8066 三谷商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,101	1,110	1,092	1,099	8,700	274.75
2012-12-27	1,113	1,124	1,072	1,098	13,800	274.50
2012-12-26	1,108	1,115	1,090	1,113	11,700	278.25
2012-12-25	1,090	1,103	1,070	1,092	15,000	273
2012-12-21	1,068	1,079	1,002	1,060	42,200	265
2012-12-20	1,060	1,060	1,043	1,049	11,400	262.25
2012-12-19	1,021	1,059	1,021	1,055	14,000	263.75
2012-12-18	1,004	1,033	1,000	1,017	8,700	254.25
2012-12-17	1,009	1,018	1,001	1,008	15,800	252
2012-12-14	980	1,009	975	1,008	24,500	252
2012-12-13	972	994	968	975	11,300	243.75
2012-12-12	975	984	963	972	2,900	243
2012-12-11	985	988	963	982	14,700	245.50
2012-12-10	983	993	982	985	11,000	246.25
2012-12-07	974	980	961	980	6,100	245
2012-12-06	961	973	961	970	9,000	242.50
2012-12-05	950	963	950	960	1,900	240
2012-12-04	963	964	947	949	6,100	237.25
2012-12-03	958	962	950	956	3,200	239
2012-11-30	931	955	931	955	7,400	238.75
2012-11-29	946	946	943	946	5,600	236.50
2012-11-28	945	950	921	922	4,800	230.50
2012-11-27	938	939	935	937	6,500	234.25
2012-11-26	940	940	928	932	4,700	233
2012-11-22	942	942	934	942	1,400	235.50
2012-11-21	932	939	930	939	2,200	234.75
2012-11-20	950	950	930	941	7,700	235.25
2012-11-19	938	940	931	940	2,900	235
2012-11-16	920	940	920	938	12,300	234.50
2012-11-15	926	927	915	920	6,000	230
2012-11-14	910	923	910	921	10,500	230.25
2012-11-13	882	913	882	908	12,800	227
2012-11-12	879	888	878	882	10,100	220.50
2012-11-09	874	888	874	881	7,700	220.25
2012-11-08	865	878	865	878	1,300	219.50
2012-11-07	870	879	870	879	1,100	219.75
2012-11-06	863	871	861	866	8,000	216.50
2012-11-05	872	873	864	867	3,600	216.75
2012-11-02	871	873	865	873	5,100	218.25
2012-11-01	871	877	870	870	3,000	217.50
2012-10-31	881	888	868	868	5,800	217
2012-10-30	883	885	881	881	2,600	220.25
2012-10-29	889	889	882	883	3,200	220.75
2012-10-26	871	892	871	890	6,300	222.50
2012-10-25	887	887	868	875	5,800	218.75
2012-10-24	871	873	867	873	1,500	218.25
2012-10-23	888	888	870	877	4,100	219.25
2012-10-22	880	882	868	882	2,800	220.50
2012-10-19	880	883	872	883	4,100	220.75
2012-10-18	880	882	876	877	2,100	219.25
2012-10-17	867	886	867	882	4,300	220.50
2012-10-16	868	872	866	866	2,100	216.50
2012-10-15	867	875	866	866	1,600	216.50
2012-10-12	877	886	865	865	6,600	216.25
2012-10-11	871	890	866	890	3,200	222.50
2012-10-10	892	892	874	879	3,400	219.75
2012-10-09	887	894	885	890	3,000	222.50
2012-10-05	890	900	872	884	17,900	221
2012-10-04	890	899	887	898	2,400	224.50
2012-10-03	893	895	890	890	2,200	222.50
2012-10-02	886	893	886	893	2,700	223.25
2012-10-01	894	900	885	885	4,400	221.25
2012-09-28	894	909	892	909	3,700	227.25
2012-09-27	900	910	896	897	2,100	224.25
2012-09-26	904	912	902	910	2,700	227.50
2012-09-25	910	915	907	915	2,600	228.75
2012-09-24	912	915	904	904	9,500	226
2012-09-21	914	914	909	909	2,000	227.25
2012-09-20	916	918	915	917	4,000	229.25
2012-09-19	916	918	912	915	4,300	228.75
2012-09-18	925	925	907	907	7,200	226.75
2012-09-14	925	930	925	927	1,800	231.75
2012-09-13	920	933	920	921	4,000	230.25
2012-09-12	912	930	912	928	2,600	232
2012-09-11	912	917	911	915	5,100	228.75
2012-09-10	912	915	912	912	4,300	228
2012-09-07	908	918	908	908	2,400	227
2012-09-06	906	910	901	902	4,200	225.50
2012-09-05	928	929	911	911	6,300	227.75
2012-09-04	922	930	921	930	3,100	232.50
2012-09-03	943	943	922	922	4,000	230.50
2012-08-31	932	946	930	932	3,500	233
2012-08-30	942	947	935	947	3,900	236.75
2012-08-29	959	960	940	940	4,300	235
2012-08-28	953	953	944	944	1,700	236
2012-08-27	962	975	960	961	4,400	240.25
2012-08-24	975	975	962	970	1,100	242.50
2012-08-23	975	983	966	970	8,800	242.50
2012-08-22	969	980	957	980	7,400	245
2012-08-21	942	956	942	954	2,600	238.50
2012-08-20	940	948	940	941	4,000	235.25
2012-08-17	948	950	935	941	6,500	235.25
2012-08-16	932	948	932	948	2,600	237
2012-08-15	936	942	930	941	7,700	235.25
2012-08-14	932	936	923	936	6,700	234
2012-08-13	936	939	925	939	5,100	234.75
2012-08-10	896	933	896	921	7,100	230.25
2012-08-09	908	908	896	896	3,700	224
2012-08-08	895	910	895	908	2,400	227
2012-08-07	918	918	898	898	3,600	224.50
2012-08-06	924	924	913	919	1,900	229.75
2012-08-03	915	922	914	922	6,600	230.50
2012-08-02	922	934	913	934	2,900	233.50
2012-08-01	926	926	926	926	600	231.50
2012-07-31	930	941	926	941	1,800	235.25
2012-07-30	925	929	913	929	2,300	232.25
2012-07-27	930	935	913	920	2,600	230
2012-07-26	910	919	900	915	3,000	228.75
2012-07-25	907	907	892	904	3,000	226
2012-07-24	922	925	911	920	8,000	230
2012-07-23	970	970	931	931	5,500	232.75
2012-07-20	945	979	940	979	9,700	244.75
2012-07-19	944	960	944	960	4,100	240
2012-07-18	939	943	935	939	3,300	234.75
2012-07-17	940	949	913	949	11,800	237.25
2012-07-13	966	975	936	937	10,900	234.25
2012-07-12	994	995	971	971	4,700	242.75
2012-07-11	963	995	962	994	12,100	248.50
2012-07-10	975	990	973	976	11,900	244
2012-07-09	973	976	963	975	4,900	243.75
2012-07-06	955	978	955	976	14,900	244
2012-07-05	954	956	940	940	2,500	235
2012-07-04	967	979	956	956	4,300	239
2012-07-03	989	989	960	970	9,200	242.50
2012-07-02	990	997	956	977	10,800	244.25
2012-06-29	949	990	945	982	12,800	245.50
2012-06-28	921	949	921	948	7,100	237
2012-06-27	918	933	904	931	17,300	232.75
2012-06-26	901	935	885	923	13,300	230.75
2012-06-25	876	939	872	914	28,500	228.50
2012-06-22	865	865	858	861	13,300	215.25
2012-06-21	870	873	866	870	4,500	217.50
2012-06-20	876	884	861	875	7,800	218.75
2012-06-19	881	881	865	876	7,100	219
2012-06-18	881	883	866	881	7,600	220.25
2012-06-15	852	868	850	866	5,900	216.50
2012-06-14	845	857	845	850	5,000	212.50
2012-06-13	846	861	838	859	11,000	214.75
2012-06-12	872	872	840	842	22,600	210.50
2012-06-11	886	889	878	887	2,700	221.75
2012-06-08	885	893	860	879	6,800	219.75
2012-06-07	877	882	870	880	5,000	220
2012-06-06	850	863	836	862	7,900	215.50
2012-06-05	844	854	825	835	17,200	208.75
2012-06-04	880	880	831	832	31,900	208
2012-06-01	910	922	898	905	21,800	226.25
2012-05-31	919	930	915	930	3,900	232.50
2012-05-30	920	937	915	937	5,100	234.25
2012-05-29	909	912	909	912	500	228
2012-05-28	920	920	904	906	5,100	226.50
2012-05-25	917	924	906	906	3,800	226.50
2012-05-24	922	922	911	912	1,200	228
2012-05-23	945	945	914	917	7,900	229.25
2012-05-22	922	942	917	938	9,200	234.50
2012-05-21	906	924	906	922	3,300	230.50
2012-05-18	911	912	905	905	13,000	226.25
2012-05-17	915	940	898	934	12,600	233.50
2012-05-16	920	965	914	914	11,400	228.50
2012-05-15	942	942	881	923	17,200	230.75
2012-05-14	1,005	1,009	906	944	19,900	236
2012-05-11	1,032	1,054	982	1,005	21,200	251.25
2012-05-10	1,057	1,057	1,034	1,044	15,100	261
2012-05-09	1,088	1,088	1,058	1,070	14,600	267.50
2012-05-08	1,079	1,093	1,072	1,082	8,300	270.50
2012-05-07	1,114	1,114	1,074	1,077	11,600	269.25
2012-05-02	1,116	1,124	1,104	1,124	11,100	281
2012-05-01	1,141	1,157	1,121	1,121	16,900	280.25
2012-04-27	1,137	1,145	1,120	1,145	27,600	286.25
2012-04-26	1,125	1,148	1,125	1,148	37,100	287
2012-04-25	1,076	1,081	1,053	1,065	16,100	266.25
2012-04-24	1,080	1,085	1,070	1,075	2,700	268.75
2012-04-23	1,098	1,098	1,074	1,088	2,700	272
2012-04-20	1,090	1,090	1,074	1,074	3,500	268.50
2012-04-19	1,108	1,108	1,083	1,098	3,100	274.50
2012-04-18	1,085	1,110	1,085	1,105	4,100	276.25
2012-04-17	1,108	1,108	1,072	1,099	5,100	274.75
2012-04-16	1,103	1,108	1,095	1,101	8,900	275.25
2012-04-13	1,084	1,113	1,084	1,096	3,700	274
2012-04-12	1,075	1,090	1,062	1,084	16,100	271
2012-04-11	1,063	1,089	1,062	1,083	21,800	270.75
2012-04-10	1,101	1,123	1,082	1,114	17,400	278.50
2012-04-09	1,092	1,110	1,080	1,101	23,700	275.25
2012-04-06	1,114	1,124	1,104	1,104	7,900	276
2012-04-05	1,125	1,142	1,114	1,134	10,700	283.50
2012-04-04	1,145	1,175	1,122	1,131	11,400	282.75
2012-04-03	1,181	1,182	1,142	1,142	16,600	285.50
2012-04-02	1,187	1,190	1,171	1,180	9,800	295
2012-03-30	1,176	1,186	1,170	1,180	9,100	295
2012-03-29	1,177	1,185	1,170	1,184	8,200	296
2012-03-28	1,149	1,175	1,149	1,175	12,300	293.75
2012-03-27	1,179	1,180	1,156	1,164	11,200	291
2012-03-26	1,172	1,181	1,161	1,172	10,500	293
2012-03-23	1,161	1,174	1,140	1,161	29,200	290.25
2012-03-22	1,166	1,190	1,165	1,178	16,800	294.50
2012-03-21	1,180	1,209	1,164	1,164	44,100	291
2012-03-19	1,130	1,177	1,130	1,173	44,000	293.25
2012-03-16	1,115	1,128	1,109	1,128	12,700	282
2012-03-15	1,116	1,129	1,102	1,118	30,200	279.50
2012-03-14	1,111	1,131	1,111	1,129	42,600	282.25
2012-03-13	1,104	1,130	1,100	1,126	81,800	281.50
2012-03-12	1,048	1,086	1,040	1,086	27,800	271.50
2012-03-09	1,050	1,053	1,042	1,044	11,300	261
2012-03-08	1,020	1,044	1,015	1,044	23,000	261
2012-03-07	1,010	1,025	1,008	1,020	9,300	255
2012-03-06	1,022	1,025	1,020	1,020	15,400	255
2012-03-05	1,031	1,031	1,020	1,022	20,800	255.50
2012-03-02	1,048	1,054	1,023	1,025	23,800	256.25
2012-03-01	1,073	1,080	1,039	1,040	13,500	260
2012-02-29	1,096	1,097	1,072	1,077	11,900	269.25
2012-02-28	1,075	1,094	1,070	1,088	10,100	272
2012-02-27	1,108	1,119	1,096	1,108	35,300	277
2012-02-24	1,090	1,099	1,083	1,099	20,200	274.75
2012-02-23	1,082	1,090	1,076	1,090	15,400	272.50
2012-02-22	1,070	1,084	1,070	1,082	11,500	270.50
2012-02-21	1,075	1,075	1,056	1,067	5,100	266.75
2012-02-20	1,067	1,075	1,055	1,063	10,800	265.75
2012-02-17	1,050	1,083	1,050	1,055	37,300	263.75
2012-02-16	1,026	1,044	1,026	1,044	8,800	261
2012-02-15	1,048	1,065	1,024	1,030	33,900	257.50
2012-02-14	1,040	1,048	1,031	1,048	8,100	262
2012-02-13	1,021	1,039	1,021	1,039	3,700	259.75
2012-02-10	1,034	1,034	1,010	1,027	21,700	256.75
2012-02-09	1,042	1,063	1,021	1,030	20,500	257.50
2012-02-08	1,070	1,070	1,053	1,060	23,600	265
2012-02-07	1,063	1,085	1,055	1,080	27,300	270
2012-02-06	1,066	1,067	1,050	1,058	12,400	264.50
2012-02-03	1,037	1,047	1,025	1,047	15,600	261.75
2012-02-02	1,033	1,056	1,032	1,032	15,300	258
2012-02-01	1,019	1,070	1,007	1,041	37,800	260.25
2012-01-31	1,011	1,016	998	1,016	7,100	254
2012-01-30	1,011	1,014	998	1,014	8,200	253.50
2012-01-27	1,009	1,019	1,003	1,015	17,700	253.75
2012-01-26	1,025	1,035	1,000	1,021	12,000	255.25
2012-01-25	1,040	1,040	1,021	1,029	18,700	257.25
2012-01-24	1,030	1,049	1,020	1,035	41,700	258.75
2012-01-23	1,011	1,015	998	1,013	31,300	253.25
2012-01-20	994	1,010	982	986	26,200	246.50
2012-01-19	963	1,000	963	979	28,200	244.75
2012-01-18	940	959	930	958	15,700	239.50
2012-01-17	913	945	912	930	17,300	232.50
2012-01-16	917	920	908	912	12,700	228
2012-01-13	939	945	916	922	12,700	230.50
2012-01-12	916	965	916	935	21,400	233.75
2012-01-11	906	935	905	913	13,200	228.25
2012-01-10	910	910	902	905	6,400	226.25
2012-01-06	902	910	902	909	1,700	227.25
2012-01-05	911	911	900	910	6,600	227.50
2012-01-04	905	920	903	911	9,100	227.75

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

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