8066 三谷商事(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,189	2,220	2,175	2,179	14,500	544.75
2013-12-27	2,147	2,160	2,138	2,160	13,300	540
2013-12-26	2,095	2,161	2,095	2,160	15,500	540
2013-12-25	2,110	2,123	2,082	2,095	32,700	523.75
2013-12-24	2,250	2,273	2,082	2,095	141,200	523.75
2013-12-20	2,140	2,247	2,115	2,239	61,300	559.75
2013-12-19	2,149	2,150	2,130	2,140	27,300	535
2013-12-18	2,191	2,191	2,056	2,116	75,200	529
2013-12-17	2,175	2,178	2,141	2,141	47,300	535.25
2013-12-16	2,250	2,250	2,150	2,186	44,800	546.50
2013-12-13	2,215	2,215	2,189	2,206	13,100	551.50
2013-12-12	2,220	2,220	2,200	2,200	21,600	550
2013-12-11	2,200	2,220	2,199	2,202	15,700	550.50
2013-12-10	2,190	2,195	2,170	2,195	25,600	548.75
2013-12-09	2,209	2,209	2,131	2,162	36,400	540.50
2013-12-06	2,200	2,207	2,188	2,205	36,200	551.25
2013-12-05	2,190	2,200	2,176	2,200	26,700	550
2013-12-04	2,185	2,196	2,150	2,160	18,900	540
2013-12-03	2,168	2,191	2,157	2,170	22,200	542.50
2013-12-02	2,248	2,248	2,126	2,204	71,500	551
2013-11-29	2,170	2,250	2,090	2,205	57,000	551.25
2013-11-28	2,150	2,168	2,137	2,160	23,900	540
2013-11-27	2,090	2,138	2,051	2,135	35,000	533.75
2013-11-26	2,092	2,092	2,040	2,084	48,100	521
2013-11-25	2,065	2,065	2,038	2,042	18,000	510.50
2013-11-22	2,082	2,098	2,080	2,089	8,500	522.25
2013-11-21	2,104	2,104	2,065	2,074	8,100	518.50
2013-11-20	2,090	2,100	2,027	2,083	25,800	520.75
2013-11-19	2,106	2,140	2,100	2,120	17,600	530
2013-11-18	2,070	2,198	2,070	2,173	70,100	543.25
2013-11-15	2,095	2,100	2,068	2,079	30,800	519.75
2013-11-14	2,090	2,133	2,068	2,095	42,400	523.75
2013-11-13	2,150	2,151	2,100	2,140	37,000	535
2013-11-12	2,072	2,156	2,072	2,151	42,800	537.75
2013-11-11	2,070	2,097	2,066	2,068	34,600	517
2013-11-08	2,053	2,079	2,052	2,071	11,100	517.75
2013-11-07	2,095	2,100	2,052	2,079	39,600	519.75
2013-11-06	2,073	2,110	2,047	2,063	56,400	515.75
2013-11-05	2,100	2,100	2,001	2,065	92,400	516.25
2013-11-01	2,086	2,145	2,064	2,133	47,800	533.25
2013-10-31	2,110	2,130	2,080	2,124	20,900	531
2013-10-30	2,094	2,139	2,052	2,110	46,700	527.50
2013-10-29	2,150	2,177	2,042	2,094	87,600	523.50
2013-10-28	1,950	2,200	1,950	2,140	138,700	535
2013-10-25	1,885	1,900	1,875	1,893	32,900	473.25
2013-10-24	1,890	1,890	1,871	1,885	8,900	471.25
2013-10-23	1,892	1,899	1,881	1,890	7,900	472.50
2013-10-22	1,903	1,920	1,886	1,892	11,900	473
2013-10-21	1,905	1,909	1,897	1,902	5,200	475.50
2013-10-18	1,895	1,905	1,890	1,898	10,700	474.50
2013-10-17	1,875	1,895	1,875	1,888	3,000	472
2013-10-16	1,870	1,915	1,870	1,875	7,700	468.75
2013-10-15	1,900	1,911	1,873	1,910	17,200	477.50
2013-10-11	1,890	1,901	1,862	1,894	19,200	473.50
2013-10-10	1,899	1,899	1,860	1,885	5,500	471.25
2013-10-09	1,875	1,895	1,875	1,883	3,800	470.75
2013-10-08	1,900	1,920	1,820	1,884	31,200	471
2013-10-07	1,946	1,946	1,900	1,901	9,500	475.25
2013-10-04	1,900	1,911	1,875	1,911	45,500	477.75
2013-10-03	1,865	1,888	1,865	1,888	7,600	472
2013-10-02	1,893	1,893	1,851	1,866	11,400	466.50
2013-10-01	1,934	1,934	1,850	1,857	16,100	464.25
2013-09-30	1,925	1,925	1,894	1,920	13,200	480
2013-09-27	1,898	1,920	1,898	1,919	18,200	479.75
2013-09-26	1,927	1,927	1,881	1,900	11,600	475
2013-09-25	1,913	1,927	1,885	1,921	13,600	480.25
2013-09-24	1,939	1,950	1,921	1,921	25,000	480.25
2013-09-20	1,928	1,928	1,912	1,914	5,800	478.50
2013-09-19	1,911	1,925	1,911	1,924	3,600	481
2013-09-18	1,922	1,925	1,910	1,910	7,800	477.50
2013-09-17	1,889	1,928	1,889	1,916	19,600	479
2013-09-13	1,900	1,900	1,851	1,899	19,200	474.75
2013-09-12	1,889	1,918	1,850	1,909	14,800	477.25
2013-09-11	1,924	1,929	1,913	1,929	30,500	482.25
2013-09-10	1,798	1,929	1,798	1,912	44,000	478
2013-09-09	1,780	1,800	1,777	1,785	12,200	446.25
2013-09-06	1,798	1,798	1,760	1,774	12,100	443.50
2013-09-05	1,814	1,814	1,776	1,788	21,000	447
2013-09-04	1,729	1,809	1,729	1,807	38,600	451.75
2013-09-03	1,700	1,734	1,700	1,734	12,800	433.50
2013-09-02	1,697	1,710	1,690	1,705	22,900	426.25
2013-08-30	1,686	1,702	1,686	1,697	4,100	424.25
2013-08-29	1,696	1,705	1,696	1,700	7,000	425
2013-08-28	1,694	1,696	1,680	1,695	14,300	423.75
2013-08-27	1,696	1,724	1,696	1,696	13,000	424
2013-08-26	1,700	1,715	1,700	1,715	6,200	428.75
2013-08-23	1,681	1,700	1,681	1,696	13,500	424
2013-08-22	1,676	1,693	1,675	1,691	3,700	422.75
2013-08-21	1,695	1,703	1,685	1,691	7,500	422.75
2013-08-20	1,701	1,717	1,700	1,708	7,200	427
2013-08-19	1,726	1,750	1,722	1,726	10,400	431.50
2013-08-16	1,686	1,742	1,686	1,734	7,600	433.50
2013-08-15	1,687	1,710	1,687	1,700	4,400	425
2013-08-14	1,701	1,704	1,686	1,700	11,200	425
2013-08-13	1,716	1,730	1,711	1,725	4,500	431.25
2013-08-12	1,707	1,727	1,705	1,716	6,100	429
2013-08-09	1,686	1,737	1,685	1,707	7,200	426.75
2013-08-08	1,685	1,685	1,670	1,685	6,800	421.25
2013-08-07	1,680	1,685	1,677	1,677	1,100	419.25
2013-08-06	1,714	1,714	1,675	1,683	4,400	420.75
2013-08-05	1,672	1,734	1,672	1,725	7,300	431.25
2013-08-02	1,666	1,690	1,660	1,675	6,700	418.75
2013-08-01	1,672	1,682	1,672	1,678	1,000	419.50
2013-07-31	1,683	1,700	1,661	1,688	4,500	422
2013-07-30	1,684	1,700	1,684	1,700	2,700	425
2013-07-29	1,732	1,732	1,682	1,704	6,400	426
2013-07-26	1,720	1,734	1,711	1,720	9,200	430
2013-07-25	1,750	1,754	1,749	1,750	1,500	437.50
2013-07-24	1,737	1,750	1,737	1,750	3,100	437.50
2013-07-23	1,736	1,770	1,734	1,762	13,000	440.50
2013-07-22	1,721	1,760	1,721	1,736	12,100	434
2013-07-19	1,740	1,747	1,735	1,739	7,300	434.75
2013-07-18	1,727	1,739	1,727	1,736	1,700	434
2013-07-17	1,748	1,748	1,741	1,744	2,700	436
2013-07-16	1,739	1,749	1,731	1,749	8,400	437.25
2013-07-12	1,731	1,739	1,730	1,739	9,900	434.75
2013-07-11	1,710	1,725	1,708	1,709	4,800	427.25
2013-07-10	1,692	1,726	1,692	1,708	9,300	427
2013-07-09	1,699	1,699	1,670	1,692	11,900	423
2013-07-08	1,735	1,735	1,691	1,698	6,900	424.50
2013-07-05	1,726	1,735	1,720	1,720	6,100	430
2013-07-04	1,730	1,737	1,724	1,734	18,900	433.50
2013-07-03	1,729	1,729	1,700	1,718	6,900	429.50
2013-07-02	1,735	1,735	1,723	1,724	8,200	431
2013-07-01	1,720	1,738	1,649	1,737	16,300	434.25
2013-06-28	1,675	1,682	1,670	1,679	3,200	419.75
2013-06-27	1,697	1,699	1,670	1,699	5,900	424.75
2013-06-26	1,702	1,720	1,696	1,697	4,200	424.25
2013-06-25	1,710	1,710	1,680	1,702	11,000	425.50
2013-06-24	1,720	1,737	1,720	1,724	4,800	431
2013-06-21	1,700	1,745	1,650	1,745	23,700	436.25
2013-06-20	1,720	1,750	1,670	1,750	38,600	437.50
2013-06-19	1,675	1,727	1,639	1,710	14,300	427.50
2013-06-18	1,625	1,679	1,625	1,671	8,900	417.75
2013-06-17	1,620	1,632	1,610	1,623	7,600	405.75
2013-06-14	1,590	1,622	1,590	1,618	4,000	404.50
2013-06-13	1,606	1,606	1,564	1,589	8,000	397.25
2013-06-12	1,620	1,623	1,605	1,607	3,700	401.75
2013-06-11	1,660	1,678	1,640	1,655	5,300	413.75
2013-06-10	1,625	1,650	1,622	1,650	15,300	412.50
2013-06-07	1,576	1,588	1,491	1,545	38,600	386.25
2013-06-06	1,704	1,704	1,590	1,616	22,200	404
2013-06-05	1,699	1,699	1,676	1,699	11,300	424.75
2013-06-04	1,710	1,717	1,662	1,682	17,200	420.50
2013-06-03	1,759	1,759	1,713	1,713	11,400	428.25
2013-05-31	1,713	1,772	1,713	1,770	13,700	442.50
2013-05-30	1,749	1,798	1,736	1,740	42,700	435
2013-05-29	1,710	1,750	1,691	1,750	13,800	437.50
2013-05-28	1,711	1,711	1,682	1,702	5,000	425.50
2013-05-27	1,717	1,717	1,673	1,710	9,300	427.50
2013-05-24	1,669	1,720	1,669	1,719	16,000	429.75
2013-05-23	1,689	1,740	1,652	1,709	23,400	427.25
2013-05-22	1,705	1,758	1,685	1,685	27,200	421.25
2013-05-21	1,682	1,705	1,670	1,705	23,100	426.25
2013-05-20	1,679	1,705	1,618	1,696	22,000	424
2013-05-17	1,618	1,681	1,618	1,662	15,500	415.50
2013-05-16	1,690	1,690	1,603	1,618	29,700	404.50
2013-05-15	1,710	1,715	1,677	1,680	38,900	420
2013-05-14	1,717	1,717	1,681	1,701	36,700	425.25
2013-05-13	1,762	1,765	1,700	1,717	17,800	429.25
2013-05-10	1,752	1,768	1,730	1,750	8,400	437.50
2013-05-09	1,775	1,781	1,744	1,752	17,500	438
2013-05-08	1,773	1,774	1,749	1,756	23,500	439
2013-05-07	1,770	1,776	1,748	1,750	29,400	437.50
2013-05-02	1,776	1,785	1,727	1,742	19,600	435.50
2013-05-01	1,745	1,746	1,700	1,740	16,500	435
2013-04-30	1,773	1,780	1,730	1,735	9,300	433.75
2013-04-26	1,805	1,805	1,750	1,760	9,800	440
2013-04-25	1,810	1,810	1,790	1,805	20,400	451.25
2013-04-24	1,800	1,823	1,792	1,804	21,300	451
2013-04-23	1,794	1,829	1,778	1,798	59,400	449.50
2013-04-22	1,714	1,782	1,711	1,782	36,600	445.50
2013-04-19	1,699	1,715	1,691	1,708	12,100	427
2013-04-18	1,705	1,705	1,676	1,695	9,000	423.75
2013-04-17	1,700	1,719	1,689	1,705	20,900	426.25
2013-04-16	1,661	1,725	1,661	1,708	15,500	427
2013-04-15	1,668	1,699	1,668	1,673	7,500	418.25
2013-04-12	1,675	1,700	1,674	1,680	13,100	420
2013-04-11	1,700	1,700	1,668	1,675	12,300	418.75
2013-04-10	1,681	1,710	1,681	1,699	11,600	424.75
2013-04-09	1,678	1,710	1,678	1,700	10,100	425
2013-04-08	1,712	1,715	1,700	1,714	11,700	428.50
2013-04-05	1,669	1,725	1,669	1,713	21,800	428.25
2013-04-04	1,652	1,664	1,623	1,650	14,100	412.50
2013-04-03	1,624	1,693	1,612	1,612	15,600	403
2013-04-02	1,670	1,670	1,590	1,652	13,100	413
2013-04-01	1,749	1,749	1,624	1,677	25,600	419.25
2013-03-29	1,729	1,739	1,700	1,728	14,300	432
2013-03-28	1,725	1,740	1,699	1,701	18,400	425.25
2013-03-27	1,760	1,760	1,700	1,720	19,400	430
2013-03-26	1,725	1,760	1,723	1,760	22,600	440
2013-03-25	1,689	1,740	1,675	1,733	28,600	433.25
2013-03-22	1,708	1,708	1,691	1,706	9,000	426.50
2013-03-21	1,692	1,726	1,680	1,715	27,400	428.75
2013-03-19	1,735	1,735	1,661	1,691	21,400	422.75
2013-03-18	1,680	1,750	1,656	1,740	41,000	435
2013-03-15	1,620	1,648	1,565	1,648	27,100	412
2013-03-14	1,580	1,620	1,503	1,600	33,500	400
2013-03-13	1,537	1,597	1,537	1,574	18,100	393.50
2013-03-12	1,600	1,600	1,510	1,527	16,900	381.75
2013-03-11	1,500	1,631	1,499	1,615	61,400	403.75
2013-03-08	1,440	1,451	1,440	1,440	16,500	360
2013-03-07	1,441	1,451	1,417	1,430	13,800	357.50
2013-03-06	1,413	1,450	1,407	1,450	19,400	362.50
2013-03-05	1,420	1,423	1,410	1,412	13,500	353
2013-03-04	1,410	1,429	1,410	1,410	10,900	352.50
2013-03-01	1,418	1,419	1,409	1,419	9,000	354.75
2013-02-28	1,423	1,423	1,412	1,415	9,500	353.75
2013-02-27	1,428	1,430	1,416	1,416	6,600	354
2013-02-26	1,418	1,419	1,411	1,416	5,800	354
2013-02-25	1,403	1,425	1,403	1,425	11,000	356.25
2013-02-22	1,427	1,427	1,386	1,403	8,800	350.75
2013-02-21	1,407	1,435	1,407	1,419	9,200	354.75
2013-02-20	1,425	1,425	1,414	1,423	15,000	355.75
2013-02-19	1,423	1,429	1,419	1,423	9,200	355.75
2013-02-18	1,421	1,450	1,415	1,429	17,200	357.25
2013-02-15	1,468	1,468	1,406	1,435	12,300	358.75
2013-02-14	1,435	1,479	1,410	1,450	107,200	362.50
2013-02-13	1,393	1,462	1,381	1,428	92,300	357
2013-02-12	1,370	1,400	1,370	1,376	19,000	344
2013-02-08	1,421	1,421	1,385	1,400	10,100	350
2013-02-07	1,410	1,421	1,371	1,421	17,900	355.25
2013-02-06	1,428	1,428	1,395	1,409	28,300	352.25
2013-02-05	1,417	1,417	1,395	1,417	13,800	354.25
2013-02-04	1,380	1,430	1,372	1,429	18,500	357.25
2013-02-01	1,350	1,376	1,350	1,375	16,600	343.75
2013-01-31	1,350	1,350	1,340	1,348	6,400	337
2013-01-30	1,323	1,355	1,323	1,348	24,500	337
2013-01-29	1,299	1,323	1,298	1,323	12,600	330.75
2013-01-28	1,300	1,302	1,292	1,300	8,800	325
2013-01-25	1,301	1,305	1,291	1,299	10,400	324.75
2013-01-24	1,300	1,307	1,291	1,300	12,700	325
2013-01-23	1,318	1,318	1,296	1,300	13,000	325
2013-01-22	1,319	1,320	1,290	1,318	9,600	329.50
2013-01-21	1,297	1,326	1,297	1,303	15,500	325.75
2013-01-18	1,317	1,340	1,281	1,327	14,700	331.75
2013-01-17	1,330	1,330	1,300	1,315	14,300	328.75
2013-01-16	1,336	1,348	1,252	1,327	13,700	331.75
2013-01-15	1,299	1,332	1,287	1,332	18,200	333
2013-01-11	1,300	1,310	1,231	1,299	22,300	324.75
2013-01-10	1,290	1,320	1,270	1,307	19,200	326.75
2013-01-09	1,246	1,290	1,246	1,288	21,200	322
2013-01-08	1,219	1,291	1,219	1,250	23,200	312.50
2013-01-07	1,155	1,209	1,153	1,201	22,000	300.25
2013-01-04	1,116	1,150	1,115	1,148	12,300	287

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