1. HOME >
  2. 株価時系列 >
  3. 8066 >
  4. 2020年

8066 三谷商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---6,660-1,665
2020-12-296,7006,7306,6606,6607001,665
2020-12-286,6606,7506,6506,7302,7001,682.50
2020-12-256,7106,7206,7106,7202001,680
2020-12-246,7006,7006,7006,7001001,675
2020-12-236,7306,7906,7306,7806001,695
2020-12-226,7606,7606,7206,7304001,682.50
2020-12-21---6,790-1,697.50
2020-12-18---6,790-1,697.50
2020-12-176,7606,7906,7306,7901,1001,697.50
2020-12-166,7706,7906,7606,7901,6001,697.50
2020-12-156,7706,7706,7706,7701,1001,692.50
2020-12-146,7706,7706,7706,7702001,692.50
2020-12-116,7506,7906,7506,7508001,687.50
2020-12-106,7506,7506,7506,7501,6001,687.50
2020-12-09---6,730-1,682.50
2020-12-086,7306,7406,7106,7302,7001,682.50
2020-12-07---6,710-1,677.50
2020-12-046,7106,7106,7106,7101001,677.50
2020-12-036,7106,7706,7106,7702001,692.50
2020-12-026,7006,7406,7006,7406,3001,685
2020-12-016,7006,7306,7006,7004,5001,675
2020-11-306,7706,7906,7706,7905001,697.50
2020-11-27---6,800-1,700
2020-11-26---6,800-1,700
2020-11-256,7906,8006,7906,8002001,700
2020-11-246,7106,7506,7106,7505001,687.50
2020-11-206,7306,7306,7306,7303001,682.50
2020-11-196,8106,8306,7306,7301,5001,682.50
2020-11-186,8106,8106,8106,8101001,702.50
2020-11-176,7606,8306,7606,8005001,700
2020-11-166,8906,8906,7606,8101,2001,702.50
2020-11-136,7006,8906,7006,8303,8001,707.50
2020-11-126,6106,7006,6106,7001,1001,675
2020-11-116,6006,6706,5906,5901,0001,647.50
2020-11-106,6106,6306,6106,6103,9001,652.50
2020-11-096,5406,6306,5406,6203,0001,655
2020-11-066,5806,6306,5306,6108,9001,652.50
2020-11-056,6606,6606,5706,5807,1001,645
2020-11-046,5806,6306,5806,5907,4001,647.50
2020-11-026,5906,6606,5606,5807,1001,645
2020-10-306,6106,6506,5406,6006,7001,650
2020-10-296,5906,6306,5106,6105,1001,652.50
2020-10-286,5806,6206,5506,6005,1001,650
2020-10-276,4606,6506,4206,58010,4001,645
2020-10-266,3506,5906,3506,5306,1001,632.50
2020-10-236,1306,4406,1306,3107,7001,577.50
2020-10-226,0406,1205,9506,1203,4001,530
2020-10-215,9206,0605,9206,0403,6001,510
2020-10-205,8005,9205,7905,9204,6001,480
2020-10-196,0006,0705,7705,8407,7001,460
2020-10-166,1006,1106,0206,0205,1001,505
2020-10-156,1806,2006,1006,1004,3001,525
2020-10-146,1706,2006,1406,1803,9001,545
2020-10-136,1706,1906,0906,1704,0001,542.50
2020-10-126,2206,2206,1106,1702,5001,542.50
2020-10-096,2106,2406,1606,2202,5001,555
2020-10-086,2506,2506,1506,2102,7001,552.50
2020-10-076,2206,2806,2206,2501,0001,562.50
2020-10-066,2006,2206,1306,2201,3001,555
2020-10-056,2006,2006,0906,2001,0001,550
2020-10-026,4206,4806,2006,2004,8001,550
2020-09-306,4606,5406,4606,5208001,630
2020-09-296,5506,5506,5106,5103001,627.50
2020-09-286,5706,5906,5406,5501,5001,637.50
2020-09-256,5406,6306,5406,6304001,657.50
2020-09-246,5306,5606,5306,5401,0001,635
2020-09-236,5106,5506,5106,5401,2001,635
2020-09-186,5206,5606,4706,5603,4001,640
2020-09-176,6206,6206,5206,5201,5001,630
2020-09-166,6106,6806,6106,6404001,660
2020-09-15---6,670-1,667.50
2020-09-146,6006,6706,6006,6707001,667.50
2020-09-116,6706,6706,6306,6303001,657.50
2020-09-10---6,600-1,650
2020-09-096,6506,6706,6006,6009001,650
2020-09-086,5406,6406,5406,6001,1001,650
2020-09-076,6506,6506,5106,5102,2001,627.50
2020-09-04---6,550-1,637.50
2020-09-036,5506,5506,5506,5502001,637.50
2020-09-02---6,540-1,635
2020-09-016,6006,6006,5306,5407001,635
2020-08-316,6006,6006,5906,6001,2001,650
2020-08-286,5906,6606,5906,6004001,650
2020-08-276,5406,6006,5406,5801,3001,645
2020-08-266,5406,5606,5206,5205001,630
2020-08-256,5606,5606,5006,5509001,637.50
2020-08-24---6,460-1,615
2020-08-21---6,460-1,615
2020-08-206,5006,5106,4606,4601,3001,615
2020-08-196,4306,5006,4306,5009001,625
2020-08-186,4406,4406,3906,3901,2001,597.50
2020-08-176,4706,4706,4206,4501,0001,612.50
2020-08-146,4806,5006,4606,5001,0001,625
2020-08-136,5306,5906,5106,5101,2001,627.50
2020-08-126,5906,5906,5206,5204001,630
2020-08-116,5206,5206,5106,5101,8001,627.50
2020-08-076,4906,5206,4906,5104001,627.50
2020-08-06---6,500-1,625
2020-08-05---6,500-1,625
2020-08-046,5006,5006,5006,5001001,625
2020-08-036,4906,5506,4806,4806001,620
2020-07-316,5706,5706,5106,5501,7001,637.50
2020-07-30---6,490-1,622.50
2020-07-29---6,490-1,622.50
2020-07-286,4906,5106,4606,4908001,622.50
2020-07-276,5106,5206,5006,5003001,625
2020-07-226,5106,5106,5106,5101001,627.50
2020-07-216,5106,5106,5106,5103001,627.50
2020-07-20---6,560-1,640
2020-07-176,5406,6206,5206,5605001,640
2020-07-166,5506,6406,5506,6403001,660
2020-07-156,5806,5806,4806,5805001,645
2020-07-146,6006,6006,6006,6002001,650
2020-07-13---6,600-1,650
2020-07-106,6506,6506,6006,6002,0001,650
2020-07-096,6006,6006,6006,6002001,650
2020-07-08---6,650-1,662.50
2020-07-076,6506,6506,6506,6501001,662.50
2020-07-066,6006,6006,6006,6002001,650
2020-07-036,6006,6906,5506,6901,9001,672.50
2020-07-026,7006,7006,7006,7001001,675
2020-07-016,6906,6906,6706,6702001,667.50
2020-06-306,6406,6606,6406,6608001,665
2020-06-296,5506,6306,5506,6306001,657.50
2020-06-266,5406,5406,5406,5402001,635
2020-06-256,4306,5306,4306,4604001,615
2020-06-24---6,430-1,607.50
2020-06-236,5006,5206,4306,4301,9001,607.50
2020-06-226,4306,5506,4306,5102,1001,627.50
2020-06-196,4606,4606,1906,3308,7001,582.50
2020-06-186,5506,5506,5006,5001,7001,625
2020-06-176,5606,5606,5506,5502001,637.50
2020-06-166,5806,5806,5706,5704001,642.50
2020-06-156,5806,6106,5806,6005001,650
2020-06-126,5706,6106,5706,6107001,652.50
2020-06-11---6,600-1,650
2020-06-106,5706,6006,5706,6001,1001,650
2020-06-096,5206,6006,5206,5701,4001,642.50
2020-06-086,5906,6206,5606,6001,2001,650
2020-06-056,4906,4906,4806,4802001,620
2020-06-046,3906,5006,3906,4603,1001,615
2020-06-036,4706,4706,4706,4703001,617.50
2020-06-026,5006,5106,4606,4601,3001,615
2020-06-016,5606,6406,5106,5101,5001,627.50
2020-05-296,4506,4906,4106,4902,4001,622.50
2020-05-286,2806,3606,2806,3606001,590
2020-05-27---6,340-1,585
2020-05-266,3006,3406,3006,3405001,585
2020-05-256,3006,3706,3006,3004001,575
2020-05-226,2006,2006,2006,2001001,550
2020-05-216,3306,3306,1706,1702,6001,542.50
2020-05-206,3706,4406,3706,4009001,600
2020-05-196,4306,4706,4306,4705001,617.50
2020-05-186,3606,3706,3306,3706001,592.50
2020-05-156,3206,3506,3206,3409001,585
2020-05-146,2206,3206,2206,3201,9001,580
2020-05-136,1706,2206,1706,2202001,555
2020-05-12---6,180-1,545
2020-05-116,1806,1806,1806,1801001,545
2020-05-086,3006,3606,3006,3109001,577.50
2020-05-07---6,320-1,580
2020-05-016,2106,3206,2106,3202001,580
2020-04-306,3006,3006,3006,3007001,575
2020-04-286,2706,2706,2106,2301,0001,557.50
2020-04-276,1206,2706,1206,2702,4001,567.50
2020-04-246,1206,1706,1206,1709001,542.50
2020-04-236,0506,1506,0306,1401,9001,535
2020-04-226,0206,0506,0106,0502,2001,512.50
2020-04-216,0506,0806,0206,0401,0001,510
2020-04-206,0506,0706,0206,0503,1001,512.50
2020-04-176,0906,1006,0206,0706,7001,517.50
2020-04-166,1006,1006,0306,0505,5001,512.50
2020-04-156,1006,1006,0506,0508,4001,512.50
2020-04-146,1006,1005,8906,0605,5001,515
2020-04-136,0506,0906,0506,0507,5001,512.50
2020-04-106,0506,0905,9306,05012,6001,512.50
2020-04-095,9406,1705,9406,1203,9001,530
2020-04-085,8705,9805,7605,9307,1001,482.50
2020-04-075,8405,8905,8305,8607,8001,465
2020-04-065,7005,7505,5905,7405,9001,435
2020-04-035,6305,7505,6305,70011,7001,425
2020-04-025,5805,6305,5305,63010,1001,407.50
2020-04-015,5505,6705,5505,5808,7001,395
2020-03-315,4705,4705,3305,3601,6001,340
2020-03-305,5505,5505,0605,3703,4001,342.50
2020-03-275,5705,6805,5305,5306,9001,382.50
2020-03-265,5505,6105,4505,5006,2001,375
2020-03-255,5005,6105,5005,5803,0001,395
2020-03-245,4305,4705,2305,3005,3001,325
2020-03-235,4605,4605,1305,1303,1001,282.50
2020-03-195,3305,5205,1605,26012,4001,315
2020-03-185,4705,5805,3205,32011,1001,330
2020-03-175,3805,5505,2805,4307,1001,357.50
2020-03-165,3805,6505,3805,6501,2001,412.50
2020-03-135,5005,5004,9105,3808,2001,345
2020-03-125,9405,9405,6505,6507,4001,412.50
2020-03-115,9105,9505,9005,9506,2001,487.50
2020-03-105,8905,9305,7005,9107,7001,477.50
2020-03-096,3006,3005,9505,9607,5001,490
2020-03-066,4506,4706,3906,3907,8001,597.50
2020-03-056,3006,4506,3006,4506,9001,612.50
2020-03-046,0706,2506,0706,2306,3001,557.50
2020-03-036,0006,1606,0006,0006,4001,500
2020-03-025,8005,9805,8005,9704,3001,492.50
2020-02-286,1506,1505,8305,8304,7001,457.50
2020-02-276,3306,3306,2006,2003,8001,550
2020-02-266,2006,3306,1206,3304,7001,582.50
2020-02-256,3106,3106,2006,2204,6001,555
2020-02-216,2706,4806,2706,3904,2001,597.50
2020-02-206,2006,3406,2006,3006,0001,575
2020-02-196,1806,2006,1606,2002,9001,550
2020-02-186,1606,1606,0606,1604,3001,540
2020-02-176,1806,2006,1806,2002,5001,550
2020-02-146,1006,1306,0906,1205,0001,530
2020-02-135,8806,1305,8806,1304,2001,532.50
2020-02-125,9105,9105,8605,8601,6001,465
2020-02-105,8905,8905,8905,8901001,472.50
2020-02-075,9305,9705,9305,9703001,492.50
2020-02-065,9606,0205,8505,9002,0001,475
2020-02-056,1606,1606,0606,0603001,515
2020-02-046,1606,1706,0906,1404001,535
2020-02-035,9306,1305,9306,1309001,532.50
2020-01-316,1406,1606,0506,0701,4001,517.50
2020-01-306,2006,2006,1306,2003,2001,550
2020-01-296,2006,2106,1706,2003,6001,550
2020-01-286,2206,2306,1806,2006,8001,550
2020-01-276,2306,2506,2206,2205,3001,555
2020-01-246,2306,2506,2106,2307,9001,557.50
2020-01-236,1406,2306,1106,2305,6001,557.50
2020-01-226,0506,1906,0506,1403,6001,535
2020-01-215,8806,0405,8806,0005,0001,500
2020-01-205,7005,8505,6905,8403,0001,460
2020-01-175,4605,7505,4605,69011,2001,422.50
2020-01-165,2805,5705,2805,48013,0001,370
2020-01-155,5905,5905,2905,30014,7001,325
2020-01-145,9906,0005,7905,7904,8001,447.50
2020-01-106,1506,1506,0506,0601,5001,515
2020-01-096,1806,2106,1506,1601,4001,540
2020-01-086,1406,1706,1406,1704001,542.50
2020-01-076,1806,2006,1806,2002001,550
2020-01-066,1706,2206,1106,1108001,527.50

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