8066 三谷商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2002-12-26 | 290 | 292 | 290 | 292 | 2,000 | 73 |
| 2002-12-25 | 287 | 287 | 280 | 282 | 4,000 | 70.50 |
| 2002-12-24 | 280 | 280 | 271 | 271 | 209,000 | 67.75 |
| 2002-12-20 | 275 | 280 | 275 | 280 | 3,000 | 70 |
| 2002-12-19 | 290 | 290 | 275 | 275 | 10,000 | 68.75 |
| 2002-12-18 | 290 | 290 | 290 | 290 | 1,000 | 72.50 |
| 2002-12-17 | 290 | 291 | 290 | 290 | 7,000 | 72.50 |
| 2002-12-16 | 390 | 390 | 350 | 350 | 21,000 | 87.50 |
| 2002-12-13 | 310 | 320 | 310 | 320 | 8,000 | 80 |
| 2002-12-12 | 310 | 310 | 310 | 310 | 5,000 | 77.50 |
| 2002-12-11 | 300 | 300 | 300 | 300 | 2,000 | 75 |
| 2002-12-10 | 299 | 300 | 299 | 299 | 8,000 | 74.75 |
| 2002-12-09 | 300 | 301 | 295 | 295 | 7,000 | 73.75 |
| 2002-12-06 | 297 | 297 | 296 | 296 | 2,000 | 74 |
| 2002-12-05 | 296 | 296 | 296 | 296 | 1,000 | 74 |
| 2002-12-04 | 320 | 320 | 320 | 320 | 2,000 | 80 |
| 2002-12-02 | 297 | 302 | 297 | 302 | 3,000 | 75.50 |
| 2002-11-29 | 330 | 330 | 295 | 295 | 6,000 | 73.75 |
| 2002-11-28 | 330 | 330 | 330 | 330 | 3,000 | 82.50 |
| 2002-11-27 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2002-11-26 | 330 | 330 | 330 | 330 | 2,000 | 82.50 |
| 2002-11-25 | 330 | 330 | 330 | 330 | 5,000 | 82.50 |
| 2002-11-22 | 330 | 330 | 330 | 330 | 5,000 | 82.50 |
| 2002-11-21 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2002-11-20 | 298 | 310 | 298 | 310 | 5,000 | 77.50 |
| 2002-11-19 | 285 | 295 | 285 | 295 | 262,000 | 73.75 |
| 2002-11-18 | 285 | 285 | 285 | 285 | 2,000 | 71.25 |
| 2002-11-14 | 296 | 310 | 296 | 310 | 3,000 | 77.50 |
| 2002-11-13 | 310 | 310 | 310 | 310 | 1,000 | 77.50 |
| 2002-11-08 | 350 | 350 | 350 | 350 | 4,000 | 87.50 |
| 2002-11-06 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2002-11-05 | 350 | 350 | 350 | 350 | 3,000 | 87.50 |
| 2002-11-01 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2002-10-31 | 360 | 380 | 360 | 380 | 6,000 | 95 |
| 2002-10-30 | 351 | 351 | 350 | 350 | 9,000 | 87.50 |
| 2002-10-29 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-10-28 | 350 | 350 | 350 | 350 | 5,000 | 87.50 |
| 2002-10-25 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2002-10-17 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2002-10-16 | 340 | 340 | 340 | 340 | 1,000 | 85 |
| 2002-10-09 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2002-10-08 | 330 | 330 | 330 | 330 | 1,000 | 82.50 |
| 2002-10-07 | 398 | 398 | 393 | 393 | 2,000 | 98.25 |
| 2002-10-03 | 358 | 358 | 358 | 358 | 2,000 | 89.50 |
| 2002-10-01 | 359 | 359 | 358 | 358 | 3,000 | 89.50 |
| 2002-09-30 | 341 | 341 | 340 | 340 | 8,000 | 85 |
| 2002-09-27 | 350 | 350 | 340 | 340 | 4,000 | 85 |
| 2002-09-24 | 335 | 335 | 335 | 335 | 6,000 | 83.75 |
| 2002-09-19 | 335 | 335 | 335 | 335 | 1,000 | 83.75 |
| 2002-09-17 | 306 | 325 | 306 | 320 | 5,000 | 80 |
| 2002-09-13 | 320 | 320 | 320 | 320 | 1,000 | 80 |
| 2002-09-12 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-09-10 | 350 | 350 | 350 | 350 | 3,000 | 87.50 |
| 2002-09-09 | 350 | 350 | 350 | 350 | 6,000 | 87.50 |
| 2002-09-06 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-09-05 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-09-04 | 345 | 345 | 345 | 345 | 4,000 | 86.25 |
| 2002-08-30 | 341 | 341 | 341 | 341 | 4,000 | 85.25 |
| 2002-08-29 | 341 | 341 | 341 | 341 | 5,000 | 85.25 |
| 2002-08-28 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-08-27 | 350 | 350 | 350 | 350 | 6,000 | 87.50 |
| 2002-08-26 | 341 | 350 | 341 | 350 | 2,000 | 87.50 |
| 2002-08-23 | 340 | 340 | 340 | 340 | 2,000 | 85 |
| 2002-08-21 | 340 | 340 | 340 | 340 | 21,000 | 85 |
| 2002-08-20 | 350 | 350 | 339 | 340 | 9,000 | 85 |
| 2002-08-19 | 360 | 360 | 350 | 350 | 12,000 | 87.50 |
| 2002-08-12 | 356 | 356 | 356 | 356 | 1,000 | 89 |
| 2002-08-09 | 353 | 353 | 353 | 353 | 2,000 | 88.25 |
| 2002-08-08 | 351 | 351 | 351 | 351 | 5,000 | 87.75 |
| 2002-08-06 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2002-08-05 | 360 | 360 | 360 | 360 | 1,000 | 90 |
| 2002-08-01 | 400 | 400 | 400 | 400 | 4,000 | 100 |
| 2002-07-29 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-07-25 | 400 | 400 | 400 | 400 | 7,000 | 100 |
| 2002-07-22 | 400 | 400 | 400 | 400 | 410,000 | 100 |
| 2002-07-15 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-07-12 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-07-10 | 400 | 400 | 400 | 400 | 26,000 | 100 |
| 2002-07-03 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2002-07-02 | 420 | 420 | 400 | 400 | 17,000 | 100 |
| 2002-07-01 | 397 | 400 | 397 | 400 | 13,000 | 100 |
| 2002-06-28 | 386 | 386 | 386 | 386 | 1,000 | 96.50 |
| 2002-06-27 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 2002-06-26 | 366 | 366 | 366 | 366 | 2,000 | 91.50 |
| 2002-06-25 | 366 | 366 | 366 | 366 | 1,000 | 91.50 |
| 2002-06-20 | 365 | 365 | 365 | 365 | 1,000 | 91.25 |
| 2002-06-18 | 363 | 363 | 363 | 363 | 1,000 | 90.75 |
| 2002-06-17 | 393 | 393 | 393 | 393 | 1,000 | 98.25 |
| 2002-06-14 | 397 | 397 | 397 | 397 | 2,000 | 99.25 |
| 2002-06-10 | 397 | 397 | 397 | 397 | 2,000 | 99.25 |
| 2002-06-04 | 397 | 397 | 397 | 397 | 1,000 | 99.25 |
| 2002-06-03 | 398 | 398 | 398 | 398 | 5,000 | 99.50 |
| 2002-05-31 | 400 | 400 | 400 | 400 | 4,000 | 100 |
| 2002-05-28 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2002-05-24 | 400 | 400 | 400 | 400 | 8,000 | 100 |
| 2002-05-17 | 400 | 400 | 400 | 400 | 3,000 | 100 |
| 2002-05-16 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2002-05-10 | 400 | 400 | 400 | 400 | 3,000 | 100 |
| 2002-05-08 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2002-05-01 | 419 | 419 | 419 | 419 | 4,000 | 104.75 |
| 2002-04-30 | 419 | 419 | 419 | 419 | 1,000 | 104.75 |
| 2002-04-26 | 419 | 419 | 419 | 419 | 1,000 | 104.75 |
| 2002-04-25 | 419 | 419 | 419 | 419 | 7,000 | 104.75 |
| 2002-04-22 | 419 | 419 | 419 | 419 | 2,000 | 104.75 |
| 2002-04-10 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-04-03 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-04-02 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-04-01 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-03-28 | 420 | 420 | 420 | 420 | 4,000 | 105 |
| 2002-03-27 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-03-26 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-03-25 | 401 | 401 | 401 | 401 | 2,000 | 100.25 |
| 2002-03-22 | 400 | 400 | 400 | 400 | 3,000 | 100 |
| 2002-03-20 | 400 | 400 | 400 | 400 | 5,000 | 100 |
| 2002-03-15 | 400 | 400 | 400 | 400 | 4,000 | 100 |
| 2002-03-13 | 400 | 430 | 400 | 430 | 8,000 | 107.50 |
| 2002-03-08 | 400 | 400 | 370 | 400 | 19,000 | 100 |
| 2002-03-07 | 400 | 400 | 400 | 400 | 6,000 | 100 |
| 2002-03-06 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-03-01 | 400 | 400 | 400 | 400 | 8,000 | 100 |
| 2002-02-28 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-02-25 | 430 | 430 | 400 | 400 | 20,000 | 100 |
| 2002-02-15 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2002-02-08 | 430 | 430 | 400 | 400 | 17,000 | 100 |
| 2002-02-04 | 350 | 350 | 350 | 350 | 1,000 | 87.50 |
| 2002-01-28 | 350 | 350 | 350 | 350 | 2,000 | 87.50 |
| 2002-01-11 | 350 | 350 | 350 | 350 | 4,000 | 87.50 |
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
