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 |
---|---|---|---|---|---|
2002/12/30 | 249 | 249 | 248 | 248 | 16,000 |
2002/12/27 | 249 | 249 | 249 | 249 | 6,000 |
2002/12/26 | 203 | 203 | 203 | 203 | 1,000 |
2002/12/25 | 220 | 220 | 201 | 201 | 12,000 |
2002/12/24 | 210 | 225 | 210 | 225 | 11,000 |
2002/12/20 | 218 | 218 | 210 | 210 | 8,000 |
2002/12/19 | 225 | 225 | 210 | 224 | 14,000 |
2002/12/18 | 225 | 225 | 225 | 225 | 13,000 |
2002/12/17 | 210 | 225 | 210 | 225 | 18,000 |
2002/12/16 | 213 | 213 | 210 | 210 | 10,000 |
2002/12/13 | 210 | 211 | 210 | 210 | 14,000 |
2002/12/12 | 210 | 210 | 210 | 210 | 14,000 |
2002/12/11 | 233 | 233 | 230 | 230 | 7,000 |
2002/12/10 | 233 | 234 | 233 | 234 | 5,000 |
2002/12/09 | 236 | 236 | 235 | 235 | 2,000 |
2002/12/06 | 239 | 239 | 238 | 238 | 4,000 |
2002/12/05 | 240 | 240 | 240 | 240 | 1,000 |
2002/12/04 | 240 | 240 | 240 | 240 | 1,000 |
2002/12/02 | 240 | 240 | 240 | 240 | 4,000 |
2002/11/29 | 240 | 240 | 240 | 240 | 3,000 |
2002/11/28 | 238 | 239 | 238 | 239 | 3,000 |
2002/11/27 | 238 | 238 | 238 | 238 | 2,000 |
2002/11/26 | 238 | 238 | 238 | 238 | 3,000 |
2002/11/25 | 237 | 237 | 237 | 237 | 1,000 |
2002/11/22 | 241 | 241 | 241 | 241 | 1,000 |
2002/11/20 | 245 | 245 | 245 | 245 | 4,000 |
2002/11/19 | 246 | 246 | 246 | 246 | 1,000 |
2002/11/18 | 246 | 250 | 246 | 250 | 6,000 |
2002/11/15 | 243 | 245 | 243 | 245 | 8,000 |
2002/11/14 | 240 | 244 | 237 | 244 | 5,000 |
2002/11/13 | 243 | 243 | 243 | 243 | 3,000 |
2002/11/12 | 249 | 249 | 249 | 249 | 1,000 |
2002/11/11 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/08 | 245 | 245 | 245 | 245 | 8,000 |
2002/11/07 | 245 | 245 | 245 | 245 | 1,000 |
2002/11/05 | 245 | 249 | 245 | 249 | 3,000 |
2002/11/01 | 245 | 245 | 245 | 245 | 3,000 |
2002/10/31 | 245 | 245 | 245 | 245 | 6,000 |
2002/10/29 | 245 | 245 | 245 | 245 | 1,000 |
2002/10/22 | 250 | 250 | 245 | 245 | 2,000 |
2002/10/21 | 250 | 250 | 250 | 250 | 2,000 |
2002/10/18 | 245 | 245 | 245 | 245 | 3,000 |
2002/10/17 | 245 | 245 | 245 | 245 | 2,000 |
2002/10/16 | 245 | 245 | 245 | 245 | 1,000 |
2002/10/10 | 250 | 250 | 240 | 240 | 3,000 |
2002/10/09 | 250 | 250 | 250 | 250 | 1,000 |
2002/10/08 | 250 | 250 | 250 | 250 | 8,000 |
2002/10/04 | 255 | 255 | 255 | 255 | 8,000 |
2002/10/03 | 258 | 259 | 256 | 256 | 6,000 |
2002/10/01 | 256 | 256 | 256 | 256 | 2,000 |
2002/09/30 | 255 | 255 | 255 | 255 | 7,000 |
2002/09/26 | 255 | 255 | 255 | 255 | 2,000 |
2002/09/25 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/24 | 260 | 260 | 260 | 260 | 5,000 |
2002/09/20 | 260 | 260 | 260 | 260 | 7,000 |
2002/09/19 | 260 | 260 | 258 | 258 | 2,000 |
2002/09/18 | 260 | 260 | 260 | 260 | 12,000 |
2002/09/17 | 255 | 260 | 253 | 260 | 23,000 |
2002/09/13 | 260 | 260 | 260 | 260 | 2,000 |
2002/09/12 | 251 | 270 | 251 | 270 | 5,000 |
2002/09/11 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/10 | 250 | 250 | 250 | 250 | 18,000 |
2002/09/09 | 250 | 250 | 250 | 250 | 5,000 |
2002/09/05 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/03 | 250 | 260 | 245 | 260 | 6,000 |
2002/09/02 | 251 | 252 | 251 | 252 | 6,000 |
2002/08/30 | 252 | 259 | 250 | 250 | 23,000 |
2002/08/28 | 251 | 251 | 251 | 251 | 4,000 |
2002/08/27 | 251 | 255 | 251 | 251 | 20,000 |
2002/08/26 | 251 | 251 | 251 | 251 | 4,000 |
2002/08/23 | 255 | 259 | 251 | 251 | 10,000 |
2002/08/22 | 260 | 260 | 255 | 255 | 11,000 |
2002/08/21 | 261 | 261 | 260 | 260 | 5,000 |
2002/08/20 | 261 | 261 | 261 | 261 | 2,000 |
2002/08/16 | 271 | 271 | 271 | 271 | 1,000 |
2002/08/14 | 261 | 261 | 261 | 261 | 2,000 |
2002/08/06 | 260 | 260 | 260 | 260 | 2,000 |
2002/08/02 | 260 | 260 | 260 | 260 | 3,000 |
2002/08/01 | 266 | 266 | 265 | 265 | 2,000 |
2002/07/30 | 261 | 265 | 261 | 265 | 3,000 |
2002/07/29 | 260 | 260 | 260 | 260 | 5,000 |
2002/07/23 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/19 | 262 | 262 | 262 | 262 | 1,000 |
2002/07/18 | 255 | 255 | 253 | 255 | 4,000 |
2002/07/16 | 285 | 285 | 285 | 285 | 27,000 |
2002/07/15 | 280 | 285 | 280 | 285 | 2,000 |
2002/07/12 | 280 | 280 | 280 | 280 | 2,000 |
2002/07/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/07/10 | 273 | 273 | 273 | 273 | 5,000 |
2002/07/05 | 272 | 272 | 272 | 272 | 1,000 |
2002/07/02 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/01 | 270 | 270 | 270 | 270 | 4,000 |
2002/06/28 | 270 | 270 | 270 | 270 | 2,000 |
2002/06/27 | 270 | 270 | 270 | 270 | 1,000 |
2002/06/26 | 305 | 305 | 305 | 305 | 1,000 |
2002/06/25 | 270 | 270 | 270 | 270 | 3,000 |
2002/06/20 | 265 | 270 | 265 | 270 | 5,000 |
2002/06/19 | 270 | 270 | 270 | 270 | 1,000 |
2002/06/17 | 274 | 274 | 274 | 274 | 18,000 |
2002/06/11 | 284 | 285 | 284 | 285 | 3,000 |
2002/06/07 | 285 | 285 | 285 | 285 | 9,000 |
2002/06/06 | 285 | 286 | 285 | 285 | 11,000 |
2002/06/05 | 280 | 281 | 280 | 281 | 9,000 |
2002/06/04 | 275 | 277 | 275 | 277 | 15,000 |
2002/06/03 | 275 | 275 | 274 | 274 | 4,000 |
2002/05/30 | 265 | 265 | 264 | 264 | 4,000 |
2002/05/28 | 262 | 262 | 262 | 262 | 1,000 |
2002/05/27 | 259 | 260 | 259 | 260 | 6,000 |
2002/05/24 | 257 | 257 | 257 | 257 | 1,000 |
2002/05/21 | 256 | 256 | 256 | 256 | 4,000 |
2002/05/20 | 257 | 257 | 255 | 256 | 7,000 |
2002/05/17 | 254 | 257 | 254 | 254 | 15,000 |
2002/05/15 | 255 | 255 | 254 | 254 | 4,000 |
2002/05/14 | 254 | 254 | 254 | 254 | 1,000 |
2002/05/10 | 254 | 254 | 254 | 254 | 2,000 |
2002/05/09 | 255 | 255 | 255 | 255 | 2,000 |
2002/05/07 | 255 | 255 | 255 | 255 | 1,000 |
2002/05/01 | 255 | 255 | 255 | 255 | 5,000 |
2002/04/30 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/25 | 252 | 252 | 252 | 252 | 1,000 |
2002/04/24 | 254 | 254 | 252 | 252 | 7,000 |
2002/04/22 | 252 | 255 | 252 | 252 | 7,000 |
2002/04/17 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/16 | 254 | 259 | 254 | 259 | 2,000 |
2002/04/15 | 265 | 265 | 258 | 258 | 3,000 |
2002/04/12 | 255 | 255 | 252 | 255 | 5,000 |
2002/04/11 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/09 | 257 | 260 | 257 | 260 | 3,000 |
2002/04/08 | 255 | 257 | 255 | 255 | 5,000 |
2002/04/05 | 252 | 253 | 252 | 253 | 5,000 |
2002/04/04 | 252 | 252 | 252 | 252 | 1,000 |
2002/04/03 | 250 | 250 | 250 | 250 | 2,000 |
2002/03/29 | 265 | 265 | 265 | 265 | 2,000 |
2002/03/28 | 256 | 256 | 256 | 256 | 1,000 |
2002/03/27 | 286 | 286 | 286 | 286 | 4,000 |
2002/03/25 | 288 | 290 | 286 | 286 | 3,000 |
2002/03/22 | 288 | 288 | 288 | 288 | 2,000 |
2002/03/20 | 289 | 289 | 289 | 289 | 2,000 |
2002/03/19 | 285 | 285 | 285 | 285 | 2,000 |
2002/03/18 | 285 | 285 | 285 | 285 | 1,000 |
2002/03/15 | 280 | 280 | 280 | 280 | 4,000 |
2002/03/13 | 277 | 279 | 277 | 279 | 7,000 |
2002/03/12 | 275 | 275 | 275 | 275 | 8,000 |
2002/03/11 | 275 | 278 | 275 | 275 | 8,000 |
2002/03/08 | 288 | 288 | 280 | 280 | 16,000 |
2002/03/07 | 298 | 298 | 295 | 298 | 4,000 |
2002/03/05 | 294 | 297 | 294 | 297 | 8,000 |
2002/03/04 | 294 | 294 | 293 | 293 | 9,000 |
2002/03/01 | 289 | 294 | 289 | 294 | 3,000 |
2002/02/27 | 288 | 288 | 288 | 288 | 4,000 |
2002/02/26 | 295 | 295 | 288 | 288 | 5,000 |
2002/02/25 | 294 | 298 | 290 | 295 | 13,000 |
2002/02/22 | 294 | 294 | 294 | 294 | 4,000 |
2002/02/21 | 294 | 294 | 294 | 294 | 6,000 |
2002/02/20 | 290 | 294 | 290 | 294 | 6,000 |
2002/02/19 | 289 | 295 | 289 | 290 | 18,000 |
2002/02/18 | 286 | 290 | 286 | 290 | 15,000 |
2002/02/15 | 289 | 289 | 286 | 286 | 6,000 |
2002/02/14 | 285 | 285 | 285 | 285 | 1,000 |
2002/02/13 | 290 | 290 | 285 | 285 | 4,000 |
2002/02/06 | 268 | 268 | 268 | 268 | 1,000 |
2002/02/04 | 290 | 290 | 280 | 280 | 9,000 |
2002/02/01 | 293 | 293 | 290 | 290 | 3,000 |
2002/01/31 | 295 | 295 | 295 | 295 | 2,000 |
2002/01/30 | 296 | 296 | 290 | 290 | 12,000 |
2002/01/29 | 285 | 295 | 285 | 295 | 2,000 |
2002/01/28 | 280 | 280 | 268 | 280 | 6,000 |
2002/01/24 | 268 | 268 | 268 | 268 | 5,000 |
2002/01/23 | 268 | 268 | 268 | 268 | 2,000 |
2002/01/22 | 265 | 268 | 265 | 268 | 2,000 |
2002/01/21 | 265 | 265 | 265 | 265 | 2,000 |
2002/01/18 | 264 | 264 | 260 | 260 | 2,000 |
2002/01/17 | 264 | 264 | 264 | 264 | 1,000 |
2002/01/16 | 265 | 265 | 265 | 265 | 4,000 |
2002/01/15 | 265 | 265 | 265 | 265 | 1,000 |
2002/01/09 | 266 | 270 | 252 | 256 | 12,000 |
2002/01/08 | 266 | 266 | 266 | 266 | 5,000 |
2002/01/07 | 266 | 266 | 266 | 266 | 1,000 |