8066 三谷商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 549 | 549 | 540 | 540 | 200 | 135 |
| 2009-12-29 | 549 | 549 | 544 | 549 | 1,700 | 137.25 |
| 2009-12-28 | 544 | 555 | 539 | 539 | 600 | 134.75 |
| 2009-12-25 | 556 | 557 | 524 | 537 | 10,200 | 134.25 |
| 2009-12-24 | 545 | 555 | 545 | 555 | 1,700 | 138.75 |
| 2009-12-22 | 566 | 566 | 540 | 564 | 3,600 | 141 |
| 2009-12-21 | 564 | 567 | 540 | 566 | 13,900 | 141.50 |
| 2009-12-18 | 578 | 578 | 540 | 540 | 6,000 | 135 |
| 2009-12-17 | 540 | 568 | 536 | 568 | 19,400 | 142 |
| 2009-12-16 | 525 | 535 | 521 | 526 | 5,100 | 131.50 |
| 2009-12-15 | 498 | 525 | 498 | 518 | 21,200 | 129.50 |
| 2009-12-14 | 485 | 503 | 485 | 498 | 4,500 | 124.50 |
| 2009-12-11 | 470 | 485 | 470 | 480 | 10,900 | 120 |
| 2009-12-10 | 470 | 470 | 460 | 464 | 23,500 | 116 |
| 2009-12-09 | 467 | 473 | 460 | 470 | 9,700 | 117.50 |
| 2009-12-08 | 462 | 470 | 460 | 462 | 12,300 | 115.50 |
| 2009-12-07 | 470 | 479 | 454 | 454 | 8,600 | 113.50 |
| 2009-12-04 | 484 | 489 | 461 | 464 | 14,700 | 116 |
| 2009-12-03 | 472 | 472 | 464 | 469 | 23,900 | 117.25 |
| 2009-12-02 | 474 | 474 | 450 | 457 | 12,200 | 114.25 |
| 2009-12-01 | 479 | 483 | 474 | 479 | 5,600 | 119.75 |
| 2009-11-30 | 486 | 486 | 470 | 480 | 4,700 | 120 |
| 2009-11-26 | 492 | 492 | 480 | 485 | 2,500 | 121.25 |
| 2009-11-25 | 491 | 495 | 491 | 492 | 4,800 | 123 |
| 2009-11-24 | 495 | 495 | 480 | 491 | 5,400 | 122.75 |
| 2009-11-20 | 466 | 485 | 466 | 485 | 2,000 | 121.25 |
| 2009-11-19 | 490 | 490 | 475 | 481 | 6,100 | 120.25 |
| 2009-11-18 | 500 | 500 | 491 | 495 | 900 | 123.75 |
| 2009-11-17 | 503 | 515 | 495 | 500 | 10,500 | 125 |
| 2009-11-16 | 505 | 511 | 496 | 497 | 11,300 | 124.25 |
| 2009-11-13 | 536 | 536 | 486 | 495 | 10,900 | 123.75 |
| 2009-11-12 | 548 | 548 | 541 | 541 | 1,600 | 135.25 |
| 2009-11-11 | 559 | 559 | 548 | 548 | 9,900 | 137 |
| 2009-11-10 | 560 | 560 | 552 | 554 | 6,700 | 138.50 |
| 2009-11-09 | 564 | 564 | 551 | 552 | 6,600 | 138 |
| 2009-11-06 | 577 | 577 | 561 | 561 | 3,600 | 140.25 |
| 2009-11-05 | 575 | 575 | 575 | 575 | 300 | 143.75 |
| 2009-11-04 | 570 | 575 | 565 | 567 | 1,400 | 141.75 |
| 2009-11-02 | 573 | 573 | 556 | 565 | 4,500 | 141.25 |
| 2009-10-30 | 570 | 580 | 562 | 575 | 2,000 | 143.75 |
| 2009-10-29 | 576 | 576 | 576 | 576 | 200 | 144 |
| 2009-10-28 | 575 | 577 | 572 | 577 | 4,600 | 144.25 |
| 2009-10-26 | 570 | 570 | 555 | 555 | 7,100 | 138.75 |
| 2009-10-23 | 568 | 568 | 566 | 566 | 700 | 141.50 |
| 2009-10-22 | 552 | 565 | 551 | 565 | 700 | 141.25 |
| 2009-10-20 | 556 | 556 | 550 | 550 | 4,400 | 137.50 |
| 2009-10-19 | 568 | 570 | 550 | 551 | 1,400 | 137.75 |
| 2009-10-16 | 569 | 580 | 567 | 567 | 3,800 | 141.75 |
| 2009-10-15 | 580 | 580 | 580 | 580 | 300 | 145 |
| 2009-10-14 | 568 | 572 | 568 | 572 | 500 | 143 |
| 2009-10-13 | 560 | 576 | 560 | 566 | 7,100 | 141.50 |
| 2009-10-09 | 570 | 580 | 566 | 580 | 6,800 | 145 |
| 2009-10-08 | 580 | 580 | 565 | 565 | 3,200 | 141.25 |
| 2009-10-07 | 580 | 580 | 580 | 580 | 100 | 145 |
| 2009-10-06 | 577 | 580 | 571 | 571 | 2,500 | 142.75 |
| 2009-10-05 | 581 | 591 | 581 | 591 | 4,100 | 147.75 |
| 2009-10-02 | 640 | 649 | 611 | 611 | 2,100 | 152.75 |
| 2009-10-01 | 648 | 648 | 640 | 640 | 400 | 160 |
| 2009-09-30 | 638 | 638 | 638 | 638 | 100 | 159.50 |
| 2009-09-29 | 632 | 651 | 632 | 650 | 700 | 162.50 |
| 2009-09-28 | 652 | 652 | 651 | 651 | 1,200 | 162.75 |
| 2009-09-25 | 668 | 670 | 650 | 650 | 6,200 | 162.50 |
| 2009-09-24 | 655 | 665 | 652 | 665 | 1,900 | 166.25 |
| 2009-09-18 | 660 | 665 | 655 | 665 | 3,500 | 166.25 |
| 2009-09-17 | 663 | 663 | 660 | 660 | 200 | 165 |
| 2009-09-16 | 676 | 676 | 665 | 665 | 200 | 166.25 |
| 2009-09-15 | 689 | 689 | 666 | 666 | 6,700 | 166.50 |
| 2009-09-14 | 662 | 685 | 652 | 685 | 1,600 | 171.25 |
| 2009-09-11 | 670 | 670 | 670 | 670 | 100 | 167.50 |
| 2009-09-10 | 688 | 688 | 679 | 680 | 4,100 | 170 |
| 2009-09-09 | 670 | 688 | 668 | 688 | 500 | 172 |
| 2009-09-08 | 666 | 670 | 666 | 670 | 4,300 | 167.50 |
| 2009-09-07 | 668 | 669 | 668 | 669 | 1,300 | 167.25 |
| 2009-09-04 | 678 | 678 | 678 | 678 | 500 | 169.50 |
| 2009-09-03 | 680 | 680 | 678 | 678 | 400 | 169.50 |
| 2009-09-02 | 671 | 687 | 671 | 685 | 700 | 171.25 |
| 2009-09-01 | 665 | 678 | 665 | 678 | 400 | 169.50 |
| 2009-08-31 | 709 | 709 | 666 | 675 | 1,500 | 168.75 |
| 2009-08-28 | 700 | 700 | 693 | 693 | 500 | 173.25 |
| 2009-08-27 | 705 | 705 | 700 | 700 | 1,400 | 175 |
| 2009-08-26 | 715 | 715 | 705 | 705 | 4,300 | 176.25 |
| 2009-08-25 | 685 | 717 | 685 | 717 | 2,000 | 179.25 |
| 2009-08-24 | 708 | 708 | 680 | 680 | 2,800 | 170 |
| 2009-08-21 | 680 | 690 | 680 | 690 | 400 | 172.50 |
| 2009-08-20 | 660 | 660 | 660 | 660 | 200 | 165 |
| 2009-08-18 | 690 | 690 | 650 | 660 | 2,100 | 165 |
| 2009-08-17 | 680 | 680 | 675 | 680 | 600 | 170 |
| 2009-08-14 | 696 | 696 | 695 | 696 | 1,500 | 174 |
| 2009-08-13 | 697 | 705 | 695 | 701 | 1,000 | 175.25 |
| 2009-08-12 | 690 | 690 | 688 | 689 | 1,000 | 172.25 |
| 2009-08-11 | 707 | 710 | 698 | 710 | 3,000 | 177.50 |
| 2009-08-10 | 689 | 710 | 689 | 710 | 2,600 | 177.50 |
| 2009-08-07 | 681 | 689 | 661 | 689 | 800 | 172.25 |
| 2009-08-06 | 699 | 699 | 680 | 681 | 3,300 | 170.25 |
| 2009-08-05 | 708 | 711 | 708 | 708 | 900 | 177 |
| 2009-08-04 | 711 | 712 | 708 | 708 | 1,000 | 177 |
| 2009-08-03 | 713 | 716 | 712 | 714 | 1,100 | 178.50 |
| 2009-07-31 | 720 | 720 | 719 | 719 | 300 | 179.75 |
| 2009-07-30 | 710 | 710 | 710 | 710 | 600 | 177.50 |
| 2009-07-29 | 736 | 736 | 700 | 710 | 5,100 | 177.50 |
| 2009-07-28 | 707 | 740 | 707 | 740 | 3,600 | 185 |
| 2009-07-27 | 706 | 708 | 706 | 707 | 3,900 | 176.75 |
| 2009-07-24 | 693 | 706 | 690 | 706 | 3,800 | 176.50 |
| 2009-07-23 | 676 | 687 | 676 | 687 | 1,800 | 171.75 |
| 2009-07-22 | 667 | 668 | 666 | 667 | 900 | 166.75 |
| 2009-07-21 | 641 | 641 | 637 | 637 | 500 | 159.25 |
| 2009-07-17 | 675 | 684 | 650 | 650 | 11,100 | 162.50 |
| 2009-07-16 | 648 | 655 | 638 | 645 | 4,200 | 161.25 |
| 2009-07-15 | 640 | 640 | 630 | 638 | 1,100 | 159.50 |
| 2009-07-14 | 619 | 630 | 619 | 630 | 3,300 | 157.50 |
| 2009-07-13 | 619 | 640 | 619 | 619 | 17,200 | 154.75 |
| 2009-07-10 | 624 | 624 | 619 | 619 | 6,700 | 154.75 |
| 2009-07-09 | 613 | 625 | 612 | 625 | 6,800 | 156.25 |
| 2009-07-08 | 611 | 625 | 610 | 623 | 3,600 | 155.75 |
| 2009-07-07 | 610 | 616 | 610 | 616 | 3,600 | 154 |
| 2009-07-06 | 600 | 610 | 600 | 610 | 2,900 | 152.50 |
| 2009-07-03 | 583 | 586 | 583 | 586 | 2,700 | 146.50 |
| 2009-07-02 | 583 | 585 | 580 | 583 | 2,200 | 145.75 |
| 2009-07-01 | 581 | 591 | 580 | 580 | 1,200 | 145 |
| 2009-06-30 | 579 | 580 | 579 | 580 | 1,200 | 145 |
| 2009-06-29 | 590 | 590 | 573 | 579 | 1,400 | 144.75 |
| 2009-06-26 | 584 | 585 | 554 | 570 | 7,800 | 142.50 |
| 2009-06-25 | 581 | 588 | 580 | 584 | 2,400 | 146 |
| 2009-06-24 | 550 | 580 | 550 | 580 | 2,300 | 145 |
| 2009-06-23 | 572 | 572 | 541 | 559 | 6,700 | 139.75 |
| 2009-06-22 | 580 | 581 | 580 | 581 | 1,100 | 145.25 |
| 2009-06-19 | 594 | 594 | 590 | 590 | 400 | 147.50 |
| 2009-06-18 | 598 | 598 | 597 | 597 | 900 | 149.25 |
| 2009-06-17 | 600 | 600 | 596 | 597 | 1,000 | 149.25 |
| 2009-06-16 | 619 | 619 | 607 | 616 | 6,400 | 154 |
| 2009-06-15 | 599 | 607 | 599 | 600 | 6,000 | 150 |
| 2009-06-12 | 580 | 589 | 580 | 589 | 3,300 | 147.25 |
| 2009-06-11 | 561 | 578 | 561 | 570 | 2,700 | 142.50 |
| 2009-06-10 | 529 | 559 | 529 | 559 | 2,300 | 139.75 |
| 2009-06-09 | 523 | 540 | 521 | 523 | 10,100 | 130.75 |
| 2009-06-08 | 519 | 520 | 518 | 520 | 6,500 | 130 |
| 2009-06-05 | 520 | 521 | 514 | 514 | 11,900 | 128.50 |
| 2009-06-04 | 520 | 524 | 520 | 520 | 1,200 | 130 |
| 2009-06-03 | 528 | 528 | 518 | 520 | 3,400 | 130 |
| 2009-06-02 | 531 | 533 | 518 | 518 | 2,800 | 129.50 |
| 2009-06-01 | 525 | 532 | 520 | 528 | 3,500 | 132 |
| 2009-05-29 | 518 | 518 | 518 | 518 | 100 | 129.50 |
| 2009-05-28 | 521 | 521 | 521 | 521 | 700 | 130.25 |
| 2009-05-27 | 531 | 531 | 530 | 530 | 7,900 | 132.50 |
| 2009-05-26 | 510 | 530 | 510 | 530 | 3,000 | 132.50 |
| 2009-05-25 | 489 | 505 | 489 | 505 | 700 | 126.25 |
| 2009-05-22 | 500 | 500 | 480 | 485 | 4,400 | 121.25 |
| 2009-05-21 | 484 | 485 | 484 | 485 | 1,100 | 121.25 |
| 2009-05-20 | 490 | 490 | 485 | 490 | 700 | 122.50 |
| 2009-05-19 | 484 | 490 | 484 | 490 | 600 | 122.50 |
| 2009-05-18 | 490 | 490 | 489 | 490 | 1,700 | 122.50 |
| 2009-05-15 | 472 | 472 | 462 | 462 | 1,100 | 115.50 |
| 2009-05-14 | 461 | 461 | 461 | 461 | 400 | 115.25 |
| 2009-05-13 | 460 | 468 | 460 | 468 | 2,500 | 117 |
| 2009-05-12 | 460 | 465 | 460 | 465 | 200 | 116.25 |
| 2009-05-11 | 467 | 467 | 465 | 465 | 5,400 | 116.25 |
| 2009-05-08 | 459 | 465 | 459 | 465 | 2,300 | 116.25 |
| 2009-05-07 | 451 | 460 | 451 | 459 | 2,100 | 114.75 |
| 2009-05-01 | 454 | 455 | 435 | 455 | 7,500 | 113.75 |
| 2009-04-30 | 413 | 430 | 413 | 430 | 32,300 | 107.50 |
| 2009-04-28 | 409 | 409 | 400 | 403 | 600 | 100.75 |
| 2009-04-27 | 409 | 413 | 409 | 413 | 4,000 | 103.25 |
| 2009-04-24 | 420 | 421 | 420 | 420 | 8,000 | 105 |
| 2009-04-23 | 425 | 425 | 417 | 420 | 1,000 | 105 |
| 2009-04-22 | 418 | 420 | 418 | 420 | 200 | 105 |
| 2009-04-21 | 421 | 421 | 416 | 416 | 800 | 104 |
| 2009-04-20 | 420 | 424 | 420 | 423 | 1,500 | 105.75 |
| 2009-04-17 | 422 | 425 | 420 | 420 | 2,300 | 105 |
| 2009-04-16 | 442 | 442 | 425 | 425 | 1,900 | 106.25 |
| 2009-04-15 | 442 | 442 | 442 | 442 | 3,000 | 110.50 |
| 2009-04-14 | 442 | 442 | 442 | 442 | 1,000 | 110.50 |
| 2009-04-10 | 442 | 442 | 442 | 442 | 1,200 | 110.50 |
| 2009-04-09 | 444 | 444 | 442 | 442 | 300 | 110.50 |
| 2009-04-08 | 425 | 430 | 425 | 430 | 1,900 | 107.50 |
| 2009-04-07 | 430 | 430 | 430 | 430 | 300 | 107.50 |
| 2009-04-06 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 2009-04-03 | 425 | 425 | 420 | 423 | 4,600 | 105.75 |
| 2009-04-02 | 419 | 420 | 419 | 420 | 3,200 | 105 |
| 2009-04-01 | 420 | 420 | 420 | 420 | 100 | 105 |
| 2009-03-31 | 430 | 430 | 430 | 430 | 100 | 107.50 |
| 2009-03-30 | 420 | 430 | 420 | 430 | 1,200 | 107.50 |
| 2009-03-27 | 426 | 435 | 425 | 425 | 5,700 | 106.25 |
| 2009-03-26 | 435 | 435 | 435 | 435 | 2,200 | 108.75 |
| 2009-03-25 | 435 | 435 | 430 | 430 | 7,000 | 107.50 |
| 2009-03-24 | 430 | 435 | 430 | 435 | 4,100 | 108.75 |
| 2009-03-23 | 420 | 425 | 420 | 425 | 3,100 | 106.25 |
| 2009-03-19 | 425 | 425 | 425 | 425 | 700 | 106.25 |
| 2009-03-18 | 424 | 425 | 424 | 425 | 700 | 106.25 |
| 2009-03-17 | 420 | 430 | 420 | 430 | 8,900 | 107.50 |
| 2009-03-16 | 400 | 400 | 400 | 400 | 400 | 100 |
| 2009-03-11 | 419 | 419 | 403 | 403 | 3,200 | 100.75 |
| 2009-03-10 | 425 | 425 | 409 | 409 | 6,800 | 102.25 |
| 2009-03-09 | 420 | 425 | 420 | 425 | 1,000 | 106.25 |
| 2009-03-06 | 420 | 420 | 420 | 420 | 400 | 105 |
| 2009-03-05 | 420 | 420 | 420 | 420 | 300 | 105 |
| 2009-03-04 | 411 | 420 | 411 | 420 | 300 | 105 |
| 2009-03-03 | 408 | 408 | 401 | 401 | 1,000 | 100.25 |
| 2009-02-27 | 410 | 410 | 408 | 408 | 1,300 | 102 |
| 2009-02-26 | 434 | 435 | 430 | 430 | 7,400 | 107.50 |
| 2009-02-25 | 426 | 435 | 426 | 434 | 800 | 108.50 |
| 2009-02-24 | 399 | 401 | 389 | 401 | 4,800 | 100.25 |
| 2009-02-23 | 392 | 410 | 388 | 410 | 5,600 | 102.50 |
| 2009-02-20 | 443 | 443 | 443 | 443 | 100 | 110.75 |
| 2009-02-19 | 442 | 443 | 442 | 443 | 700 | 110.75 |
| 2009-02-18 | 443 | 443 | 443 | 443 | 800 | 110.75 |
| 2009-02-17 | 455 | 455 | 443 | 443 | 500 | 110.75 |
| 2009-02-16 | 447 | 456 | 447 | 456 | 300 | 114 |
| 2009-02-13 | 480 | 480 | 470 | 470 | 400 | 117.50 |
| 2009-02-10 | 480 | 485 | 480 | 485 | 4,800 | 121.25 |
| 2009-02-09 | 482 | 495 | 480 | 495 | 1,800 | 123.75 |
| 2009-02-06 | 492 | 492 | 482 | 482 | 800 | 120.50 |
| 2009-02-05 | 495 | 495 | 493 | 494 | 600 | 123.50 |
| 2009-02-04 | 499 | 499 | 499 | 499 | 600 | 124.75 |
| 2009-02-03 | 500 | 500 | 500 | 500 | 300 | 125 |
| 2009-02-02 | 480 | 480 | 480 | 480 | 200 | 120 |
| 2009-01-30 | 520 | 520 | 520 | 520 | 100 | 130 |
| 2009-01-28 | 520 | 520 | 520 | 520 | 5,700 | 130 |
| 2009-01-27 | 510 | 520 | 510 | 520 | 2,300 | 130 |
| 2009-01-26 | 496 | 500 | 495 | 500 | 1,400 | 125 |
| 2009-01-23 | 492 | 495 | 492 | 495 | 1,400 | 123.75 |
| 2009-01-22 | 482 | 482 | 482 | 482 | 100 | 120.50 |
| 2009-01-21 | 492 | 492 | 492 | 492 | 100 | 123 |
| 2009-01-20 | 491 | 493 | 491 | 493 | 300 | 123.25 |
| 2009-01-19 | 485 | 485 | 485 | 485 | 400 | 121.25 |
| 2009-01-16 | 521 | 540 | 500 | 510 | 6,100 | 127.50 |
| 2009-01-15 | 481 | 481 | 481 | 481 | 1,000 | 120.25 |
| 2009-01-14 | 471 | 480 | 470 | 480 | 1,100 | 120 |
| 2009-01-13 | 452 | 463 | 451 | 463 | 2,100 | 115.75 |
| 2009-01-09 | 440 | 450 | 440 | 450 | 1,500 | 112.50 |
| 2009-01-08 | 440 | 440 | 440 | 440 | 200 | 110 |
| 2009-01-07 | 440 | 445 | 440 | 445 | 2,100 | 111.25 |
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
