8066 三谷商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 430 | 430 | 430 | 430 | 500 | 107.50 |
| 2008-12-29 | 435 | 440 | 431 | 432 | 9,400 | 108 |
| 2008-12-26 | 434 | 439 | 434 | 435 | 42,200 | 108.75 |
| 2008-12-25 | 418 | 434 | 417 | 434 | 2,300 | 108.50 |
| 2008-12-24 | 415 | 415 | 408 | 408 | 1,400 | 102 |
| 2008-12-22 | 410 | 415 | 410 | 415 | 5,800 | 103.75 |
| 2008-12-19 | 409 | 411 | 409 | 410 | 6,200 | 102.50 |
| 2008-12-18 | 420 | 420 | 406 | 410 | 2,100 | 102.50 |
| 2008-12-17 | 421 | 440 | 421 | 430 | 5,700 | 107.50 |
| 2008-12-16 | 435 | 435 | 435 | 435 | 900 | 108.75 |
| 2008-12-15 | 437 | 437 | 420 | 425 | 28,200 | 106.25 |
| 2008-12-12 | 425 | 438 | 424 | 437 | 8,400 | 109.25 |
| 2008-12-11 | 413 | 424 | 413 | 424 | 3,000 | 106 |
| 2008-12-10 | 420 | 420 | 412 | 412 | 9,200 | 103 |
| 2008-12-09 | 401 | 420 | 400 | 420 | 1,500 | 105 |
| 2008-12-08 | 398 | 400 | 397 | 397 | 1,400 | 99.25 |
| 2008-12-05 | 400 | 400 | 400 | 400 | 200 | 100 |
| 2008-12-04 | 403 | 410 | 390 | 390 | 6,100 | 97.50 |
| 2008-12-03 | 403 | 403 | 403 | 403 | 200 | 100.75 |
| 2008-12-02 | 412 | 414 | 408 | 408 | 1,200 | 102 |
| 2008-12-01 | 412 | 420 | 411 | 417 | 1,400 | 104.25 |
| 2008-11-28 | 410 | 417 | 410 | 412 | 2,100 | 103 |
| 2008-11-27 | 400 | 400 | 400 | 400 | 100 | 100 |
| 2008-11-26 | 430 | 430 | 406 | 410 | 7,700 | 102.50 |
| 2008-11-25 | 433 | 433 | 426 | 430 | 1,000 | 107.50 |
| 2008-11-21 | 421 | 426 | 420 | 426 | 1,700 | 106.50 |
| 2008-11-20 | 422 | 422 | 420 | 421 | 2,100 | 105.25 |
| 2008-11-19 | 427 | 427 | 427 | 427 | 500 | 106.75 |
| 2008-11-18 | 421 | 422 | 421 | 422 | 200 | 105.50 |
| 2008-11-14 | 420 | 425 | 415 | 415 | 32,500 | 103.75 |
| 2008-11-13 | 448 | 448 | 426 | 430 | 7,300 | 107.50 |
| 2008-11-12 | 449 | 450 | 446 | 447 | 1,300 | 111.75 |
| 2008-11-11 | 441 | 450 | 441 | 450 | 6,600 | 112.50 |
| 2008-11-10 | 435 | 450 | 435 | 441 | 3,500 | 110.25 |
| 2008-11-07 | 421 | 435 | 421 | 435 | 4,900 | 108.75 |
| 2008-11-06 | 430 | 440 | 420 | 420 | 5,500 | 105 |
| 2008-11-05 | 450 | 450 | 413 | 420 | 26,100 | 105 |
| 2008-11-04 | 460 | 460 | 421 | 421 | 9,700 | 105.25 |
| 2008-10-31 | 445 | 459 | 445 | 451 | 1,400 | 112.75 |
| 2008-10-30 | 433 | 460 | 420 | 420 | 2,700 | 105 |
| 2008-10-29 | 442 | 459 | 432 | 432 | 2,100 | 108 |
| 2008-10-28 | 431 | 445 | 430 | 445 | 6,000 | 111.25 |
| 2008-10-27 | 460 | 460 | 456 | 456 | 9,000 | 114 |
| 2008-10-24 | 447 | 467 | 447 | 456 | 2,000 | 114 |
| 2008-10-23 | 440 | 442 | 440 | 442 | 8,300 | 110.50 |
| 2008-10-22 | 486 | 500 | 480 | 480 | 9,000 | 120 |
| 2008-10-21 | 492 | 497 | 488 | 488 | 15,100 | 122 |
| 2008-10-20 | 491 | 493 | 484 | 490 | 1,500 | 122.50 |
| 2008-10-17 | 504 | 504 | 490 | 490 | 2,200 | 122.50 |
| 2008-10-16 | 514 | 514 | 504 | 504 | 400 | 126 |
| 2008-10-15 | 544 | 544 | 510 | 514 | 1,700 | 128.50 |
| 2008-10-14 | 541 | 571 | 510 | 544 | 12,100 | 136 |
| 2008-10-10 | 490 | 490 | 490 | 490 | 5,200 | 122.50 |
| 2008-10-09 | 500 | 501 | 490 | 490 | 3,400 | 122.50 |
| 2008-10-08 | 521 | 521 | 510 | 510 | 4,700 | 127.50 |
| 2008-10-07 | 514 | 575 | 514 | 575 | 3,700 | 143.75 |
| 2008-10-06 | 607 | 607 | 607 | 607 | 1,000 | 151.75 |
| 2008-10-03 | 605 | 605 | 595 | 597 | 18,000 | 149.25 |
| 2008-10-02 | 602 | 606 | 602 | 605 | 1,000 | 151.25 |
| 2008-10-01 | 620 | 620 | 601 | 602 | 1,600 | 150.50 |
| 2008-09-30 | 601 | 601 | 591 | 592 | 2,400 | 148 |
| 2008-09-29 | 621 | 621 | 621 | 621 | 100 | 155.25 |
| 2008-09-26 | 599 | 600 | 599 | 600 | 3,200 | 150 |
| 2008-09-25 | 609 | 609 | 599 | 599 | 7,400 | 149.75 |
| 2008-09-24 | 600 | 610 | 596 | 610 | 1,800 | 152.50 |
| 2008-09-22 | 621 | 621 | 591 | 593 | 800 | 148.25 |
| 2008-09-19 | 566 | 591 | 566 | 581 | 2,100 | 145.25 |
| 2008-09-18 | 558 | 558 | 558 | 558 | 7,600 | 139.50 |
| 2008-09-17 | 610 | 627 | 577 | 578 | 4,000 | 144.50 |
| 2008-09-16 | 543 | 567 | 533 | 560 | 7,900 | 140 |
| 2008-09-12 | 651 | 651 | 633 | 633 | 1,700 | 158.25 |
| 2008-09-11 | 680 | 680 | 651 | 651 | 2,300 | 162.75 |
| 2008-09-10 | 690 | 690 | 672 | 680 | 5,300 | 170 |
| 2008-09-09 | 676 | 693 | 676 | 691 | 1,600 | 172.75 |
| 2008-09-08 | 683 | 695 | 683 | 695 | 900 | 173.75 |
| 2008-09-05 | 678 | 683 | 678 | 683 | 200 | 170.75 |
| 2008-09-04 | 683 | 683 | 683 | 683 | 500 | 170.75 |
| 2008-09-03 | 693 | 700 | 683 | 683 | 1,300 | 170.75 |
| 2008-09-02 | 703 | 703 | 703 | 703 | 3,200 | 175.75 |
| 2008-09-01 | 706 | 706 | 683 | 683 | 3,800 | 170.75 |
| 2008-08-28 | 705 | 705 | 695 | 705 | 400 | 176.25 |
| 2008-08-27 | 685 | 705 | 685 | 705 | 300 | 176.25 |
| 2008-08-26 | 705 | 705 | 705 | 705 | 100 | 176.25 |
| 2008-08-25 | 713 | 713 | 701 | 710 | 4,900 | 177.50 |
| 2008-08-22 | 701 | 701 | 701 | 701 | 100 | 175.25 |
| 2008-08-19 | 709 | 712 | 701 | 701 | 2,200 | 175.25 |
| 2008-08-18 | 719 | 719 | 719 | 719 | 100 | 179.75 |
| 2008-08-15 | 717 | 719 | 710 | 719 | 800 | 179.75 |
| 2008-08-14 | 707 | 724 | 707 | 718 | 1,700 | 179.50 |
| 2008-08-13 | 730 | 730 | 729 | 729 | 200 | 182.25 |
| 2008-08-12 | 738 | 738 | 738 | 738 | 700 | 184.50 |
| 2008-08-11 | 734 | 739 | 720 | 720 | 1,500 | 180 |
| 2008-08-08 | 777 | 777 | 704 | 704 | 7,900 | 176 |
| 2008-08-07 | 789 | 789 | 778 | 778 | 500 | 194.50 |
| 2008-08-06 | 792 | 798 | 769 | 769 | 3,100 | 192.25 |
| 2008-08-05 | 820 | 820 | 792 | 800 | 1,500 | 200 |
| 2008-08-04 | 830 | 830 | 830 | 830 | 200 | 207.50 |
| 2008-08-01 | 840 | 850 | 830 | 830 | 5,300 | 207.50 |
| 2008-07-31 | 864 | 864 | 855 | 855 | 2,400 | 213.75 |
| 2008-07-30 | 880 | 880 | 864 | 864 | 400 | 216 |
| 2008-07-29 | 880 | 880 | 880 | 880 | 100 | 220 |
| 2008-07-28 | 875 | 875 | 875 | 875 | 400 | 218.75 |
| 2008-07-25 | 889 | 890 | 875 | 875 | 3,800 | 218.75 |
| 2008-07-24 | 875 | 889 | 870 | 889 | 800 | 222.25 |
| 2008-07-23 | 866 | 875 | 866 | 875 | 1,800 | 218.75 |
| 2008-07-22 | 890 | 890 | 860 | 875 | 1,500 | 218.75 |
| 2008-07-16 | 871 | 881 | 871 | 881 | 200 | 220.25 |
| 2008-07-15 | 880 | 899 | 880 | 899 | 800 | 224.75 |
| 2008-07-14 | 900 | 900 | 872 | 880 | 21,300 | 220 |
| 2008-07-11 | 879 | 900 | 875 | 900 | 4,100 | 225 |
| 2008-07-10 | 883 | 883 | 865 | 870 | 5,100 | 217.50 |
| 2008-07-09 | 863 | 885 | 863 | 885 | 2,200 | 221.25 |
| 2008-07-08 | 860 | 860 | 860 | 860 | 500 | 215 |
| 2008-07-07 | 850 | 865 | 846 | 865 | 3,200 | 216.25 |
| 2008-07-04 | 860 | 860 | 860 | 860 | 500 | 215 |
| 2008-07-03 | 856 | 860 | 854 | 860 | 1,500 | 215 |
| 2008-07-02 | 856 | 865 | 856 | 865 | 200 | 216.25 |
| 2008-07-01 | 869 | 869 | 855 | 855 | 2,700 | 213.75 |
| 2008-06-30 | 865 | 869 | 852 | 869 | 2,100 | 217.25 |
| 2008-06-27 | 859 | 859 | 854 | 855 | 600 | 213.75 |
| 2008-06-26 | 869 | 869 | 861 | 866 | 4,500 | 216.50 |
| 2008-06-25 | 856 | 870 | 856 | 870 | 700 | 217.50 |
| 2008-06-24 | 853 | 870 | 853 | 855 | 1,200 | 213.75 |
| 2008-06-23 | 860 | 860 | 860 | 860 | 800 | 215 |
| 2008-06-20 | 863 | 863 | 862 | 862 | 200 | 215.50 |
| 2008-06-19 | 851 | 851 | 851 | 851 | 200 | 212.75 |
| 2008-06-18 | 860 | 860 | 860 | 860 | 400 | 215 |
| 2008-06-17 | 855 | 860 | 855 | 860 | 1,500 | 215 |
| 2008-06-16 | 864 | 865 | 864 | 865 | 200 | 216.25 |
| 2008-06-13 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2008-06-12 | 863 | 871 | 852 | 862 | 3,700 | 215.50 |
| 2008-06-11 | 872 | 882 | 864 | 882 | 2,100 | 220.50 |
| 2008-06-10 | 879 | 879 | 871 | 871 | 3,500 | 217.75 |
| 2008-06-09 | 884 | 884 | 860 | 880 | 5,200 | 220 |
| 2008-06-06 | 875 | 875 | 860 | 875 | 1,900 | 218.75 |
| 2008-06-05 | 872 | 872 | 860 | 860 | 3,000 | 215 |
| 2008-06-04 | 870 | 871 | 860 | 871 | 1,500 | 217.75 |
| 2008-06-03 | 869 | 869 | 860 | 869 | 2,000 | 217.25 |
| 2008-06-02 | 882 | 882 | 867 | 868 | 2,100 | 217 |
| 2008-05-30 | 884 | 892 | 874 | 882 | 4,300 | 220.50 |
| 2008-05-29 | 870 | 885 | 870 | 884 | 2,400 | 221 |
| 2008-05-28 | 868 | 869 | 868 | 869 | 600 | 217.25 |
| 2008-05-27 | 883 | 883 | 866 | 866 | 2,600 | 216.50 |
| 2008-05-26 | 874 | 883 | 874 | 883 | 2,000 | 220.75 |
| 2008-05-23 | 862 | 874 | 862 | 874 | 400 | 218.50 |
| 2008-05-22 | 860 | 874 | 860 | 861 | 1,700 | 215.25 |
| 2008-05-21 | 860 | 860 | 855 | 860 | 2,700 | 215 |
| 2008-05-20 | 860 | 860 | 855 | 859 | 2,000 | 214.75 |
| 2008-05-19 | 860 | 863 | 860 | 863 | 1,200 | 215.75 |
| 2008-05-16 | 865 | 865 | 850 | 863 | 2,900 | 215.75 |
| 2008-05-15 | 864 | 869 | 851 | 869 | 4,700 | 217.25 |
| 2008-05-14 | 856 | 865 | 855 | 865 | 2,100 | 216.25 |
| 2008-05-13 | 888 | 899 | 861 | 861 | 800 | 215.25 |
| 2008-05-12 | 857 | 898 | 842 | 898 | 1,900 | 224.50 |
| 2008-05-09 | 930 | 930 | 890 | 900 | 5,700 | 225 |
| 2008-05-08 | 934 | 934 | 924 | 932 | 3,000 | 233 |
| 2008-05-07 | 932 | 932 | 910 | 924 | 4,300 | 231 |
| 2008-05-02 | 850 | 882 | 845 | 882 | 8,600 | 220.50 |
| 2008-05-01 | 791 | 800 | 790 | 790 | 1,600 | 197.50 |
| 2008-04-30 | 782 | 794 | 782 | 782 | 3,600 | 195.50 |
| 2008-04-28 | 764 | 784 | 764 | 780 | 3,900 | 195 |
| 2008-04-25 | 760 | 768 | 760 | 760 | 2,900 | 190 |
| 2008-04-24 | 760 | 760 | 760 | 760 | 1,700 | 190 |
| 2008-04-23 | 720 | 780 | 720 | 769 | 2,200 | 192.25 |
| 2008-04-22 | 717 | 775 | 716 | 716 | 1,900 | 179 |
| 2008-04-21 | 716 | 716 | 714 | 715 | 700 | 178.75 |
| 2008-04-18 | 710 | 710 | 700 | 700 | 300 | 175 |
| 2008-04-17 | 699 | 700 | 691 | 700 | 3,100 | 175 |
| 2008-04-16 | 719 | 719 | 695 | 695 | 1,000 | 173.75 |
| 2008-04-14 | 720 | 720 | 720 | 720 | 300 | 180 |
| 2008-04-11 | 719 | 720 | 719 | 720 | 300 | 180 |
| 2008-04-10 | 712 | 712 | 700 | 712 | 6,800 | 178 |
| 2008-04-09 | 714 | 720 | 711 | 712 | 1,600 | 178 |
| 2008-04-08 | 710 | 710 | 710 | 710 | 100 | 177.50 |
| 2008-04-07 | 721 | 721 | 692 | 710 | 4,600 | 177.50 |
| 2008-04-04 | 733 | 733 | 713 | 713 | 2,800 | 178.25 |
| 2008-04-03 | 742 | 750 | 734 | 734 | 1,600 | 183.50 |
| 2008-04-02 | 744 | 750 | 740 | 748 | 800 | 187 |
| 2008-04-01 | 750 | 770 | 734 | 734 | 5,600 | 183.50 |
| 2008-03-31 | 750 | 750 | 750 | 750 | 700 | 187.50 |
| 2008-03-28 | 793 | 793 | 750 | 750 | 3,300 | 187.50 |
| 2008-03-27 | 756 | 765 | 756 | 765 | 2,000 | 191.25 |
| 2008-03-26 | 760 | 763 | 755 | 756 | 2,100 | 189 |
| 2008-03-25 | 750 | 765 | 743 | 765 | 4,800 | 191.25 |
| 2008-03-24 | 770 | 770 | 740 | 743 | 3,500 | 185.75 |
| 2008-03-21 | 723 | 740 | 723 | 740 | 700 | 185 |
| 2008-03-19 | 708 | 735 | 689 | 718 | 8,900 | 179.50 |
| 2008-03-18 | 733 | 740 | 678 | 688 | 7,300 | 172 |
| 2008-03-17 | 802 | 810 | 752 | 752 | 4,900 | 188 |
| 2008-03-14 | 862 | 862 | 852 | 852 | 1,100 | 213 |
| 2008-03-13 | 902 | 902 | 900 | 900 | 200 | 225 |
| 2008-03-11 | 900 | 900 | 900 | 900 | 3,700 | 225 |
| 2008-03-10 | 940 | 940 | 902 | 919 | 2,400 | 229.75 |
| 2008-03-07 | 961 | 962 | 940 | 940 | 3,300 | 235 |
| 2008-03-06 | 982 | 990 | 981 | 990 | 400 | 247.50 |
| 2008-03-05 | 1,006 | 1,010 | 1,000 | 1,000 | 300 | 250 |
| 2008-03-04 | 1,010 | 1,010 | 1,005 | 1,005 | 700 | 251.25 |
| 2008-03-03 | 1,048 | 1,048 | 1,030 | 1,030 | 4,100 | 257.50 |
| 2008-02-29 | 1,044 | 1,044 | 1,044 | 1,044 | 1,600 | 261 |
| 2008-02-28 | 1,031 | 1,044 | 1,028 | 1,044 | 3,700 | 261 |
| 2008-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 257.50 |
| 2008-02-26 | 1,035 | 1,036 | 1,030 | 1,031 | 1,400 | 257.75 |
| 2008-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 | 257.50 |
| 2008-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 257.50 |
| 2008-02-21 | 1,028 | 1,030 | 1,027 | 1,030 | 2,800 | 257.50 |
| 2008-02-20 | 1,030 | 1,030 | 1,002 | 1,028 | 1,000 | 257 |
| 2008-02-19 | 1,005 | 1,030 | 1,005 | 1,030 | 3,600 | 257.50 |
| 2008-02-18 | 999 | 1,004 | 999 | 1,000 | 2,200 | 250 |
| 2008-02-15 | 997 | 999 | 990 | 999 | 3,200 | 249.75 |
| 2008-02-14 | 999 | 999 | 999 | 999 | 100 | 249.75 |
| 2008-02-12 | 1,000 | 1,005 | 990 | 1,000 | 3,600 | 250 |
| 2008-02-08 | 1,006 | 1,019 | 999 | 1,000 | 4,800 | 250 |
| 2008-02-07 | 995 | 995 | 990 | 995 | 24,300 | 248.75 |
| 2008-02-06 | 995 | 1,000 | 995 | 1,000 | 3,800 | 250 |
| 2008-02-05 | 1,000 | 1,004 | 999 | 1,004 | 6,800 | 251 |
| 2008-02-04 | 1,009 | 1,009 | 1,001 | 1,001 | 400 | 250.25 |
| 2008-02-01 | 1,018 | 1,020 | 1,010 | 1,010 | 3,200 | 252.50 |
| 2008-01-31 | 1,005 | 1,018 | 1,005 | 1,018 | 8,900 | 254.50 |
| 2008-01-30 | 1,005 | 1,008 | 1,005 | 1,005 | 3,200 | 251.25 |
| 2008-01-29 | 1,020 | 1,020 | 1,006 | 1,009 | 300 | 252.25 |
| 2008-01-28 | 1,011 | 1,018 | 1,005 | 1,005 | 300 | 251.25 |
| 2008-01-25 | 1,010 | 1,028 | 1,010 | 1,011 | 7,600 | 252.75 |
| 2008-01-24 | 1,010 | 1,015 | 1,005 | 1,015 | 10,400 | 253.75 |
| 2008-01-23 | 1,005 | 1,010 | 1,005 | 1,010 | 13,200 | 252.50 |
| 2008-01-22 | 1,005 | 1,018 | 1,001 | 1,004 | 3,400 | 251 |
| 2008-01-21 | 1,030 | 1,030 | 1,029 | 1,030 | 5,300 | 257.50 |
| 2008-01-18 | 1,045 | 1,045 | 1,020 | 1,040 | 10,200 | 260 |
| 2008-01-17 | 1,051 | 1,051 | 1,050 | 1,050 | 11,000 | 262.50 |
| 2008-01-16 | 1,066 | 1,066 | 1,047 | 1,051 | 30,300 | 262.75 |
| 2008-01-15 | 1,050 | 1,071 | 1,050 | 1,069 | 27,600 | 267.25 |
| 2008-01-11 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 262.50 |
| 2008-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 262.50 |
| 2008-01-09 | 1,050 | 1,050 | 1,043 | 1,050 | 20,400 | 262.50 |
| 2008-01-08 | 1,045 | 1,051 | 1,045 | 1,051 | 3,900 | 262.75 |
| 2008-01-07 | 1,029 | 1,045 | 1,029 | 1,045 | 200 | 261.25 |
| 2008-01-04 | 1,054 | 1,054 | 1,051 | 1,051 | 1,500 | 262.75 |
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
