01-16	2,184	2,258	2,171	2,250	13,300	562.50
2014-01-15	2,172	2,212	2,145	2,169	10,200	542.25
2014-01-14	2,220	2,220	2,170	2,187	6,900	546.75
2014-01-10	2,258	2,258	2,227	2,232	7,500	558
2014-01-09	2,245	2,256	2,230	2,246	6,200	561.50
2014-01-08	2,231	2,254	2,229	2,236	5,600	559
2014-01-07	2,250	2,250	2,220	2,231	7,400	557.75
2014-01-06	2,229	2,245	2,228	2,242	17,100	560.50

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

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