8066 三谷商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,590 | 1,597 | 1,590 | 1,597 | 8,000 | 399.25 |
| 2005-12-29 | 1,620 | 1,624 | 1,605 | 1,610 | 18,000 | 402.50 |
| 2005-12-28 | 1,605 | 1,625 | 1,581 | 1,600 | 13,000 | 400 |
| 2005-12-27 | 1,624 | 1,640 | 1,600 | 1,605 | 26,000 | 401.25 |
| 2005-12-26 | 1,572 | 1,620 | 1,572 | 1,618 | 59,000 | 404.50 |
| 2005-12-22 | 1,575 | 1,590 | 1,571 | 1,571 | 31,000 | 392.75 |
| 2005-12-21 | 1,580 | 1,598 | 1,580 | 1,597 | 36,000 | 399.25 |
| 2005-12-20 | 1,575 | 1,599 | 1,570 | 1,580 | 24,000 | 395 |
| 2005-12-19 | 1,580 | 1,585 | 1,573 | 1,579 | 11,000 | 394.75 |
| 2005-12-16 | 1,558 | 1,590 | 1,558 | 1,579 | 26,000 | 394.75 |
| 2005-12-15 | 1,589 | 1,589 | 1,566 | 1,566 | 27,000 | 391.50 |
| 2005-12-14 | 1,581 | 1,599 | 1,580 | 1,599 | 16,000 | 399.75 |
| 2005-12-13 | 1,590 | 1,595 | 1,581 | 1,581 | 13,000 | 395.25 |
| 2005-12-12 | 1,600 | 1,600 | 1,569 | 1,575 | 16,000 | 393.75 |
| 2005-12-09 | 1,501 | 1,580 | 1,501 | 1,575 | 30,000 | 393.75 |
| 2005-12-08 | 1,551 | 1,552 | 1,520 | 1,520 | 32,000 | 380 |
| 2005-12-07 | 1,561 | 1,563 | 1,555 | 1,555 | 33,000 | 388.75 |
| 2005-12-06 | 1,610 | 1,615 | 1,565 | 1,579 | 59,000 | 394.75 |
| 2005-12-05 | 1,650 | 1,650 | 1,618 | 1,620 | 44,000 | 405 |
| 2005-12-02 | 1,629 | 1,654 | 1,620 | 1,654 | 33,000 | 413.50 |
| 2005-12-01 | 1,638 | 1,650 | 1,620 | 1,620 | 31,000 | 405 |
| 2005-11-30 | 1,620 | 1,660 | 1,620 | 1,635 | 40,000 | 408.75 |
| 2005-11-29 | 1,605 | 1,680 | 1,603 | 1,625 | 74,000 | 406.25 |
| 2005-11-28 | 1,602 | 1,618 | 1,596 | 1,605 | 44,000 | 401.25 |
| 2005-11-25 | 1,555 | 1,596 | 1,544 | 1,590 | 34,000 | 397.50 |
| 2005-11-24 | 1,559 | 1,620 | 1,555 | 1,595 | 55,000 | 398.75 |
| 2005-11-22 | 1,515 | 1,540 | 1,510 | 1,540 | 16,000 | 385 |
| 2005-11-21 | 1,499 | 1,519 | 1,492 | 1,519 | 36,000 | 379.75 |
| 2005-11-18 | 1,465 | 1,500 | 1,455 | 1,475 | 20,000 | 368.75 |
| 2005-11-17 | 1,450 | 1,470 | 1,423 | 1,459 | 15,000 | 364.75 |
| 2005-11-16 | 1,470 | 1,470 | 1,440 | 1,450 | 42,000 | 362.50 |
| 2005-11-15 | 1,515 | 1,515 | 1,477 | 1,479 | 49,000 | 369.75 |
| 2005-11-14 | 1,422 | 1,590 | 1,422 | 1,522 | 119,000 | 380.50 |
| 2005-11-11 | 1,410 | 1,420 | 1,382 | 1,400 | 53,000 | 350 |
| 2005-11-10 | 1,382 | 1,400 | 1,362 | 1,400 | 55,000 | 350 |
| 2005-11-09 | 1,420 | 1,420 | 1,330 | 1,420 | 172,000 | 355 |
| 2005-11-07 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 255 |
| 2005-11-04 | 1,020 | 1,020 | 1,002 | 1,002 | 7,000 | 250.50 |
| 2005-11-02 | 1,011 | 1,020 | 1,011 | 1,020 | 3,000 | 255 |
| 2005-11-01 | 990 | 1,010 | 990 | 1,010 | 8,000 | 252.50 |
| 2005-10-31 | 995 | 995 | 985 | 985 | 2,000 | 246.25 |
| 2005-10-28 | 999 | 999 | 980 | 985 | 8,000 | 246.25 |
| 2005-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 2005-10-26 | 1,009 | 1,009 | 984 | 984 | 2,000 | 246 |
| 2005-10-25 | 981 | 981 | 981 | 981 | 2,000 | 245.25 |
| 2005-10-24 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 2005-10-21 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 2005-10-20 | 981 | 981 | 980 | 980 | 8,000 | 245 |
| 2005-10-19 | 980 | 980 | 980 | 980 | 8,000 | 245 |
| 2005-10-18 | 1,000 | 1,000 | 980 | 980 | 3,000 | 245 |
| 2005-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 250 |
| 2005-10-14 | 1,000 | 1,000 | 999 | 999 | 3,000 | 249.75 |
| 2005-10-13 | 980 | 981 | 980 | 981 | 5,000 | 245.25 |
| 2005-10-12 | 975 | 990 | 975 | 990 | 8,000 | 247.50 |
| 2005-10-11 | 960 | 966 | 960 | 965 | 4,000 | 241.25 |
| 2005-10-07 | 948 | 965 | 948 | 965 | 10,000 | 241.25 |
| 2005-10-06 | 954 | 954 | 950 | 950 | 9,000 | 237.50 |
| 2005-10-05 | 950 | 960 | 950 | 960 | 6,000 | 240 |
| 2005-10-04 | 938 | 952 | 930 | 940 | 11,000 | 235 |
| 2005-10-03 | 960 | 960 | 934 | 934 | 9,000 | 233.50 |
| 2005-09-30 | 971 | 971 | 960 | 960 | 7,000 | 240 |
| 2005-09-29 | 969 | 970 | 963 | 970 | 5,000 | 242.50 |
| 2005-09-28 | 969 | 969 | 950 | 950 | 9,000 | 237.50 |
| 2005-09-27 | 951 | 951 | 950 | 950 | 10,000 | 237.50 |
| 2005-09-26 | 969 | 969 | 950 | 950 | 35,000 | 237.50 |
| 2005-09-22 | 970 | 970 | 951 | 951 | 7,000 | 237.75 |
| 2005-09-21 | 970 | 970 | 950 | 950 | 28,000 | 237.50 |
| 2005-09-20 | 970 | 970 | 970 | 970 | 31,000 | 242.50 |
| 2005-09-16 | 946 | 950 | 945 | 950 | 7,000 | 237.50 |
| 2005-09-15 | 950 | 950 | 945 | 945 | 8,000 | 236.25 |
| 2005-09-14 | 941 | 941 | 940 | 941 | 3,000 | 235.25 |
| 2005-09-13 | 935 | 935 | 931 | 933 | 3,000 | 233.25 |
| 2005-09-12 | 950 | 950 | 935 | 935 | 4,000 | 233.75 |
| 2005-09-09 | 940 | 943 | 940 | 943 | 8,000 | 235.75 |
| 2005-09-08 | 920 | 938 | 920 | 938 | 19,000 | 234.50 |
| 2005-09-07 | 920 | 938 | 920 | 920 | 3,000 | 230 |
| 2005-09-06 | 931 | 931 | 920 | 920 | 4,000 | 230 |
| 2005-09-05 | 940 | 940 | 930 | 930 | 3,000 | 232.50 |
| 2005-09-02 | 940 | 940 | 937 | 940 | 4,000 | 235 |
| 2005-09-01 | 942 | 943 | 937 | 937 | 18,000 | 234.25 |
| 2005-08-31 | 879 | 941 | 879 | 941 | 28,000 | 235.25 |
| 2005-08-30 | 876 | 878 | 876 | 878 | 5,000 | 219.50 |
| 2005-08-29 | 863 | 878 | 863 | 878 | 3,000 | 219.50 |
| 2005-08-26 | 865 | 870 | 861 | 861 | 4,000 | 215.25 |
| 2005-08-25 | 866 | 866 | 865 | 865 | 3,000 | 216.25 |
| 2005-08-24 | 864 | 864 | 864 | 864 | 1,000 | 216 |
| 2005-08-23 | 865 | 870 | 863 | 870 | 8,000 | 217.50 |
| 2005-08-22 | 860 | 870 | 860 | 861 | 3,000 | 215.25 |
| 2005-08-19 | 857 | 870 | 857 | 870 | 8,000 | 217.50 |
| 2005-08-18 | 870 | 870 | 863 | 863 | 3,000 | 215.75 |
| 2005-08-17 | 874 | 874 | 864 | 864 | 2,000 | 216 |
| 2005-08-16 | 861 | 874 | 861 | 870 | 4,000 | 217.50 |
| 2005-08-15 | 863 | 871 | 855 | 871 | 5,000 | 217.75 |
| 2005-08-12 | 874 | 874 | 858 | 858 | 3,000 | 214.50 |
| 2005-08-11 | 848 | 851 | 848 | 851 | 3,000 | 212.75 |
| 2005-08-10 | 870 | 880 | 870 | 880 | 9,000 | 220 |
| 2005-08-09 | 860 | 870 | 851 | 870 | 6,000 | 217.50 |
| 2005-08-08 | 840 | 850 | 840 | 850 | 3,000 | 212.50 |
| 2005-08-05 | 850 | 850 | 850 | 850 | 3,000 | 212.50 |
| 2005-08-03 | 871 | 871 | 846 | 850 | 12,000 | 212.50 |
| 2005-08-02 | 865 | 865 | 865 | 865 | 2,000 | 216.25 |
| 2005-08-01 | 847 | 857 | 847 | 857 | 9,000 | 214.25 |
| 2005-07-29 | 847 | 857 | 847 | 847 | 3,000 | 211.75 |
| 2005-07-28 | 857 | 857 | 857 | 857 | 4,000 | 214.25 |
| 2005-07-27 | 840 | 850 | 840 | 850 | 8,000 | 212.50 |
| 2005-07-26 | 838 | 846 | 835 | 841 | 6,000 | 210.25 |
| 2005-07-25 | 838 | 847 | 831 | 847 | 15,000 | 211.75 |
| 2005-07-22 | 835 | 850 | 835 | 836 | 3,000 | 209 |
| 2005-07-21 | 837 | 845 | 835 | 835 | 12,000 | 208.75 |
| 2005-07-20 | 834 | 837 | 834 | 836 | 4,000 | 209 |
| 2005-07-19 | 841 | 848 | 830 | 839 | 10,000 | 209.75 |
| 2005-07-15 | 840 | 850 | 840 | 841 | 7,000 | 210.25 |
| 2005-07-14 | 842 | 848 | 838 | 840 | 5,000 | 210 |
| 2005-07-13 | 837 | 851 | 837 | 851 | 9,000 | 212.75 |
| 2005-07-12 | 855 | 860 | 836 | 836 | 10,000 | 209 |
| 2005-07-11 | 880 | 880 | 856 | 861 | 23,000 | 215.25 |
| 2005-07-08 | 855 | 880 | 855 | 880 | 24,000 | 220 |
| 2005-07-07 | 845 | 854 | 845 | 850 | 6,000 | 212.50 |
| 2005-07-06 | 855 | 860 | 855 | 860 | 6,000 | 215 |
| 2005-07-05 | 860 | 860 | 850 | 850 | 4,000 | 212.50 |
| 2005-07-04 | 845 | 860 | 845 | 860 | 8,000 | 215 |
| 2005-07-01 | 845 | 845 | 845 | 845 | 3,000 | 211.25 |
| 2005-06-30 | 830 | 846 | 830 | 845 | 20,000 | 211.25 |
| 2005-06-29 | 830 | 830 | 830 | 830 | 5,000 | 207.50 |
| 2005-06-28 | 822 | 830 | 822 | 823 | 3,000 | 205.75 |
| 2005-06-27 | 830 | 830 | 830 | 830 | 4,000 | 207.50 |
| 2005-06-24 | 825 | 830 | 825 | 830 | 15,000 | 207.50 |
| 2005-06-23 | 823 | 825 | 820 | 825 | 6,000 | 206.25 |
| 2005-06-22 | 830 | 830 | 820 | 820 | 3,000 | 205 |
| 2005-06-21 | 825 | 833 | 825 | 833 | 5,000 | 208.25 |
| 2005-06-20 | 833 | 833 | 825 | 826 | 5,000 | 206.50 |
| 2005-06-17 | 835 | 835 | 834 | 835 | 3,000 | 208.75 |
| 2005-06-16 | 835 | 835 | 826 | 826 | 11,000 | 206.50 |
| 2005-06-15 | 817 | 835 | 801 | 835 | 19,000 | 208.75 |
| 2005-06-14 | 821 | 821 | 818 | 818 | 6,000 | 204.50 |
| 2005-06-13 | 829 | 829 | 820 | 820 | 6,000 | 205 |
| 2005-06-10 | 830 | 830 | 830 | 830 | 4,000 | 207.50 |
| 2005-06-09 | 823 | 823 | 823 | 823 | 1,000 | 205.75 |
| 2005-06-08 | 823 | 833 | 823 | 833 | 2,000 | 208.25 |
| 2005-06-07 | 830 | 840 | 824 | 824 | 5,000 | 206 |
| 2005-06-06 | 838 | 839 | 830 | 830 | 9,000 | 207.50 |
| 2005-06-03 | 832 | 832 | 832 | 832 | 2,000 | 208 |
| 2005-06-02 | 819 | 823 | 819 | 823 | 6,000 | 205.75 |
| 2005-06-01 | 820 | 820 | 810 | 815 | 9,000 | 203.75 |
| 2005-05-31 | 831 | 831 | 830 | 830 | 3,000 | 207.50 |
| 2005-05-27 | 836 | 836 | 825 | 830 | 4,000 | 207.50 |
| 2005-05-26 | 828 | 835 | 828 | 835 | 3,000 | 208.75 |
| 2005-05-25 | 841 | 850 | 840 | 850 | 16,000 | 212.50 |
| 2005-05-24 | 850 | 850 | 841 | 850 | 17,000 | 212.50 |
| 2005-05-23 | 847 | 855 | 847 | 852 | 11,000 | 213 |
| 2005-05-20 | 830 | 848 | 830 | 847 | 15,000 | 211.75 |
| 2005-05-19 | 839 | 839 | 839 | 839 | 1,000 | 209.75 |
| 2005-05-17 | 841 | 849 | 841 | 849 | 20,000 | 212.25 |
| 2005-05-16 | 840 | 850 | 840 | 841 | 60,000 | 210.25 |
| 2005-05-13 | 830 | 860 | 830 | 840 | 37,000 | 210 |
| 2005-05-12 | 810 | 810 | 800 | 810 | 28,000 | 202.50 |
| 2005-05-11 | 820 | 822 | 810 | 822 | 5,000 | 205.50 |
| 2005-05-10 | 819 | 820 | 819 | 820 | 4,000 | 205 |
| 2005-05-09 | 806 | 820 | 806 | 820 | 4,000 | 205 |
| 2005-05-06 | 806 | 810 | 805 | 805 | 8,000 | 201.25 |
| 2005-05-02 | 802 | 810 | 800 | 810 | 8,000 | 202.50 |
| 2005-04-28 | 812 | 812 | 812 | 812 | 4,000 | 203 |
| 2005-04-27 | 825 | 825 | 812 | 812 | 13,000 | 203 |
| 2005-04-25 | 825 | 825 | 816 | 816 | 8,000 | 204 |
| 2005-04-22 | 824 | 830 | 818 | 830 | 6,000 | 207.50 |
| 2005-04-21 | 806 | 817 | 802 | 817 | 7,000 | 204.25 |
| 2005-04-20 | 807 | 807 | 807 | 807 | 3,000 | 201.75 |
| 2005-04-19 | 817 | 817 | 807 | 810 | 6,000 | 202.50 |
| 2005-04-18 | 805 | 805 | 801 | 801 | 4,000 | 200.25 |
| 2005-04-15 | 830 | 830 | 826 | 826 | 3,000 | 206.50 |
| 2005-04-14 | 830 | 831 | 826 | 826 | 8,000 | 206.50 |
| 2005-04-13 | 830 | 831 | 830 | 831 | 6,000 | 207.75 |
| 2005-04-12 | 832 | 835 | 827 | 830 | 15,000 | 207.50 |
| 2005-04-11 | 823 | 825 | 823 | 825 | 7,000 | 206.25 |
| 2005-04-08 | 805 | 823 | 805 | 823 | 5,000 | 205.75 |
| 2005-04-07 | 803 | 803 | 803 | 803 | 1,000 | 200.75 |
| 2005-04-06 | 800 | 820 | 800 | 820 | 23,000 | 205 |
| 2005-04-05 | 802 | 802 | 800 | 800 | 2,000 | 200 |
| 2005-04-04 | 807 | 807 | 800 | 800 | 11,000 | 200 |
| 2005-04-01 | 804 | 804 | 803 | 803 | 4,000 | 200.75 |
| 2005-03-31 | 820 | 820 | 800 | 803 | 10,000 | 200.75 |
| 2005-03-30 | 842 | 842 | 825 | 830 | 24,000 | 207.50 |
| 2005-03-29 | 844 | 844 | 842 | 844 | 8,000 | 211 |
| 2005-03-28 | 840 | 846 | 840 | 842 | 8,000 | 210.50 |
| 2005-03-25 | 830 | 840 | 830 | 830 | 17,000 | 207.50 |
| 2005-03-24 | 820 | 830 | 820 | 830 | 33,000 | 207.50 |
| 2005-03-23 | 830 | 830 | 820 | 824 | 16,000 | 206 |
| 2005-03-22 | 828 | 830 | 820 | 830 | 28,000 | 207.50 |
| 2005-03-18 | 825 | 827 | 818 | 818 | 14,000 | 204.50 |
| 2005-03-17 | 790 | 830 | 790 | 810 | 21,000 | 202.50 |
| 2005-03-16 | 800 | 805 | 780 | 800 | 30,000 | 200 |
| 2005-03-15 | 768 | 800 | 768 | 800 | 18,000 | 200 |
| 2005-03-14 | 740 | 770 | 740 | 768 | 31,000 | 192 |
| 2005-03-11 | 744 | 744 | 740 | 740 | 5,000 | 185 |
| 2005-03-10 | 730 | 735 | 730 | 735 | 2,000 | 183.75 |
| 2005-03-09 | 727 | 731 | 720 | 730 | 13,000 | 182.50 |
| 2005-03-08 | 721 | 721 | 717 | 717 | 5,000 | 179.25 |
| 2005-03-07 | 713 | 728 | 713 | 720 | 25,000 | 180 |
| 2005-03-04 | 726 | 726 | 712 | 713 | 7,000 | 178.25 |
| 2005-03-03 | 740 | 740 | 726 | 726 | 5,000 | 181.50 |
| 2005-03-02 | 757 | 757 | 740 | 740 | 15,000 | 185 |
| 2005-03-01 | 750 | 755 | 750 | 755 | 7,000 | 188.75 |
| 2005-02-28 | 743 | 750 | 742 | 750 | 6,000 | 187.50 |
| 2005-02-25 | 735 | 743 | 735 | 743 | 8,000 | 185.75 |
| 2005-02-24 | 730 | 735 | 730 | 735 | 4,000 | 183.75 |
| 2005-02-23 | 721 | 730 | 721 | 730 | 2,000 | 182.50 |
| 2005-02-22 | 735 | 735 | 705 | 720 | 3,000 | 180 |
| 2005-02-21 | 730 | 735 | 730 | 734 | 10,000 | 183.50 |
| 2005-02-18 | 727 | 727 | 725 | 726 | 8,000 | 181.50 |
| 2005-02-17 | 720 | 727 | 720 | 727 | 4,000 | 181.75 |
| 2005-02-16 | 702 | 702 | 702 | 702 | 5,000 | 175.50 |
| 2005-02-14 | 720 | 720 | 700 | 700 | 6,000 | 175 |
| 2005-02-10 | 720 | 720 | 720 | 720 | 1,000 | 180 |
| 2005-02-09 | 720 | 720 | 710 | 713 | 3,000 | 178.25 |
| 2005-02-08 | 706 | 720 | 700 | 720 | 17,000 | 180 |
| 2005-02-07 | 706 | 707 | 705 | 706 | 6,000 | 176.50 |
| 2005-02-04 | 710 | 710 | 702 | 704 | 7,000 | 176 |
| 2005-02-03 | 745 | 745 | 710 | 730 | 25,000 | 182.50 |
| 2005-02-02 | 736 | 750 | 720 | 730 | 37,000 | 182.50 |
| 2005-02-01 | 715 | 740 | 710 | 730 | 54,000 | 182.50 |
| 2005-01-31 | 660 | 670 | 656 | 670 | 4,000 | 167.50 |
| 2005-01-28 | 645 | 660 | 640 | 660 | 30,000 | 165 |
| 2005-01-27 | 652 | 657 | 650 | 650 | 9,000 | 162.50 |
| 2005-01-26 | 657 | 660 | 650 | 650 | 6,000 | 162.50 |
| 2005-01-25 | 636 | 640 | 636 | 636 | 7,000 | 159 |
| 2005-01-24 | 641 | 641 | 640 | 641 | 4,000 | 160.25 |
| 2005-01-21 | 627 | 627 | 627 | 627 | 15,000 | 156.75 |
| 2005-01-20 | 622 | 622 | 622 | 622 | 1,000 | 155.50 |
| 2005-01-19 | 625 | 625 | 622 | 622 | 3,000 | 155.50 |
| 2005-01-18 | 645 | 645 | 624 | 635 | 8,000 | 158.75 |
| 2005-01-17 | 625 | 635 | 625 | 635 | 12,000 | 158.75 |
| 2005-01-13 | 620 | 647 | 620 | 630 | 13,000 | 157.50 |
| 2005-01-12 | 631 | 631 | 622 | 622 | 5,000 | 155.50 |
| 2005-01-11 | 660 | 660 | 620 | 650 | 9,000 | 162.50 |
| 2005-01-07 | 670 | 670 | 641 | 660 | 7,000 | 165 |
| 2005-01-06 | 620 | 630 | 620 | 630 | 29,000 | 157.50 |
| 2005-01-05 | 610 | 617 | 610 | 617 | 5,000 | 154.25 |
| 2005-01-04 | 602 | 602 | 602 | 602 | 2,000 | 150.50 |
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
