8066 三谷商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-12-25 | 350 | 350 | 350 | 350 | 5,000 | 87.50 |
| 2001-12-18 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-12-17 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2001-12-11 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2001-12-10 | 390 | 390 | 340 | 340 | 93,000 | 85 |
| 2001-12-06 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-12-04 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-11-29 | 390 | 390 | 390 | 390 | 3,000 | 97.50 |
| 2001-11-27 | 390 | 390 | 390 | 390 | 4,000 | 97.50 |
| 2001-11-21 | 391 | 391 | 390 | 390 | 2,000 | 97.50 |
| 2001-11-16 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-11-15 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2001-11-13 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-11-12 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2001-11-09 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2001-11-01 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 2001-10-31 | 393 | 393 | 393 | 393 | 1,000 | 98.25 |
| 2001-10-29 | 392 | 392 | 392 | 392 | 2,000 | 98 |
| 2001-10-25 | 391 | 391 | 391 | 391 | 1,000 | 97.75 |
| 2001-10-23 | 405 | 405 | 390 | 390 | 3,000 | 97.50 |
| 2001-10-11 | 404 | 404 | 404 | 404 | 3,000 | 101 |
| 2001-10-10 | 404 | 404 | 404 | 404 | 1,000 | 101 |
| 2001-10-09 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-10-05 | 390 | 390 | 380 | 380 | 2,000 | 95 |
| 2001-10-03 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2001-10-02 | 405 | 405 | 405 | 405 | 4,000 | 101.25 |
| 2001-09-28 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2001-09-25 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2001-09-21 | 391 | 391 | 391 | 391 | 7,000 | 97.75 |
| 2001-09-18 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2001-09-17 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2001-09-14 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2001-09-13 | 380 | 380 | 380 | 380 | 1,000 | 95 |
| 2001-09-12 | 405 | 405 | 395 | 395 | 3,000 | 98.75 |
| 2001-09-10 | 420 | 420 | 405 | 405 | 4,000 | 101.25 |
| 2001-09-05 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2001-09-04 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2001-09-03 | 440 | 440 | 420 | 420 | 3,000 | 105 |
| 2001-08-31 | 440 | 440 | 440 | 440 | 2,000 | 110 |
| 2001-08-30 | 440 | 440 | 440 | 440 | 4,000 | 110 |
| 2001-08-29 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2001-08-27 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2001-08-16 | 441 | 441 | 441 | 441 | 1,000 | 110.25 |
| 2001-08-15 | 480 | 480 | 480 | 480 | 5,000 | 120 |
| 2001-08-13 | 435 | 435 | 435 | 435 | 2,000 | 108.75 |
| 2001-08-09 | 440 | 440 | 435 | 435 | 8,000 | 108.75 |
| 2001-08-07 | 440 | 440 | 440 | 440 | 2,000 | 110 |
| 2001-08-06 | 440 | 440 | 440 | 440 | 1,000 | 110 |
| 2001-08-03 | 441 | 441 | 441 | 441 | 1,000 | 110.25 |
| 2001-08-01 | 440 | 440 | 440 | 440 | 5,000 | 110 |
| 2001-07-31 | 440 | 440 | 440 | 440 | 3,000 | 110 |
| 2001-07-27 | 440 | 440 | 440 | 440 | 2,000 | 110 |
| 2001-07-25 | 434 | 434 | 434 | 434 | 2,000 | 108.50 |
| 2001-07-24 | 434 | 434 | 434 | 434 | 1,000 | 108.50 |
| 2001-07-19 | 434 | 434 | 434 | 434 | 1,000 | 108.50 |
| 2001-07-16 | 464 | 464 | 464 | 464 | 1,000 | 116 |
| 2001-07-12 | 464 | 464 | 464 | 464 | 1,000 | 116 |
| 2001-07-11 | 465 | 465 | 464 | 464 | 3,000 | 116 |
| 2001-07-10 | 464 | 464 | 464 | 464 | 6,000 | 116 |
| 2001-07-05 | 464 | 464 | 464 | 464 | 7,000 | 116 |
| 2001-07-03 | 464 | 464 | 464 | 464 | 2,000 | 116 |
| 2001-07-02 | 464 | 464 | 464 | 464 | 2,000 | 116 |
| 2001-06-29 | 455 | 464 | 450 | 464 | 4,000 | 116 |
| 2001-06-28 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-06-27 | 451 | 451 | 450 | 450 | 5,000 | 112.50 |
| 2001-06-26 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2001-06-25 | 450 | 450 | 450 | 450 | 3,000 | 112.50 |
| 2001-06-12 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-06-08 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-06-06 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-05-31 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-05-30 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2001-05-28 | 450 | 450 | 450 | 450 | 3,000 | 112.50 |
| 2001-05-25 | 450 | 450 | 450 | 450 | 4,000 | 112.50 |
| 2001-05-24 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-05-23 | 451 | 451 | 450 | 450 | 2,000 | 112.50 |
| 2001-05-21 | 451 | 451 | 451 | 451 | 1,000 | 112.75 |
| 2001-05-16 | 452 | 460 | 451 | 460 | 5,000 | 115 |
| 2001-05-10 | 460 | 460 | 451 | 451 | 8,000 | 112.75 |
| 2001-05-08 | 460 | 460 | 460 | 460 | 2,000 | 115 |
| 2001-05-07 | 460 | 460 | 460 | 460 | 1,000 | 115 |
| 2001-04-26 | 447 | 450 | 447 | 450 | 2,000 | 112.50 |
| 2001-04-25 | 445 | 445 | 445 | 445 | 19,000 | 111.25 |
| 2001-04-24 | 445 | 445 | 445 | 445 | 2,000 | 111.25 |
| 2001-04-20 | 445 | 445 | 445 | 445 | 3,000 | 111.25 |
| 2001-04-17 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2001-04-13 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2001-04-12 | 448 | 448 | 448 | 448 | 1,000 | 112 |
| 2001-04-10 | 472 | 472 | 447 | 447 | 3,000 | 111.75 |
| 2001-03-26 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2001-03-22 | 460 | 460 | 445 | 445 | 4,000 | 111.25 |
| 2001-03-21 | 461 | 461 | 461 | 461 | 1,000 | 115.25 |
| 2001-03-16 | 460 | 460 | 460 | 460 | 1,000 | 115 |
| 2001-03-13 | 470 | 470 | 470 | 470 | 5,000 | 117.50 |
| 2001-03-09 | 477 | 477 | 477 | 477 | 2,000 | 119.25 |
| 2001-03-07 | 476 | 477 | 476 | 477 | 2,000 | 119.25 |
| 2001-03-02 | 476 | 476 | 476 | 476 | 1,000 | 119 |
| 2001-03-01 | 476 | 476 | 476 | 476 | 17,000 | 119 |
| 2001-02-28 | 476 | 476 | 476 | 476 | 11,000 | 119 |
| 2001-02-23 | 475 | 475 | 475 | 475 | 1,000 | 118.75 |
| 2001-02-22 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2001-02-21 | 470 | 470 | 470 | 470 | 1,000 | 117.50 |
| 2001-02-20 | 480 | 480 | 470 | 470 | 3,000 | 117.50 |
| 2001-02-19 | 480 | 480 | 480 | 480 | 5,000 | 120 |
| 2001-02-16 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2001-02-15 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2001-02-13 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2001-02-09 | 480 | 480 | 480 | 480 | 1,000 | 120 |
| 2001-02-05 | 470 | 470 | 470 | 470 | 2,000 | 117.50 |
| 2001-02-02 | 461 | 465 | 461 | 465 | 4,000 | 116.25 |
| 2001-01-30 | 450 | 455 | 450 | 455 | 18,000 | 113.75 |
| 2001-01-29 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2001-01-25 | 438 | 438 | 438 | 438 | 1,000 | 109.50 |
| 2001-01-17 | 490 | 490 | 490 | 490 | 2,000 | 122.50 |
| 2001-01-16 | 472 | 475 | 472 | 475 | 3,000 | 118.75 |
| 2001-01-12 | 460 | 465 | 460 | 465 | 2,000 | 116.25 |
| 2001-01-10 | 460 | 460 | 460 | 460 | 4,000 | 115 |
| 2001-01-05 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
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
