8066 三谷商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	889	905	889	905	6,300	226.25
2011-12-29	888	889	882	889	5,500	222.25
2011-12-28	883	894	883	887	4,000	221.75
2011-12-27	885	898	884	894	3,500	223.50
2011-12-26	888	897	888	891	3,500	222.75
2011-12-22	883	900	883	885	8,200	221.25
2011-12-21	905	905	894	898	5,500	224.50
2011-12-20	900	906	871	886	18,600	221.50
2011-12-19	900	914	892	914	13,300	228.50
2011-12-16	896	905	885	904	17,700	226
2011-12-15	896	896	886	894	3,900	223.50
2011-12-14	909	926	900	911	6,500	227.75
2011-12-13	934	934	915	920	10,000	230
2011-12-12	913	938	913	938	12,700	234.50
2011-12-09	889	921	888	912	15,300	228
2011-12-08	900	901	878	891	9,100	222.75
2011-12-07	886	898	886	898	5,200	224.50
2011-12-06	900	905	888	888	13,100	222
2011-12-05	882	905	881	893	18,000	223.25
2011-12-02	884	889	879	882	8,500	220.50
2011-12-01	888	895	880	888	12,300	222
2011-11-30	863	885	863	874	8,000	218.50
2011-11-29	871	890	865	878	8,400	219.50
2011-11-28	864	880	862	872	4,000	218
2011-11-25	859	873	855	872	10,700	218
2011-11-24	882	882	862	874	1,600	218.50
2011-11-22	870	886	863	883	3,700	220.75
2011-11-21	878	889	877	885	2,100	221.25
2011-11-18	879	883	868	878	1,400	219.50
2011-11-17	885	904	871	883	5,400	220.75
2011-11-16	911	912	891	898	10,000	224.50
2011-11-15	914	916	905	916	5,200	229
2011-11-14	894	920	894	917	9,200	229.25
2011-11-11	890	898	877	894	12,400	223.50
2011-11-10	890	900	882	892	12,700	223
2011-11-09	892	910	892	903	11,100	225.75
2011-11-08	913	924	885	896	13,000	224
2011-11-07	924	931	914	924	6,400	231
2011-11-04	920	922	901	920	12,300	230
2011-11-02	925	930	902	920	20,800	230
2011-11-01	890	950	882	918	61,400	229.50
2011-10-31	867	881	867	875	5,800	218.75
2011-10-28	871	893	871	875	13,000	218.75
2011-10-27	845	871	845	871	12,400	217.75
2011-10-26	837	856	837	856	5,600	214
2011-10-25	850	865	835	845	15,000	211.25
2011-10-24	859	860	840	858	9,100	214.50
2011-10-21	840	870	840	851	11,700	212.75
2011-10-20	857	860	812	840	37,700	210
2011-10-19	894	894	870	872	5,500	218
2011-10-18	890	891	878	879	6,600	219.75
2011-10-17	907	907	890	891	7,800	222.75
2011-10-14	906	915	900	902	11,900	225.50
2011-10-13	894	906	894	905	7,000	226.25
2011-10-12	881	896	880	890	8,100	222.50
2011-10-11	918	918	891	894	13,900	223.50
2011-10-07	889	904	883	894	11,100	223.50
2011-10-06	871	898	871	883	3,300	220.75
2011-10-05	885	885	870	870	8,400	217.50
2011-10-04	882	882	860	870	10,500	217.50
2011-10-03	907	911	887	897	23,800	224.25
2011-09-30	865	919	865	917	21,100	229.25
2011-09-29	830	869	830	864	12,600	216
2011-09-28	850	864	850	860	13,300	215
2011-09-27	835	853	801	840	24,400	210
2011-09-26	868	868	818	820	47,400	205
2011-09-22	874	892	874	883	50,400	220.75
2011-09-21	918	920	912	919	5,200	229.75
2011-09-20	926	927	922	924	7,800	231
2011-09-16	930	936	914	936	20,200	234
2011-09-15	931	932	920	921	7,600	230.25
2011-09-14	941	958	925	925	12,400	231.25
2011-09-13	941	960	934	950	13,600	237.50
2011-09-12	929	949	919	934	11,200	233.50
2011-09-09	926	957	926	941	12,100	235.25
2011-09-08	933	949	924	935	36,400	233.75
2011-09-07	918	918	910	918	4,900	229.50
2011-09-06	935	935	899	899	13,600	224.75
2011-09-05	965	968	936	936	8,700	234
2011-09-02	960	968	958	965	13,300	241.25
2011-09-01	974	989	970	971	11,400	242.75
2011-08-31	968	975	953	974	4,700	243.50
2011-08-30	955	970	949	961	14,400	240.25
2011-08-29	931	955	930	940	12,200	235
2011-08-26	921	934	911	929	16,000	232.25
2011-08-25	932	949	922	922	24,000	230.50
2011-08-24	938	953	932	932	16,500	233
2011-08-23	948	950	934	934	15,100	233.50
2011-08-22	955	978	946	960	21,000	240
2011-08-19	945	958	931	948	13,400	237
2011-08-18	1,010	1,016	958	958	28,000	239.50
2011-08-17	1,010	1,012	992	995	19,800	248.75
2011-08-16	1,068	1,084	1,010	1,027	57,700	256.75
2011-08-15	995	1,060	995	1,059	43,800	264.75
2011-08-12	945	985	941	963	35,500	240.75
2011-08-11	869	939	869	925	33,600	231.25
2011-08-10	926	940	899	899	29,800	224.75
2011-08-09	839	900	795	896	50,500	224
2011-08-08	904	927	867	880	25,000	220
2011-08-05	881	925	879	904	55,600	226
2011-08-04	959	975	930	943	29,900	235.75
2011-08-03	952	963	906	930	69,600	232.50
2011-08-02	997	1,010	982	982	19,700	245.50
2011-08-01	975	1,020	970	1,004	37,100	251
2011-07-29	1,000	1,000	989	989	30,000	247.25
2011-07-28	1,028	1,037	1,012	1,012	27,800	253
2011-07-27	1,040	1,051	1,029	1,039	29,100	259.75
2011-07-26	1,021	1,050	1,011	1,050	34,200	262.50
2011-07-25	1,055	1,057	1,014	1,021	46,900	255.25
2011-07-22	1,090	1,090	1,055	1,055	38,000	263.75
2011-07-21	1,115	1,125	1,080	1,095	62,100	273.75
2011-07-20	1,128	1,135	1,106	1,112	23,600	278
2011-07-19	1,113	1,133	1,111	1,129	17,600	282.25
2011-07-15	1,120	1,129	1,111	1,112	18,400	278
2011-07-14	1,148	1,152	1,128	1,131	19,400	282.75
2011-07-13	1,149	1,157	1,140	1,148	15,700	287
2011-07-12	1,150	1,161	1,137	1,145	21,300	286.25
2011-07-11	1,153	1,197	1,145	1,161	31,300	290.25
2011-07-08	1,151	1,171	1,141	1,141	24,000	285.25
2011-07-07	1,122	1,158	1,114	1,155	24,400	288.75
2011-07-06	1,100	1,122	1,100	1,122	9,100	280.50
2011-07-05	1,132	1,132	1,100	1,109	21,500	277.25
2011-07-04	1,126	1,137	1,122	1,131	12,800	282.75
2011-07-01	1,132	1,146	1,120	1,120	22,600	280
2011-06-30	1,112	1,148	1,109	1,148	13,100	287
2011-06-29	1,116	1,120	1,111	1,111	11,700	277.75
2011-06-28	1,102	1,136	1,102	1,108	24,000	277
2011-06-27	1,135	1,135	1,115	1,115	19,700	278.75
2011-06-24	1,148	1,155	1,135	1,140	19,400	285
2011-06-23	1,163	1,175	1,149	1,160	18,300	290
2011-06-22	1,185	1,199	1,161	1,164	19,500	291
2011-06-21	1,115	1,173	1,104	1,160	52,100	290
2011-06-20	1,086	1,118	1,066	1,076	64,000	269
2011-06-17	1,135	1,149	1,101	1,119	49,300	279.75
2011-06-16	1,126	1,167	1,126	1,165	37,600	291.25
2011-06-15	1,190	1,190	1,156	1,169	20,100	292.25
2011-06-14	1,199	1,200	1,150	1,160	71,800	290
2011-06-13	1,189	1,242	1,180	1,211	86,200	302.75
2011-06-10	1,181	1,224	1,161	1,200	54,500	300
2011-06-09	1,220	1,229	1,140	1,165	111,500	291.25
2011-06-08	1,274	1,326	1,221	1,231	148,800	307.75
2011-06-07	1,300	1,310	1,230	1,274	114,100	318.50
2011-06-06	1,204	1,298	1,196	1,282	158,100	320.50
2011-06-03	1,150	1,259	1,150	1,206	208,000	301.50
2011-06-02	1,093	1,139	1,070	1,139	93,500	284.75
2011-06-01	1,030	1,102	1,021	1,099	116,800	274.75
2011-05-31	1,030	1,030	1,006	1,011	31,600	252.75
2011-05-30	1,031	1,059	1,030	1,030	40,900	257.50
2011-05-27	998	1,060	991	1,046	66,500	261.50
2011-05-26	987	1,000	982	992	31,600	248
2011-05-25	993	1,004	967	985	53,400	246.25
2011-05-24	981	1,023	981	1,002	80,300	250.50
2011-05-23	1,011	1,038	966	980	121,800	245
2011-05-20	1,078	1,084	1,046	1,054	36,500	263.50
2011-05-19	1,100	1,128	1,067	1,069	74,200	267.25
2011-05-18	1,083	1,120	1,053	1,085	122,100	271.25
2011-05-17	1,150	1,180	1,050	1,070	174,800	267.50
2011-05-16	1,270	1,270	1,063	1,140	287,500	285
2011-05-13	1,300	1,347	1,272	1,280	133,200	320
2011-05-12	1,336	1,357	1,308	1,308	75,500	327
2011-05-11	1,420	1,420	1,322	1,348	150,000	337
2011-05-10	1,411	1,447	1,400	1,400	110,300	350
2011-05-09	1,465	1,499	1,405	1,420	270,100	355
2011-05-06	1,321	1,415	1,321	1,405	247,000	351.25
2011-05-02	1,310	1,400	1,298	1,350	136,400	337.50
2011-04-28	1,380	1,390	1,330	1,330	183,000	332.50
2011-04-27	1,400	1,419	1,361	1,394	290,300	348.50
2011-04-26	1,420	1,490	1,364	1,440	611,300	360
2011-04-25	1,099	1,369	1,099	1,360	359,100	340
2011-04-22	1,055	1,070	1,008	1,069	27,400	267.25
2011-04-21	1,079	1,079	1,045	1,055	10,800	263.75
2011-04-20	1,040	1,080	1,040	1,073	20,600	268.25
2011-04-19	1,031	1,058	1,025	1,035	17,700	258.75
2011-04-18	1,073	1,090	1,072	1,073	18,500	268.25
2011-04-15	1,076	1,080	1,065	1,080	21,100	270
2011-04-14	1,116	1,150	1,067	1,090	45,500	272.50
2011-04-13	1,041	1,105	1,026	1,105	32,400	276.25
2011-04-12	1,020	1,084	1,010	1,071	42,000	267.75
2011-04-11	933	1,025	933	1,010	39,400	252.50
2011-04-08	925	940	924	928	15,700	232
2011-04-07	917	924	895	924	21,100	231
2011-04-06	946	950	930	930	6,400	232.50
2011-04-05	965	965	950	960	3,200	240
2011-04-04	968	978	961	963	5,200	240.75
2011-04-01	984	987	945	980	35,500	245
2011-03-31	971	990	951	990	24,300	247.50
2011-03-30	986	995	970	972	16,500	243
2011-03-29	980	1,005	935	1,004	19,500	251
2011-03-28	976	999	950	999	9,500	249.75
2011-03-25	1,020	1,020	975	1,006	18,300	251.50
2011-03-24	975	1,020	960	1,000	28,100	250
2011-03-23	910	998	897	960	59,100	240
2011-03-22	883	925	870	910	22,300	227.50
2011-03-18	856	856	806	838	3,900	209.50
2011-03-17	703	770	703	769	9,000	192.25
2011-03-16	731	810	731	771	31,500	192.75
2011-03-15	855	865	750	770	15,700	192.50
2011-03-14	920	920	850	900	29,900	225
2011-03-11	858	858	835	842	6,100	210.50
2011-03-10	844	864	838	864	3,600	216
2011-03-09	824	839	824	838	7,600	209.50
2011-03-08	845	845	815	815	2,100	203.75
2011-03-07	853	853	845	845	2,600	211.25
2011-03-04	857	869	849	849	3,100	212.25
2011-03-03	877	879	846	851	12,800	212.75
2011-03-02	866	879	854	872	5,500	218
2011-03-01	862	870	855	868	2,000	217
2011-02-28	849	862	840	862	3,700	215.50
2011-02-25	829	849	829	849	4,700	212.25
2011-02-24	821	833	812	829	2,000	207.25
2011-02-23	825	842	821	821	5,000	205.25
2011-02-22	855	855	823	840	5,100	210
2011-02-21	870	870	869	870	2,400	217.50
2011-02-18	854	869	830	868	12,500	217
2011-02-17	886	886	820	859	22,400	214.75
2011-02-16	835	920	827	900	22,600	225
2011-02-15	788	850	788	827	23,700	206.75
2011-02-14	761	785	761	785	7,400	196.25
2011-02-10	743	757	741	753	6,500	188.25
2011-02-09	730	741	730	732	3,400	183
2011-02-08	735	750	735	745	2,600	186.25
2011-02-07	725	730	721	721	4,000	180.25
2011-02-04	705	730	705	730	7,000	182.50
2011-02-03	735	735	708	711	5,000	177.75
2011-02-02	745	745	740	740	1,700	185
2011-02-01	780	780	745	745	2,600	186.25
2011-01-31	744	779	738	779	4,400	194.75
2011-01-28	733	756	733	754	3,000	188.50
2011-01-27	728	750	728	733	7,700	183.25
2011-01-26	745	745	715	738	7,900	184.50
2011-01-25	730	730	715	730	17,900	182.50
2011-01-24	730	730	708	730	16,800	182.50
2011-01-21	686	700	686	700	16,000	175
2011-01-20	677	690	677	690	7,500	172.50
2011-01-19	681	684	675	677	5,800	169.25
2011-01-18	675	676	673	674	4,300	168.50
2011-01-17	685	685	674	675	8,600	168.75
2011-01-14	675	676	668	670	2,600	167.50
2011-01-13	676	676	667	667	1,900	166.75
2011-01-12	677	678	670	673	7,500	168.25
2011-01-11	675	675	666	668	5,600	167
2011-01-07	674	675	665	675	7,300	168.75
2011-01-06	673	675	670	674	6,600	168.50
2011-01-05	673	673	672	673	3,400	168.25
2011-01-04	670	685	668	673	5,900	168.25

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11月
日	月	火	水	木	金	土
« 10月31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