[8066 東証2部] 三谷商事 日足 時系列データ

[8066 東証2部] 三谷商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134830.004905.004795.004825.00520025164500
2017-12-124750.004760.004750.004750.0016007605000
2017-12-114630.004760.004630.004750.005002358000
2017-12-084630.004630.004615.004630.008003697500
2017-12-074615.004615.004615.004615.00200923000
2017-12-064580.004615.004580.004615.0015006893500
2017-12-054600.004600.004580.004580.0011005046000
2017-12-044590.004630.004585.004605.00260011953500
2017-12-014550.004560.004550.004560.006002731000
2017-11-304540.004550.004540.004550.003001364000
2017-11-294530.004540.004525.004540.006002719500
2017-11-284500.004510.004500.004510.0018008113000
2017-11-274510.004510.004500.004510.001030046443000
2017-11-244510.004510.004450.004510.00260011678000
2017-11-224500.004510.004500.004500.009004056000
2017-11-214500.004520.004500.004500.00420018940000
2017-11-204505.004525.004505.004505.00810036534000
2017-11-174525.004525.004505.004505.00230010377000
2017-11-164425.004470.004425.004470.007003105500
2017-11-154520.004520.004500.004510.00610027503000
2017-11-144460.004520.004460.004520.001310058953000
2017-11-134435.004495.004435.004470.0019008468000
2017-11-104495.004525.004495.004505.007003154500
2017-11-0900
2017-11-084565.004565.004565.004565.00100456500
2017-11-074520.004565.004500.004565.00630028615500
2017-11-064530.004530.004500.004530.003001356000
2017-11-024535.004535.004485.004530.00350015743500
2017-11-014500.004535.004450.004535.008003590500
2017-10-314505.004505.004420.004495.00300013412500
2017-10-304500.004500.004455.004455.004001795500
2017-10-274460.004525.004460.004525.0014006299500
2017-10-264440.004460.004440.004460.0014006227500
2017-10-254420.004445.004400.004420.00240010619500
2017-10-244365.004410.004345.004380.00270011820000
2017-10-234400.004400.004365.004380.0015006571500
2017-10-204400.004405.004400.004405.00300013200500
2017-10-194290.004415.004290.004415.00380016381500
2017-10-184425.004430.004345.004430.00300013184500
2017-10-174410.004425.004395.004425.0022009694000
2017-10-164350.004440.004325.004410.00440019281500
2017-10-134300.004325.004300.004325.0016006882500
2017-10-124325.004325.004250.004310.00510021953000
2017-10-1100
2017-10-104300.004325.004300.004325.004001722500
2017-10-064175.004315.004060.004300.00890037847500
2017-10-054240.004240.004215.004235.008003382000
2017-10-044175.004200.004165.004200.009003767500
2017-10-034205.004240.004205.004215.007002956500
2017-10-024045.004210.004045.004200.00250010384000
2017-09-294080.004115.004070.004095.0011004505000
2017-09-284065.004075.004050.004065.0013005284000
2017-09-274015.004100.004015.004085.00310012607000
2017-09-263995.004090.003995.004090.00890035869000
2017-09-253960.003960.003925.003950.0019007501500
2017-09-223870.003940.003870.003940.00280010872000
2017-09-213920.003940.003830.003830.001580061324500
2017-09-204100.004135.003800.003870.0035200138002000
2017-09-194290.004290.004085.004085.001110046443500
2017-09-154220.004300.004220.004300.00570024385000
2017-09-144245.004295.004195.004235.00750031758000
2017-09-134220.004410.004220.004300.001100047243500
2017-09-124185.004185.004000.004105.00900036622000
2017-09-114275.004275.004125.004130.00750031400500
2017-09-084300.004315.004265.004315.005002148000
2017-09-074320.004320.004230.004285.0012005143000
2017-09-064350.004350.004210.004320.00880037768000
2017-09-054525.004555.004350.004350.00370016498000
2017-09-044535.004595.004535.004535.005002279000
2017-09-014600.004600.004535.004600.004001833500
2017-08-314600.004605.004540.004595.0016007316500
2017-08-304630.004655.004590.004590.0011005084000
2017-08-294645.004665.004615.004665.0016007425500
2017-08-284630.004660.004620.004620.00330015301500
2017-08-254650.004680.004600.004625.00310014290500
2017-08-244565.004680.004565.004680.00510023500500
2017-08-234585.004635.004515.004635.00320014664000
2017-08-224620.004645.004510.004580.00490022474000
2017-08-214595.004650.004565.004650.00240011034500
2017-08-184500.004590.004500.004580.0010004561000
2017-08-174490.004550.004480.004550.00870039187500
2017-08-164495.004500.004450.004490.00930041709500
2017-08-154365.004575.004365.004525.00700031212500
2017-08-144315.004400.004315.004390.00540023595000
2017-08-104325.004360.004305.004360.0011004781500
2017-08-094320.004365.004320.004365.0023009981500
2017-08-084360.004360.004335.004360.007003047500
2017-08-074335.004365.004335.004365.008003483500
2017-08-044355.004365.004350.004365.00360015681500
2017-08-034345.004365.004300.004360.00620026893500
2017-08-024345.004360.004340.004345.00630027366500
2017-08-014345.004355.004285.004345.00690029821000
2017-07-314355.004360.004345.004345.00630027409500
2017-07-284355.004365.004345.004355.00940040925500
2017-07-274355.004365.004350.004365.00380016551500
2017-07-264355.004365.004300.004355.00990042869500
2017-07-254345.004370.004345.004370.00480020913000
2017-07-244355.004355.004305.004345.00580025215500
2017-07-214360.004375.004350.004355.00490021340500
2017-07-204355.004375.004330.004375.00300013067500
2017-07-194365.004380.004360.004375.006002621000
2017-07-184360.004395.004360.004365.0010004379500
2017-07-144360.004385.004360.004360.0010004369500
2017-07-134350.004395.004350.004385.00280012247500
2017-07-124380.004385.004300.004350.00800034662000
2017-07-114370.004400.004355.004355.0020008746500
2017-07-104400.004440.004400.004405.0011004859500
2017-07-074395.004400.004395.004400.00200879500
2017-07-064400.004405.004395.004405.0022009681500
2017-07-054360.004440.004285.004400.001000043768000
2017-07-044410.004430.004355.004355.00410018020000
2017-07-034285.004450.004285.004445.00350015413500
2017-06-304220.004245.004220.004245.00260010995000
2017-06-294250.004270.004250.004270.0013005528000
2017-06-284215.004260.004205.004260.00290012244500
2017-06-274245.004245.004225.004240.0012005087000
2017-06-264295.004330.004270.004275.00470020234500
2017-06-234385.004385.004315.004350.00820035771500
2017-06-224270.004400.004265.004385.00590025424500
2017-06-214225.004270.004225.004265.00740031489500
2017-06-204265.004275.004200.004245.00720030535000
2017-06-194245.004275.004220.004265.00540022978000
2017-06-164200.004255.004195.004240.00420017714000
2017-06-154220.004235.004215.004225.0015006333500
2017-06-144220.004275.004205.004245.00590025000500
2017-06-134225.004270.004225.004250.00740031443000
2017-06-124235.004275.004235.004240.0019008058500
2017-06-094140.004240.004140.004235.00680028492000
2017-06-084100.004140.004100.004140.00950039138500
2017-06-074140.004140.004085.004095.001140046894500
2017-06-064150.004150.004075.004140.00840034649000
2017-06-054170.004220.004120.004140.00530022031500
2017-06-024195.004210.004120.004200.002040085557500
2017-06-014155.004225.004155.004200.00950039830500
2017-05-314185.004185.004140.004155.00750031238500
2017-05-304180.004205.004145.004145.001320055108500
2017-05-294070.004165.004060.004140.001240051026000
2017-05-264050.004060.004040.004060.00620025111000
2017-05-254000.004055.004000.004015.00930037553000
2017-05-243990.004030.003950.003980.00910036398500
2017-05-233900.003980.003900.003980.00700027640000
2017-05-223920.003925.003915.003915.0012004704000
2017-05-193830.003900.003740.003890.001000038357500
2017-05-183770.003870.003750.003860.00560021263000
2017-05-173700.003770.003700.003770.0023008584500
2017-05-163600.003670.003580.003670.00280010154000
2017-05-153550.003550.003500.003530.00390013747000
2017-05-123465.003470.003450.003470.007002426000
2017-05-113490.003490.003455.003475.0010003471500
2017-05-103485.003485.003485.003485.00100348500
2017-05-093465.003485.003465.003485.004001392000
2017-05-083475.003480.003455.003480.008002779500
2017-05-023465.003475.003460.003475.0019006591000
2017-05-013470.003480.003460.003460.00410014239000
2017-04-283475.003475.003475.003475.003001042500
2017-04-273480.003480.003470.003475.0017005908500
2017-04-263485.003485.003485.003485.003001045500
2017-04-253470.003470.003460.003470.0011003814000
2017-04-243500.003515.003450.003480.00490017021500
2017-04-213465.003495.003380.003450.00570019677500
2017-04-203550.003570.003450.003495.00470016486000
2017-04-193525.003635.003510.003590.00600021411000
2017-04-183455.003525.003445.003520.00460015952000
2017-04-173300.003475.003300.003425.001330045398000
2017-04-143215.003300.003215.003300.00590019139500
2017-04-133205.003215.003155.003215.001210038665500
2017-04-123030.003215.003030.003205.002070063565500
2017-04-113105.003105.003010.003020.00730022310500
2017-04-103155.003185.003135.003135.00330010402500
2017-04-073190.003200.003125.003160.00500015763500
2017-04-063200.003200.003130.003160.00990031424000
2017-04-053300.003315.003240.003240.00490016133500
2017-04-043385.003390.003285.003285.001180039417500
2017-04-033595.003595.003330.003330.00390013491000
2017-03-313635.003675.003630.003640.00910033105500
2017-03-303635.003635.003615.003615.0021007629000
2017-03-293760.003765.003685.003685.00390014513500
2017-03-283835.003850.003795.003805.0026009912500
2017-03-273940.003940.003830.003860.00380014703500
2017-03-243980.003980.003950.003955.00560022167500
2017-03-233995.003995.003980.003985.00440017549000
2017-03-224000.004000.003985.003995.00350013985500
2017-03-214005.004015.003990.004005.00250010014000
2017-03-174000.004010.004000.004005.00420016824000
2017-03-164040.004040.004000.004010.00250010040500
2017-03-154040.004040.004035.004040.0019007674500
2017-03-144010.004045.004010.004040.00370014904000
2017-03-134060.004060.004010.004010.00490019807500
2017-03-104040.004065.004000.004060.001530061749000
2017-03-094040.004045.004025.004040.0021008483500
2017-03-084055.004055.003990.004045.00820033063000
2017-03-074040.004060.004000.004055.00510020601000
2017-03-064065.004065.004000.004040.00500020079000
2017-03-034045.004080.004030.004040.00660026699500
2017-03-024030.004050.003980.004050.001010040592000
2017-03-013965.004035.003955.004010.001070042785000
2017-02-283790.004000.003790.004000.001920075481000
2017-02-273880.004080.003720.003780.0030300119077500
2017-02-243660.003920.003660.003890.001350051753500
2017-02-233465.003725.003465.003700.001200042710500
2017-02-223475.003475.003465.003465.006002083000
2017-02-213470.003490.003350.003475.00420014517000
2017-02-203420.003465.003420.003460.00550018989000
2017-02-173405.003430.003405.003430.00370012667000
2017-02-163405.003415.003395.003415.00310010542500
2017-02-153380.003415.003380.003415.0027009179000
2017-02-143395.003395.003390.003390.007002373500
2017-02-133395.003430.003380.003415.00380012926000
2017-02-103390.003420.003350.003410.00620020926000
2017-02-093380.003390.003345.003360.00560018880000
2017-02-083385.003385.003250.003380.00520017428000
2017-02-073370.003370.003340.003360.00510017157500
2017-02-063350.003350.003325.003340.00650021733500
2017-02-033330.003330.003250.003290.00690022878500
2017-02-023290.003290.003190.003235.001000032422000
2017-02-013280.003285.003255.003275.00360011798000
2017-01-313290.003295.003255.003270.00480015725500
2017-01-303320.003340.003300.003320.00370012282000
2017-01-273350.003350.003305.003320.0017005641500
2017-01-263365.003365.003320.003350.0011003681500
2017-01-253355.003355.003345.003350.005001674500
2017-01-243355.003355.003355.003355.003001006500
2017-01-233355.003355.003300.003355.00550018277500
2017-01-203360.003375.003320.003370.00510017099000
2017-01-193375.003375.003325.003365.0014004701000
2017-01-183330.003365.003305.003365.00340011355500
2017-01-173310.003345.003285.003345.0017005651000
2017-01-163330.003335.003310.003330.0013004327500
2017-01-133305.003335.003275.003335.0013004297000
2017-01-123355.003355.003320.003320.004001338500
2017-01-113340.003350.003340.003340.0021007015000
2017-01-103310.003350.003310.003340.00460015307000
2017-01-063260.003315.003260.003310.00760025074500
2017-01-053245.003270.003245.003260.00330010755500
2017-01-043195.003245.003195.003245.0014004520000
2016-12-303140.003200.003140.003200.0018005740500
2016-12-293215.003220.003080.003180.00450014256500
2016-12-283175.003185.003170.003185.005001588500
2016-12-273195.003195.003195.003195.00300958500
2016-12-263175.003195.003175.003195.007002227500
2016-12-223185.003200.003150.003195.00960030634000
2016-12-213195.003210.003195.003200.0028008964000
2016-12-203200.003200.003200.003200.005001600000
2016-12-193205.003210.003180.003210.00460014725500
2016-12-163210.003230.003200.003210.0026008370500
2016-12-153215.003215.003195.003210.00510016360000
2016-12-143260.003260.003230.003230.008002592500
2016-12-133220.003240.003210.003230.0016005156000
2016-12-123215.003230.003200.003210.0016005134000
2016-12-093155.003240.003155.003215.00670021324000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter