[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 
2017-06-234385.004385.004315.004350.00820035771500
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
2016-12-083185.003205.003185.003205.009002873000
2016-12-073180.003210.003180.003185.007002233000
2016-12-063190.003210.003185.003200.00340010877500
2016-12-053170.003205.003165.003195.00600019070000
2016-12-023170.003170.003170.003170.0026008242000
2016-12-013165.003175.003160.003170.0025007916500
2016-11-303160.003165.003135.003165.00550017363500
2016-11-293160.003170.003155.003165.00650020555000
2016-11-283155.003170.003150.003160.00450014205000
2016-11-253150.003170.003150.003170.00530016697500
2016-11-243155.003155.003130.003150.00730022945500
2016-11-223160.003160.003140.003160.0022006929500
2016-11-213150.003165.003150.003160.009002844000
2016-11-183125.003160.003125.003150.00590018551000
2016-11-173120.003125.003115.003125.00950029671500
2016-11-163110.003140.003110.003120.0027008444000
2016-11-153140.003145.003075.003105.00780024181500
2016-11-143045.003140.003045.003140.00380011751500
2016-11-113000.003080.003000.003045.00500015178000
2016-11-103125.003150.002996.002996.0014004328600
2016-11-093145.003160.003080.003130.001120035094000
2016-11-083150.003170.003100.003145.001200037722000
2016-11-073145.003150.003140.003150.001130035542000
2016-11-043105.003155.003105.003145.00680021344000
2016-11-023150.003155.003100.003105.002810087740500
2016-11-013150.003150.003130.003135.001460045866500
2016-10-313140.003160.003120.003130.001490046811500
2016-10-283140.003150.003140.003140.001320041508500
2016-10-273140.003155.003135.003140.001270039908500
2016-10-263150.003155.003140.003140.00950029902000
2016-10-253150.003165.003140.003155.00460014471000
2016-10-243150.003155.003145.003150.0028008816500
2016-10-213150.003160.003145.003150.00470014806500
2016-10-203140.003170.003140.003150.00790024898000
2016-10-193150.003150.003140.003140.00640020146500
2016-10-183160.003160.003145.003155.00360011342000
2016-10-173180.003180.003145.003180.00570017963000
2016-10-143130.003220.003130.003150.0029009162500
2016-10-133100.003165.003095.003095.00740023104000
2016-10-123070.003130.003070.003095.0027008304000
2016-10-112993.003130.002993.003130.001040031560300
2016-10-073025.003030.002993.002993.00570017182000
2016-10-063030.003050.003010.003025.00570017270500
2016-10-053020.003025.002980.002993.00690020772900
2016-10-043020.003090.003020.003040.0027008165000
2016-10-033070.003070.003015.003020.00750022874000
2016-09-303080.003130.003070.003070.00560017325500
2016-09-293185.003185.003120.003120.0015004765000
2016-09-283210.003210.003100.003160.00460014436500
2016-09-273235.003290.003200.003230.00460014922500
2016-09-263305.003305.003300.003305.004001321500
2016-09-233330.003330.003305.003305.00320010633000
2016-09-213330.003330.003260.003330.00440014501500
2016-09-203340.003340.003330.003330.00310010336500
2016-09-163325.003340.003320.003335.00350011656000
2016-09-153310.003335.003305.003335.00670022213000
2016-09-143335.003335.003310.003335.00350011636000
2016-09-133330.003330.003330.003330.007002331000
2016-09-123325.003330.003310.003330.0027008978000
2016-09-093325.003335.003315.003325.00450014957000
2016-09-083265.003325.003265.003325.0026008576500
2016-09-073260.003270.003260.003265.00460015020000
2016-09-063265.003265.003255.003260.00650021201000
2016-09-053270.003275.003260.003270.00640020910500
2016-09-023225.003285.003225.003270.00990032221500
2016-09-013260.003275.003200.003270.00440014281000
2016-08-313250.003260.003250.003260.0013004231500
2016-08-303235.003270.003235.003250.00360011719000
2016-08-293210.003260.003210.003255.0019006181500
2016-08-263175.003200.003175.003200.0027008602000
2016-08-253170.003200.003170.003195.00500015927500
2016-08-243160.003185.003120.003185.00580018351000
2016-08-233160.003220.003160.003175.00940029828000
2016-08-223210.003260.003100.003150.00900028691500
2016-08-193230.003260.003230.003245.006001947500
2016-08-183220.003260.003140.003230.00450014413000
2016-08-173240.003280.003225.003280.0029009433000
2016-08-163240.003240.003230.003240.0011003558000
2016-08-153160.003245.003160.003240.0030009629500
2016-08-123180.003245.003080.003155.00620019651500
2016-08-103120.003160.003115.003160.00340010626500
2016-08-092991.003125.002991.003070.00470014269200
2016-08-083035.003045.003035.003040.007002128000
2016-08-053050.003050.003030.003030.00300913000
2016-08-043050.003050.003030.003030.00330010012500
2016-08-0300
2016-08-023050.003100.003045.003045.0018005509500
2016-08-012951.003085.002951.003085.00690020629300
2016-07-293165.003165.003145.003160.0017005367000
2016-07-283105.003160.003105.003160.00440013821000
2016-07-273140.003155.003090.003155.00500015672500
2016-07-263120.003140.003120.003140.0018005635000
2016-07-253060.003130.003060.003120.00460014236000
2016-07-223075.003100.003075.003100.00440013602000
2016-07-213005.003100.002999.003095.00950028710000
2016-07-202999.003000.002969.003000.001250037489900
2016-07-193030.003060.002949.002999.00950028625400
2016-07-153030.003050.003030.003040.006001823000
2016-07-143040.003050.003000.003035.00520015745000
2016-07-133050.003075.003030.003075.0019005780000
2016-07-123015.003155.003015.003040.00400012431500
2016-07-112922.003070.002922.003010.00960028724900
2016-07-082843.002930.002843.002920.00580016666200
2016-07-072824.002847.002824.002842.00510014443100
2016-07-062809.002828.002806.002824.00710019991800
2016-07-052805.002825.002805.002821.00520014617200
2016-07-042789.002806.002789.002805.00590016492200
2016-07-012788.002838.002788.002789.001570044260000
2016-06-302823.002823.002778.002785.0025007008200
2016-06-292739.002846.002739.002773.0031008584100
2016-06-282750.002751.002690.002712.00940025595700
2016-06-272838.002870.002823.002823.0034009630900
2016-06-243050.003050.002809.002830.0033009504900
2016-06-232942.003045.002942.003005.00610018344100
2016-06-223080.003085.002926.002942.001260037812500
2016-06-213050.003080.003050.003080.005001530000
2016-06-203040.003050.003030.003050.0018005464000

   ※ 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。 

s7db.com Twitter Blog