[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 
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
2016-06-173040.003075.003040.003040.00440013407500
2016-06-163025.003065.003025.003055.00430013117000
2016-06-152995.003035.002995.003025.00490014799900
2016-06-143030.003070.003030.003035.00890027031500
2016-06-133030.003050.003020.003050.00410012400500
2016-06-103025.003035.003020.003030.0027008173500
2016-06-092999.003050.002999.003025.0013003926300
2016-06-083025.003050.003025.003030.00460013931500
2016-06-073025.003040.003025.003035.00410012421500
2016-06-062975.003060.002975.003035.00730022087000
2016-06-033020.003045.003020.003030.00350010601500
2016-06-022995.003100.002995.003055.00560016957000
2016-06-012915.003010.002915.002987.00530015681300
2016-05-312883.002921.002883.002915.00770022413300
2016-05-302890.002929.002880.002882.00820023829100
2016-05-272870.002905.002870.002895.00740021410800
2016-05-262922.002930.002850.002870.00740021601400
2016-05-252912.002930.002912.002922.00780022827100
2016-05-242931.002939.002912.002912.00880025814000
2016-05-232933.002937.002931.002931.00600017608800
2016-05-202940.002960.002933.002933.00470013858200
2016-05-192941.002962.002941.002943.00630018597200
2016-05-182947.002958.002941.002941.00860025381100
2016-05-172945.002964.002945.002947.00790023378000
2016-05-162958.002971.002941.002942.001840054464100
2016-05-133000.003065.002952.002952.001170035119200
2016-05-123045.003080.002969.003000.0029008759600
2016-05-1100
2016-05-103140.003140.003100.003115.0011003426500
2016-05-093100.003100.003100.003100.00200620000
2016-05-063105.003145.003050.003050.0016004966000
2016-05-023100.003105.003030.003065.0026008005000
2016-04-283200.003205.003100.003100.0013004106500
2016-04-273250.003250.003165.003200.00450014348500
2016-04-263250.003250.003250.003250.00100325000
2016-04-253290.003300.003280.003300.0029009537500
2016-04-223265.003270.003240.003240.00570018538000
2016-04-213320.003320.003300.003300.0010003302000
2016-04-203310.003345.003265.003345.00620020544500
2016-04-193305.003320.003225.003260.00610020004500
2016-04-183250.003310.003245.003305.00730024020500
2016-04-153240.003280.003240.003250.00530017296500
2016-04-143360.003360.003250.003250.00410013478000
2016-04-133335.003350.003220.003320.00440014600500
2016-04-123265.003330.003260.003330.0020006552500
2016-04-113245.003260.003215.003260.00450014593500
2016-04-083230.003265.003225.003265.0020006483000
2016-04-073185.003320.003135.003270.00410013131500
2016-04-063220.003280.003165.003215.00340010930000
2016-04-053350.003350.003190.003255.00610019883000
2016-04-043320.003380.003285.003380.001360045435500
2016-04-013270.003335.003250.003320.001140037565500
2016-03-313160.003230.003130.003200.00810025829000
2016-03-303125.003170.003125.003170.0026008200000
2016-03-293140.003180.003140.003160.00620019550000
2016-03-283100.003200.003100.003200.00320010156500
2016-03-253175.003175.003120.003145.0020006284500
2016-03-243160.003185.003125.003150.00650020616500
2016-03-233160.003160.003100.003130.00390012207500
2016-03-223070.003175.003055.003175.00580017958000
2016-03-182998.003055.002994.003040.00690020862000
2016-03-172940.002998.002940.002998.00590017451100
2016-03-162929.002930.002911.002930.00450013134800
2016-03-152987.002987.002823.002894.001190034540000
2016-03-142988.002988.002975.002987.0025007454600
2016-03-112970.002988.002950.002988.0012003562100
2016-03-102942.002966.002921.002966.0021006183900
2016-03-092917.002917.002892.002893.0013003768600
2016-03-082945.002945.002892.002917.00790023069500
2016-03-072904.002924.002900.002919.00380011058000
2016-03-042865.002904.002865.002904.00650018743300
2016-03-032859.002870.002831.002865.00390011155400
2016-03-022856.002881.002834.002859.00960027437600
2016-03-012910.002912.002851.002853.001150033107100
2016-02-292874.002918.002874.002910.00390011321800
2016-02-262823.002891.002823.002874.0031008889000
2016-02-252740.002855.002740.002823.001180032716600
2016-02-242758.002760.002733.002733.002930080566900
2016-02-232816.002816.002750.002758.001620045073400
2016-02-222853.002856.002816.002816.001950055354100
2016-02-192896.002896.002848.002853.00720020642000
2016-02-182901.002910.002893.002897.0031008990200
2016-02-172877.002901.002846.002850.00950027366700
2016-02-162795.002845.002795.002845.001020028794100
2016-02-152800.002800.002722.002784.00480013309000
2016-02-122750.002750.002702.002719.001670045400800
2016-02-102910.002945.002742.002786.00640017999900
2016-02-093105.003105.002731.002804.00820023623300
2016-02-083095.003130.003095.003110.001420044282500
2016-02-053110.003115.003050.003085.001170036248000
2016-02-043115.003130.003110.003110.001130035202500
2016-02-033135.003135.003105.003120.001190037152500
2016-02-023115.003130.003100.003105.001360042362000
2016-02-013080.003130.003060.003115.001430044470500
2016-01-293080.003085.003025.003060.002350072087500
2016-01-283035.003095.003035.003080.001530047037500
2016-01-272975.003055.002975.003035.001650050003500
2016-01-262869.002975.002869.002975.001160034071600
2016-01-252847.002871.002818.002869.001390039682600
2016-01-222751.002859.002751.002847.001400039484000
2016-01-212879.002885.002742.002742.001830051875800
2016-01-202872.002890.002828.002867.001290037030800
2016-01-192897.002897.002797.002872.0038600108861600
2016-01-182780.002922.002780.002897.00620017727800
2016-01-152955.002965.002780.002780.002240064947400
2016-01-142987.002987.002935.002955.001040030753900
2016-01-132986.002997.002950.002987.001160034550700
2016-01-122992.003020.002970.002986.001020030520500
2016-01-083000.003005.002999.003005.001550046507000
2016-01-073005.003005.002985.003000.00500015008000
2016-01-063010.003015.002983.003005.001240037232100
2016-01-053010.003015.002982.003005.00380011416700
2016-01-043005.003025.002995.003010.00360010836200
2015-12-303000.003005.002985.003005.0021006292400
2015-12-292930.003015.002930.002970.001970058338800
2015-12-283065.003065.002955.003015.00970029317500
2015-12-253085.003085.003075.003075.00200616000
2015-12-243080.003080.003060.003060.006001841000
2015-12-223195.003200.003120.003120.001300041327000
2015-12-213220.003220.003180.003200.001120035825500
2015-12-183180.003220.003170.003220.00820026225500
2015-12-173170.003185.003150.003180.00710022472500
2015-12-163115.003160.003115.003160.00370011587000
2015-12-153140.003140.003100.003105.00530016512500
2015-12-143135.003135.003125.003130.001220038176500
2015-12-113170.003200.003135.003135.001450045762500
2015-12-103170.003270.003155.003180.002070066712000
2015-12-093175.003195.003130.003170.002050065085000
2015-12-083080.003190.003080.003180.001390043563500
2015-12-073085.003090.003065.003070.001460044899000
2015-12-043105.003130.003055.003070.002180067361000
2015-12-033010.003140.003010.003140.001470044854000
2015-12-022976.003005.002976.003000.001060031753100

   ※ 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