三谷産業(8285)の株価時系列情報
三谷産業(8285)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 380 | 380 | 380 | 380 | 2,000 |
1997/12/26 | 390 | 390 | 380 | 380 | 4,000 |
1997/12/24 | 380 | 390 | 380 | 390 | 7,000 |
1997/12/22 | 414 | 414 | 395 | 399 | 6,000 |
1997/12/19 | 416 | 416 | 415 | 415 | 16,000 |
1997/12/18 | 400 | 415 | 400 | 415 | 32,000 |
1997/12/17 | 399 | 399 | 399 | 399 | 1,000 |
1997/12/15 | 380 | 380 | 380 | 380 | 7,000 |
1997/12/10 | 380 | 380 | 370 | 370 | 5,000 |
1997/12/09 | 370 | 375 | 370 | 375 | 7,000 |
1997/12/05 | 380 | 380 | 380 | 380 | 11,000 |
1997/12/03 | 370 | 370 | 370 | 370 | 2,000 |
1997/12/02 | 370 | 370 | 370 | 370 | 7,000 |
1997/12/01 | 380 | 380 | 380 | 380 | 4,000 |
1997/11/28 | 390 | 390 | 390 | 390 | 3,000 |
1997/11/27 | 400 | 400 | 400 | 400 | 6,000 |
1997/11/26 | 400 | 400 | 400 | 400 | 2,000 |
1997/11/25 | 407 | 407 | 400 | 400 | 4,000 |
1997/11/21 | 430 | 430 | 420 | 420 | 3,000 |
1997/11/20 | 430 | 430 | 430 | 430 | 3,000 |
1997/11/17 | 440 | 440 | 440 | 440 | 1,000 |
1997/11/14 | 460 | 460 | 440 | 440 | 13,000 |
1997/11/12 | 460 | 460 | 460 | 460 | 1,000 |
1997/11/11 | 460 | 460 | 460 | 460 | 1,000 |
1997/11/07 | 465 | 465 | 465 | 465 | 1,000 |
1997/11/06 | 465 | 465 | 465 | 465 | 1,000 |
1997/11/05 | 465 | 465 | 465 | 465 | 3,000 |
1997/10/31 | 465 | 465 | 465 | 465 | 1,000 |
1997/10/30 | 464 | 466 | 464 | 465 | 3,000 |
1997/10/29 | 469 | 469 | 469 | 469 | 1,000 |
1997/10/28 | 479 | 479 | 479 | 479 | 2,000 |
1997/10/23 | 489 | 489 | 489 | 489 | 1,000 |
1997/10/22 | 489 | 489 | 489 | 489 | 3,000 |
1997/10/21 | 489 | 489 | 489 | 489 | 1,000 |
1997/10/20 | 498 | 498 | 490 | 490 | 3,000 |
1997/10/17 | 504 | 504 | 504 | 504 | 5,000 |
1997/10/07 | 510 | 510 | 510 | 510 | 2,000 |
1997/09/30 | 540 | 540 | 540 | 540 | 3,000 |
1997/09/29 | 570 | 570 | 570 | 570 | 3,000 |
1997/09/25 | 590 | 590 | 590 | 590 | 2,000 |
1997/09/24 | 585 | 585 | 585 | 585 | 2,000 |
1997/09/22 | 555 | 555 | 555 | 555 | 2,000 |
1997/09/19 | 551 | 551 | 551 | 551 | 10,000 |
1997/09/16 | 550 | 550 | 550 | 550 | 2,000 |
1997/09/12 | 540 | 540 | 540 | 540 | 2,000 |
1997/08/29 | 625 | 625 | 625 | 625 | 2,000 |
1997/08/28 | 625 | 625 | 625 | 625 | 1,000 |
1997/08/20 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/12 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/11 | 630 | 630 | 630 | 630 | 3,000 |
1997/08/06 | 638 | 638 | 638 | 638 | 1,000 |
1997/08/05 | 641 | 641 | 641 | 641 | 2,000 |
1997/08/04 | 612 | 612 | 612 | 612 | 4,000 |
1997/07/31 | 612 | 612 | 612 | 612 | 1,000 |
1997/07/30 | 611 | 611 | 611 | 611 | 1,000 |
1997/07/29 | 611 | 611 | 611 | 611 | 2,000 |
1997/07/28 | 611 | 611 | 610 | 610 | 3,000 |
1997/07/24 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/18 | 651 | 651 | 651 | 651 | 1,000 |
1997/07/17 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/16 | 651 | 651 | 650 | 650 | 5,000 |
1997/07/15 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/14 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/10 | 650 | 650 | 650 | 650 | 2,000 |
1997/07/09 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/01 | 659 | 659 | 650 | 650 | 3,000 |
1997/06/30 | 669 | 669 | 669 | 669 | 2,000 |
1997/06/27 | 669 | 669 | 669 | 669 | 1,000 |
1997/06/26 | 669 | 669 | 669 | 669 | 2,000 |
1997/06/23 | 669 | 669 | 669 | 669 | 1,000 |
1997/06/20 | 678 | 678 | 670 | 670 | 4,000 |
1997/06/19 | 680 | 680 | 680 | 680 | 4,000 |
1997/06/18 | 679 | 680 | 679 | 680 | 3,000 |
1997/06/17 | 670 | 670 | 670 | 670 | 1,000 |
1997/06/16 | 679 | 679 | 679 | 679 | 1,000 |
1997/06/13 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/30 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/28 | 680 | 680 | 680 | 680 | 1,000 |
1997/05/27 | 699 | 699 | 699 | 699 | 2,000 |
1997/05/22 | 699 | 699 | 699 | 699 | 1,000 |
1997/05/21 | 661 | 661 | 661 | 661 | 1,000 |
1997/05/19 | 651 | 651 | 650 | 650 | 3,000 |
1997/05/15 | 700 | 700 | 699 | 699 | 2,000 |
1997/05/14 | 701 | 701 | 701 | 701 | 2,000 |
1997/05/09 | 710 | 710 | 700 | 700 | 6,000 |
1997/05/08 | 689 | 700 | 689 | 700 | 8,000 |
1997/05/07 | 661 | 689 | 661 | 689 | 4,000 |
1997/05/06 | 653 | 653 | 653 | 653 | 1,000 |
1997/05/02 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/28 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/23 | 650 | 650 | 650 | 650 | 4,000 |
1997/04/22 | 632 | 651 | 632 | 650 | 6,000 |
1997/04/18 | 602 | 612 | 602 | 612 | 7,000 |
1997/04/17 | 600 | 600 | 600 | 600 | 1,000 |
1997/04/16 | 600 | 600 | 600 | 600 | 3,000 |
1997/04/15 | 630 | 630 | 601 | 601 | 2,000 |
1997/04/14 | 630 | 630 | 630 | 630 | 2,000 |
1997/04/02 | 646 | 650 | 646 | 650 | 2,000 |
1997/04/01 | 646 | 646 | 646 | 646 | 1,000 |
1997/03/31 | 646 | 646 | 646 | 646 | 1,000 |
1997/03/25 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/24 | 660 | 665 | 650 | 650 | 13,000 |
1997/03/21 | 650 | 650 | 650 | 650 | 5,000 |
1997/03/19 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/18 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/17 | 659 | 659 | 659 | 659 | 1,000 |
1997/03/14 | 660 | 660 | 660 | 660 | 2,000 |
1997/03/13 | 660 | 660 | 660 | 660 | 3,000 |
1997/03/12 | 660 | 660 | 660 | 660 | 4,000 |
1997/03/11 | 660 | 660 | 660 | 660 | 8,000 |
1997/03/10 | 661 | 661 | 661 | 661 | 1,000 |
1997/03/07 | 670 | 670 | 661 | 661 | 3,000 |
1997/03/06 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/04 | 670 | 670 | 670 | 670 | 5,000 |
1997/03/03 | 668 | 670 | 668 | 670 | 4,000 |
1997/02/28 | 668 | 668 | 668 | 668 | 1,000 |
1997/02/27 | 668 | 668 | 667 | 667 | 3,000 |
1997/02/26 | 655 | 668 | 655 | 668 | 7,000 |
1997/02/25 | 668 | 668 | 667 | 668 | 6,000 |
1997/02/24 | 668 | 669 | 661 | 661 | 10,000 |
1997/02/21 | 680 | 680 | 670 | 670 | 7,000 |
1997/02/20 | 680 | 680 | 680 | 680 | 1,000 |
1997/02/19 | 689 | 689 | 680 | 681 | 7,000 |
1997/02/18 | 695 | 696 | 690 | 690 | 7,000 |
1997/02/17 | 696 | 696 | 695 | 695 | 6,000 |
1997/02/13 | 694 | 695 | 694 | 695 | 3,000 |
1997/02/12 | 695 | 695 | 694 | 694 | 3,000 |
1997/02/06 | 696 | 699 | 695 | 695 | 12,000 |
1997/02/05 | 699 | 700 | 699 | 700 | 3,000 |
1997/02/04 | 698 | 703 | 698 | 700 | 18,000 |
1997/02/03 | 699 | 700 | 696 | 696 | 7,000 |
1997/01/31 | 693 | 695 | 693 | 695 | 20,000 |
1997/01/30 | 695 | 695 | 695 | 695 | 6,000 |
1997/01/29 | 701 | 701 | 695 | 695 | 8,000 |
1997/01/28 | 710 | 710 | 710 | 710 | 7,000 |
1997/01/27 | 710 | 710 | 710 | 710 | 4,000 |
1997/01/24 | 725 | 725 | 720 | 720 | 6,000 |
1997/01/23 | 722 | 730 | 722 | 725 | 6,000 |
1997/01/22 | 720 | 720 | 720 | 720 | 6,000 |
1997/01/21 | 751 | 751 | 751 | 751 | 2,000 |
1997/01/20 | 780 | 780 | 779 | 779 | 2,000 |
1997/01/16 | 790 | 790 | 790 | 790 | 4,000 |
1997/01/14 | 780 | 780 | 780 | 780 | 3,000 |