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 |
|---|---|---|---|---|---|
| 1999/12/24 | 451 | 451 | 451 | 451 | 5,000 |
| 1999/12/22 | 451 | 451 | 451 | 451 | 3,000 |
| 1999/12/21 | 451 | 451 | 451 | 451 | 1,000 |
| 1999/12/20 | 451 | 451 | 451 | 451 | 3,000 |
| 1999/12/15 | 451 | 451 | 451 | 451 | 1,000 |
| 1999/12/13 | 446 | 446 | 446 | 446 | 3,000 |
| 1999/12/09 | 441 | 442 | 441 | 442 | 3,000 |
| 1999/12/08 | 441 | 441 | 441 | 441 | 1,000 |
| 1999/12/01 | 441 | 441 | 441 | 441 | 1,000 |
| 1999/11/30 | 441 | 441 | 441 | 441 | 1,000 |
| 1999/11/24 | 440 | 441 | 440 | 441 | 2,000 |
| 1999/11/22 | 441 | 441 | 441 | 441 | 1,000 |
| 1999/11/19 | 441 | 450 | 440 | 440 | 6,000 |
| 1999/11/18 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/11/17 | 438 | 438 | 438 | 438 | 3,000 |
| 1999/11/15 | 452 | 452 | 440 | 440 | 6,000 |
| 1999/11/12 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/11/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/11/10 | 467 | 467 | 460 | 460 | 3,000 |
| 1999/11/09 | 499 | 499 | 497 | 497 | 3,000 |
| 1999/11/08 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/11/05 | 501 | 501 | 500 | 500 | 3,000 |
| 1999/11/04 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/11/01 | 520 | 520 | 520 | 520 | 8,000 |
| 1999/10/29 | 520 | 520 | 520 | 520 | 8,000 |
| 1999/10/28 | 520 | 520 | 520 | 520 | 4,000 |
| 1999/10/27 | 505 | 520 | 505 | 520 | 3,000 |
| 1999/10/19 | 565 | 565 | 565 | 565 | 2,000 |
| 1999/10/18 | 562 | 565 | 562 | 565 | 2,000 |
| 1999/10/12 | 570 | 570 | 570 | 570 | 2,000 |
| 1999/10/07 | 570 | 570 | 570 | 570 | 4,000 |
| 1999/10/06 | 571 | 575 | 570 | 575 | 4,000 |
| 1999/10/05 | 570 | 571 | 570 | 571 | 3,000 |
| 1999/09/28 | 585 | 585 | 570 | 571 | 6,000 |
| 1999/09/24 | 589 | 589 | 589 | 589 | 1,000 |
| 1999/09/22 | 589 | 590 | 589 | 590 | 3,000 |
| 1999/09/21 | 580 | 590 | 580 | 590 | 2,000 |
| 1999/09/20 | 563 | 563 | 563 | 563 | 2,000 |
| 1999/09/17 | 563 | 563 | 562 | 562 | 4,000 |
| 1999/09/10 | 563 | 563 | 563 | 563 | 1,000 |
| 1999/09/07 | 561 | 561 | 561 | 561 | 1,000 |
| 1999/09/01 | 560 | 560 | 560 | 560 | 3,000 |
| 1999/08/30 | 560 | 560 | 560 | 560 | 1,000 |
| 1999/08/27 | 570 | 570 | 555 | 555 | 14,000 |
| 1999/08/26 | 570 | 570 | 570 | 570 | 5,000 |
| 1999/08/25 | 560 | 565 | 551 | 565 | 19,000 |
| 1999/08/23 | 551 | 551 | 551 | 551 | 2,000 |
| 1999/08/20 | 551 | 551 | 551 | 551 | 1,000 |
| 1999/08/17 | 552 | 552 | 551 | 551 | 2,000 |
| 1999/08/10 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/08/05 | 590 | 590 | 590 | 590 | 1,000 |
| 1999/08/03 | 591 | 591 | 591 | 591 | 1,000 |
| 1999/08/02 | 591 | 591 | 591 | 591 | 2,000 |
| 1999/07/27 | 591 | 591 | 591 | 591 | 3,000 |
| 1999/07/26 | 591 | 591 | 591 | 591 | 1,000 |
| 1999/07/21 | 611 | 611 | 591 | 591 | 2,000 |
| 1999/07/19 | 648 | 650 | 648 | 650 | 3,000 |
| 1999/07/16 | 648 | 649 | 648 | 648 | 3,000 |
| 1999/07/15 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/07/14 | 615 | 616 | 615 | 616 | 3,000 |
| 1999/07/13 | 610 | 610 | 610 | 610 | 4,000 |
| 1999/07/12 | 650 | 650 | 610 | 610 | 3,000 |
| 1999/07/09 | 650 | 650 | 634 | 635 | 4,000 |
| 1999/07/08 | 654 | 655 | 653 | 655 | 4,000 |
| 1999/07/07 | 655 | 655 | 654 | 654 | 3,000 |
| 1999/07/06 | 668 | 668 | 664 | 664 | 3,000 |
| 1999/07/05 | 600 | 670 | 600 | 670 | 12,000 |
| 1999/07/02 | 590 | 590 | 590 | 590 | 6,000 |
| 1999/07/01 | 585 | 590 | 585 | 590 | 8,000 |
| 1999/06/30 | 571 | 585 | 571 | 585 | 4,000 |
| 1999/06/29 | 565 | 565 | 565 | 565 | 1,000 |
| 1999/06/28 | 585 | 585 | 585 | 585 | 5,000 |
| 1999/06/25 | 585 | 585 | 560 | 585 | 9,000 |
| 1999/06/24 | 584 | 585 | 570 | 585 | 11,000 |
| 1999/06/23 | 550 | 590 | 550 | 590 | 8,000 |
| 1999/06/22 | 534 | 550 | 534 | 550 | 2,000 |
| 1999/06/21 | 570 | 570 | 530 | 530 | 3,000 |
| 1999/06/15 | 510 | 510 | 507 | 507 | 4,000 |
| 1999/06/14 | 511 | 514 | 511 | 514 | 2,000 |
| 1999/06/08 | 505 | 505 | 505 | 505 | 3,000 |
| 1999/06/07 | 510 | 510 | 500 | 500 | 4,000 |
| 1999/06/04 | 510 | 510 | 510 | 510 | 1,000 |
| 1999/06/03 | 514 | 514 | 514 | 514 | 3,000 |
| 1999/06/02 | 514 | 514 | 514 | 514 | 1,000 |
| 1999/06/01 | 513 | 513 | 510 | 510 | 2,000 |
| 1999/05/28 | 515 | 515 | 514 | 514 | 7,000 |
| 1999/05/26 | 520 | 520 | 515 | 515 | 7,000 |
| 1999/05/24 | 520 | 520 | 520 | 520 | 5,000 |
| 1999/05/21 | 528 | 528 | 520 | 520 | 11,000 |
| 1999/05/20 | 530 | 530 | 528 | 530 | 4,000 |
| 1999/05/19 | 530 | 530 | 530 | 530 | 4,000 |
| 1999/05/18 | 528 | 570 | 516 | 540 | 29,000 |
| 1999/05/17 | 512 | 512 | 512 | 512 | 1,000 |
| 1999/05/14 | 521 | 530 | 521 | 530 | 2,000 |
| 1999/05/13 | 511 | 511 | 511 | 511 | 1,000 |
| 1999/05/12 | 511 | 511 | 511 | 511 | 2,000 |
| 1999/05/06 | 509 | 509 | 509 | 509 | 1,000 |
| 1999/04/28 | 555 | 559 | 555 | 559 | 5,000 |
| 1999/04/27 | 520 | 560 | 520 | 555 | 12,000 |
| 1999/04/26 | 500 | 504 | 500 | 504 | 3,000 |
| 1999/04/23 | 492 | 500 | 492 | 500 | 3,000 |
| 1999/04/22 | 485 | 485 | 485 | 485 | 3,000 |
| 1999/04/20 | 492 | 492 | 492 | 492 | 1,000 |
| 1999/04/16 | 490 | 490 | 485 | 485 | 22,000 |
| 1999/04/15 | 490 | 495 | 490 | 490 | 6,000 |
| 1999/04/14 | 490 | 490 | 490 | 490 | 1,000 |
| 1999/04/12 | 500 | 500 | 490 | 490 | 9,000 |
| 1999/04/09 | 488 | 490 | 480 | 490 | 26,000 |
| 1999/04/08 | 485 | 485 | 480 | 485 | 21,000 |
| 1999/04/07 | 490 | 490 | 480 | 480 | 11,000 |
| 1999/04/06 | 490 | 490 | 480 | 480 | 13,000 |
| 1999/04/05 | 481 | 490 | 480 | 490 | 15,000 |
| 1999/04/02 | 430 | 430 | 421 | 430 | 16,000 |
| 1999/04/01 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/03/31 | 450 | 450 | 440 | 440 | 4,000 |
| 1999/03/30 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/03/29 | 449 | 449 | 449 | 449 | 4,000 |
| 1999/03/25 | 440 | 450 | 440 | 450 | 6,000 |
| 1999/03/24 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/03/23 | 450 | 450 | 440 | 440 | 7,000 |
| 1999/03/18 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/03/17 | 450 | 450 | 440 | 440 | 10,000 |
| 1999/03/11 | 437 | 437 | 437 | 437 | 1,000 |
| 1999/03/05 | 450 | 450 | 436 | 436 | 4,000 |
| 1999/03/04 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/03/03 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/02/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/02/24 | 436 | 436 | 436 | 436 | 1,000 |
| 1999/02/18 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/02/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/02/12 | 440 | 450 | 440 | 450 | 7,000 |
| 1999/02/10 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/02/01 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/01/28 | 440 | 440 | 440 | 440 | 2,000 |
| 1999/01/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1999/01/14 | 432 | 440 | 432 | 440 | 3,000 |
| 1999/01/13 | 432 | 432 | 432 | 432 | 1,000 |
| 1999/01/08 | 460 | 460 | 460 | 460 | 6,000 |
| 1999/01/07 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/01/05 | 498 | 498 | 460 | 460 | 2,000 |