8066 三谷商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	655	668	650	668	6,700	167
2010-12-29	651	663	651	663	1,200	165.75
2010-12-28	650	655	650	655	7,700	163.75
2010-12-27	655	655	650	650	7,500	162.50
2010-12-24	653	655	650	655	15,600	163.75
2010-12-22	655	655	650	653	5,700	163.25
2010-12-21	650	651	650	650	4,400	162.50
2010-12-20	651	654	650	650	7,500	162.50
2010-12-17	653	653	650	650	8,700	162.50
2010-12-16	650	652	650	652	2,500	163
2010-12-15	659	659	647	647	10,600	161.75
2010-12-14	667	670	665	669	22,100	167.25
2010-12-13	645	665	643	665	14,100	166.25
2010-12-10	646	646	634	642	8,500	160.50
2010-12-09	621	648	621	648	15,800	162
2010-12-08	625	630	620	629	4,300	157.25
2010-12-07	626	627	621	621	1,700	155.25
2010-12-06	615	629	613	625	1,800	156.25
2010-12-03	615	617	610	615	3,200	153.75
2010-12-02	620	623	615	623	1,900	155.75
2010-12-01	614	615	614	615	2,000	153.75
2010-11-30	618	618	618	618	700	154.50
2010-11-29	621	628	621	628	700	157
2010-11-26	636	636	629	629	900	157.25
2010-11-25	628	635	628	634	7,900	158.50
2010-11-24	621	630	621	629	1,200	157.25
2010-11-22	624	635	617	633	3,100	158.25
2010-11-19	624	625	620	625	1,500	156.25
2010-11-18	624	625	624	625	800	156.25
2010-11-17	620	622	615	620	4,300	155
2010-11-16	619	623	615	623	2,900	155.75
2010-11-15	622	622	613	613	500	153.25
2010-11-12	611	627	605	627	6,200	156.75
2010-11-11	620	620	611	613	7,000	153.25
2010-11-10	603	627	603	627	9,000	156.75
2010-11-09	591	603	589	603	5,500	150.75
2010-11-08	605	605	593	593	2,000	148.25
2010-11-05	616	616	590	592	8,200	148
2010-11-04	606	612	600	609	5,600	152.25
2010-11-02	631	631	618	620	1,800	155
2010-11-01	631	634	631	631	1,000	157.75
2010-10-29	640	640	630	639	2,600	159.75
2010-10-28	637	643	637	640	700	160
2010-10-27	644	644	624	627	1,700	156.75
2010-10-26	640	640	640	640	1,000	160
2010-10-25	650	650	633	633	8,200	158.25
2010-10-22	622	650	622	650	3,800	162.50
2010-10-21	620	620	620	620	100	155
2010-10-20	633	633	615	624	8,200	156
2010-10-19	613	613	593	593	1,100	148.25
2010-10-18	603	603	590	603	1,800	150.75
2010-10-15	615	615	593	593	1,700	148.25
2010-10-14	623	635	622	623	4,500	155.75
2010-10-13	605	606	601	606	1,100	151.50
2010-10-12	605	605	600	604	5,300	151
2010-10-08	602	602	601	601	200	150.25
2010-10-07	599	601	599	601	1,900	150.25
2010-10-06	592	595	590	590	2,100	147.50
2010-10-05	604	604	601	601	2,700	150.25
2010-10-04	609	609	603	603	1,500	150.75
2010-10-01	610	610	606	609	2,500	152.25
2010-09-30	619	619	609	609	1,600	152.25
2010-09-29	640	640	634	634	400	158.50
2010-09-28	633	644	633	644	1,400	161
2010-09-27	631	644	631	644	16,700	161
2010-09-24	643	643	638	638	4,900	159.50
2010-09-22	638	645	638	643	5,100	160.75
2010-09-21	645	645	633	638	2,100	159.50
2010-09-17	641	645	638	640	1,500	160
2010-09-16	645	647	631	635	3,200	158.75
2010-09-15	640	646	635	645	4,100	161.25
2010-09-14	641	641	634	635	2,100	158.75
2010-09-13	640	640	634	634	3,900	158.50
2010-09-10	623	634	623	634	2,900	158.50
2010-09-09	620	622	620	620	3,700	155
2010-09-08	620	620	608	619	3,800	154.75
2010-09-07	625	625	610	610	2,500	152.50
2010-09-06	627	627	614	614	900	153.50
2010-09-03	600	630	588	630	5,000	157.50
2010-09-02	628	628	606	606	1,000	151.50
2010-09-01	613	630	610	629	2,700	157.25
2010-08-31	590	622	590	620	6,400	155
2010-08-30	597	606	595	604	4,100	151
2010-08-27	585	603	585	603	2,000	150.75
2010-08-26	586	601	586	600	1,600	150
2010-08-25	603	603	586	600	6,100	150
2010-08-24	608	610	577	610	7,000	152.50
2010-08-23	575	600	562	600	14,000	150
2010-08-20	557	575	557	571	6,600	142.75
2010-08-19	565	566	565	565	4,800	141.25
2010-08-18	565	566	565	566	1,400	141.50
2010-08-17	566	566	563	563	2,500	140.75
2010-08-16	572	572	565	565	800	141.25
2010-08-13	575	575	569	573	9,500	143.25
2010-08-12	565	565	560	565	7,300	141.25
2010-08-11	570	571	566	566	1,400	141.50
2010-08-10	565	566	560	566	11,500	141.50
2010-08-09	552	560	552	560	1,100	140
2010-08-06	563	563	551	552	3,700	138
2010-08-05	565	568	557	562	5,800	140.50
2010-08-04	556	565	555	565	4,800	141.25
2010-08-03	565	567	565	565	400	141.25
2010-08-02	561	573	560	562	4,800	140.50
2010-07-30	565	565	560	565	11,300	141.25
2010-07-29	565	565	560	565	9,700	141.25
2010-07-28	565	566	565	565	11,200	141.25
2010-07-26	565	566	565	566	1,700	141.50
2010-07-23	570	570	555	565	11,900	141.25
2010-07-22	551	570	551	570	10,400	142.50
2010-07-21	565	565	565	565	700	141.25
2010-07-20	565	566	565	565	800	141.25
2010-07-16	566	566	558	565	3,200	141.25
2010-07-15	571	571	567	567	300	141.75
2010-07-14	571	577	565	572	2,800	143
2010-07-13	574	577	566	575	27,000	143.75
2010-07-12	566	578	566	578	6,400	144.50
2010-07-09	560	564	551	560	11,600	140
2010-07-08	566	576	566	576	1,500	144
2010-07-07	566	566	565	566	400	141.50
2010-07-06	559	566	559	566	1,000	141.50
2010-07-05	562	570	555	559	8,000	139.75
2010-07-02	567	567	564	564	1,000	141
2010-07-01	570	572	564	571	4,800	142.75
2010-06-30	569	569	569	569	100	142.25
2010-06-29	571	571	571	571	100	142.75
2010-06-28	570	570	556	568	1,200	142
2010-06-25	570	573	563	573	5,300	143.25
2010-06-24	570	580	570	580	700	145
2010-06-23	580	580	568	568	3,400	142
2010-06-22	572	581	571	581	1,200	145.25
2010-06-21	569	580	565	580	10,600	145
2010-06-18	569	569	569	569	200	142.25
2010-06-17	562	567	562	567	400	141.75
2010-06-16	570	571	561	561	5,900	140.25
2010-06-15	573	573	559	560	3,300	140
2010-06-14	558	570	558	570	3,900	142.50
2010-06-11	557	557	557	557	100	139.25
2010-06-10	549	558	548	555	6,300	138.75
2010-06-09	553	553	548	548	1,000	137
2010-06-08	553	553	542	550	3,700	137.50
2010-06-07	569	569	551	553	9,100	138.25
2010-06-04	575	575	570	573	12,400	143.25
2010-06-03	570	576	561	573	6,000	143.25
2010-06-02	556	572	555	555	3,000	138.75
2010-06-01	575	581	556	556	11,900	139
2010-05-31	552	559	552	559	500	139.75
2010-05-28	569	569	557	559	25,800	139.75
2010-05-27	575	575	556	559	9,500	139.75
2010-05-26	575	575	560	565	5,900	141.25
2010-05-25	579	579	570	579	9,600	144.75
2010-05-24	580	580	577	579	3,700	144.75
2010-05-21	574	580	563	580	21,700	145
2010-05-20	582	590	582	584	11,000	146
2010-05-19	596	599	577	585	13,500	146.25
2010-05-18	625	625	606	606	5,400	151.50
2010-05-17	635	635	611	635	14,300	158.75
2010-05-14	651	652	615	625	26,600	156.25
2010-05-13	684	688	670	683	14,400	170.75
2010-05-12	673	687	665	669	42,000	167.25
2010-05-11	665	687	662	673	21,700	168.25
2010-05-10	630	659	630	659	20,400	164.75
2010-05-07	614	619	603	610	21,000	152.50
2010-05-06	629	666	616	634	66,200	158.50
2010-04-30	591	591	552	569	11,300	142.25
2010-04-28	593	593	581	590	7,600	147.50
2010-04-27	598	602	598	598	7,500	149.50
2010-04-26	595	615	595	598	9,700	149.50
2010-04-23	597	597	585	585	5,000	146.25
2010-04-22	585	597	577	597	2,100	149.25
2010-04-21	566	580	566	580	2,800	145
2010-04-20	575	575	561	565	6,000	141.25
2010-04-19	586	586	555	570	3,300	142.50
2010-04-16	580	586	580	586	7,200	146.50
2010-04-15	574	580	571	578	5,300	144.50
2010-04-14	579	580	574	580	10,700	145
2010-04-13	590	590	575	585	2,200	146.25
2010-04-12	610	610	596	596	2,000	149
2010-04-09	611	612	611	612	3,900	153
2010-04-08	603	611	590	611	3,700	152.75
2010-04-07	595	610	586	603	12,700	150.75
2010-04-06	573	590	573	590	13,900	147.50
2010-04-05	563	580	563	574	4,100	143.50
2010-04-02	560	565	560	560	3,700	140
2010-04-01	548	560	541	560	8,100	140
2010-03-31	544	548	542	548	4,100	137
2010-03-30	536	541	535	541	1,700	135.25
2010-03-29	545	545	535	535	2,300	133.75
2010-03-26	544	545	544	545	4,100	136.25
2010-03-25	538	545	538	544	3,900	136
2010-03-24	533	538	530	538	6,300	134.50
2010-03-23	538	538	529	529	3,000	132.25
2010-03-19	540	540	535	535	2,200	133.75
2010-03-18	541	543	540	540	800	135
2010-03-17	529	545	529	531	3,500	132.75
2010-03-16	526	538	526	527	800	131.75
2010-03-15	544	545	526	526	6,400	131.50
2010-03-12	540	544	540	544	2,100	136
2010-03-11	532	540	531	540	7,900	135
2010-03-10	530	531	530	531	2,800	132.75
2010-03-09	525	534	525	530	4,900	132.50
2010-03-08	522	525	519	522	9,000	130.50
2010-03-05	515	518	515	518	1,800	129.50
2010-03-04	514	515	510	511	2,000	127.75
2010-03-03	514	514	507	514	3,900	128.50
2010-03-02	506	515	505	505	5,000	126.25
2010-03-01	506	509	500	500	5,200	125
2010-02-26	507	507	506	506	800	126.50
2010-02-25	512	512	492	510	9,500	127.50
2010-02-24	505	515	505	512	1,600	128
2010-02-23	509	510	503	508	9,800	127
2010-02-22	511	518	506	509	3,700	127.25
2010-02-19	516	516	510	510	4,200	127.50
2010-02-18	517	520	512	515	2,400	128.75
2010-02-17	529	529	519	527	2,100	131.75
2010-02-16	520	528	506	525	9,000	131.25
2010-02-15	521	530	511	511	6,500	127.75
2010-02-12	535	535	520	520	1,800	130
2010-02-10	535	535	530	530	4,300	132.50
2010-02-09	530	535	530	535	500	133.75
2010-02-08	530	530	530	530	100	132.50
2010-02-05	534	534	505	530	3,000	132.50
2010-02-04	534	535	524	534	4,200	133.50
2010-02-03	535	535	523	534	2,300	133.50
2010-02-02	535	535	535	535	1,200	133.75
2010-02-01	511	530	511	530	1,300	132.50
2010-01-28	524	535	524	530	500	132.50
2010-01-27	535	535	534	534	600	133.50
2010-01-26	537	537	534	534	4,500	133.50
2010-01-25	530	540	530	537	4,000	134.25
2010-01-22	532	532	524	530	1,800	132.50
2010-01-21	534	534	534	534	100	133.50
2010-01-20	534	534	527	527	800	131.75
2010-01-19	535	535	534	535	6,100	133.75
2010-01-18	520	534	520	534	700	133.50
2010-01-15	527	531	510	521	2,200	130.25
2010-01-14	529	533	525	525	1,100	131.25
2010-01-13	528	528	524	524	1,500	131
2010-01-12	527	536	527	535	4,200	133.75
2010-01-08	530	535	525	528	8,100	132
2010-01-07	535	535	521	530	3,200	132.50
2010-01-06	540	540	540	540	1,700	135
2010-01-05	540	540	535	540	2,700	135
2010-01-04	534	550	534	541	1,800	135.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31