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 |
|---|---|---|---|---|---|
| 2003/12/30 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/12/29 | 222 | 230 | 222 | 230 | 5,000 |
| 2003/12/25 | 222 | 222 | 222 | 222 | 3,000 |
| 2003/12/24 | 222 | 229 | 222 | 229 | 4,000 |
| 2003/12/22 | 229 | 229 | 222 | 222 | 19,000 |
| 2003/12/19 | 226 | 229 | 225 | 229 | 9,000 |
| 2003/12/18 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/12/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/12/16 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/12/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/12/08 | 219 | 220 | 219 | 220 | 4,000 |
| 2003/12/05 | 220 | 220 | 219 | 219 | 2,000 |
| 2003/12/04 | 225 | 228 | 225 | 228 | 2,000 |
| 2003/12/03 | 221 | 221 | 215 | 215 | 17,000 |
| 2003/12/02 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/12/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/11/25 | 230 | 230 | 215 | 215 | 4,000 |
| 2003/11/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/19 | 229 | 230 | 229 | 230 | 4,000 |
| 2003/11/17 | 240 | 240 | 240 | 240 | 10,000 |
| 2003/11/13 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/11/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/11/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/11/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/10/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/10/29 | 228 | 228 | 228 | 228 | 4,000 |
| 2003/10/28 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/10/27 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/10/24 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/10/23 | 230 | 232 | 230 | 230 | 7,000 |
| 2003/10/22 | 230 | 230 | 230 | 230 | 7,000 |
| 2003/10/21 | 229 | 230 | 229 | 230 | 2,000 |
| 2003/10/20 | 229 | 230 | 229 | 230 | 6,000 |
| 2003/10/17 | 230 | 231 | 229 | 231 | 8,000 |
| 2003/10/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/10/15 | 225 | 230 | 225 | 229 | 24,000 |
| 2003/10/14 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/10/10 | 228 | 229 | 228 | 229 | 5,000 |
| 2003/10/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/10/07 | 231 | 231 | 230 | 230 | 4,000 |
| 2003/10/03 | 225 | 229 | 225 | 229 | 10,000 |
| 2003/10/02 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/10/01 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/09/30 | 223 | 223 | 220 | 220 | 4,000 |
| 2003/09/29 | 231 | 231 | 223 | 223 | 9,000 |
| 2003/09/26 | 234 | 234 | 230 | 231 | 4,000 |
| 2003/09/25 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/09/24 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/09/22 | 235 | 235 | 235 | 235 | 30,000 |
| 2003/09/19 | 236 | 238 | 236 | 238 | 6,000 |
| 2003/09/18 | 236 | 238 | 236 | 236 | 10,000 |
| 2003/09/17 | 236 | 239 | 236 | 236 | 7,000 |
| 2003/09/16 | 235 | 235 | 232 | 235 | 17,000 |
| 2003/09/12 | 235 | 238 | 235 | 237 | 9,000 |
| 2003/09/11 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/09/10 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/09/09 | 239 | 239 | 229 | 235 | 8,000 |
| 2003/09/05 | 235 | 240 | 235 | 239 | 11,000 |
| 2003/09/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/09/03 | 233 | 238 | 233 | 235 | 4,000 |
| 2003/09/02 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/09/01 | 232 | 235 | 232 | 235 | 4,000 |
| 2003/08/28 | 231 | 235 | 230 | 230 | 13,000 |
| 2003/08/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/08/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/08/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/08/20 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/08/19 | 227 | 227 | 226 | 226 | 4,000 |
| 2003/08/18 | 225 | 225 | 220 | 225 | 6,000 |
| 2003/08/14 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/08/13 | 220 | 225 | 220 | 225 | 2,000 |
| 2003/08/12 | 221 | 221 | 210 | 210 | 15,000 |
| 2003/08/07 | 220 | 221 | 220 | 221 | 3,000 |
| 2003/08/06 | 222 | 222 | 220 | 220 | 3,000 |
| 2003/08/04 | 231 | 231 | 231 | 231 | 5,000 |
| 2003/07/31 | 232 | 232 | 231 | 231 | 5,000 |
| 2003/07/30 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/07/29 | 238 | 238 | 237 | 237 | 6,000 |
| 2003/07/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/07/17 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/07/16 | 240 | 250 | 240 | 250 | 28,000 |
| 2003/07/14 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/07/08 | 240 | 240 | 240 | 240 | 16,000 |
| 2003/07/07 | 238 | 240 | 238 | 240 | 9,000 |
| 2003/07/04 | 235 | 240 | 235 | 238 | 10,000 |
| 2003/07/03 | 240 | 240 | 235 | 235 | 5,000 |
| 2003/07/02 | 238 | 240 | 235 | 235 | 15,000 |
| 2003/07/01 | 235 | 240 | 235 | 240 | 2,000 |
| 2003/06/30 | 231 | 235 | 231 | 235 | 3,000 |
| 2003/06/27 | 230 | 231 | 230 | 231 | 11,000 |
| 2003/06/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/06/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/06/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/20 | 231 | 233 | 231 | 231 | 6,000 |
| 2003/06/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/06/17 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/13 | 233 | 233 | 233 | 233 | 8,000 |
| 2003/06/12 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/06/11 | 229 | 233 | 229 | 233 | 7,000 |
| 2003/06/10 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/06/09 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/06/06 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/06/05 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/04 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/03 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/06/02 | 221 | 230 | 221 | 230 | 5,000 |
| 2003/05/30 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/05/29 | 220 | 220 | 220 | 220 | 9,000 |
| 2003/05/28 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/05/27 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/05/26 | 217 | 219 | 211 | 219 | 6,000 |
| 2003/05/23 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/05/22 | 218 | 218 | 211 | 211 | 5,000 |
| 2003/05/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/05/19 | 214 | 214 | 206 | 206 | 4,000 |
| 2003/05/15 | 211 | 214 | 211 | 214 | 3,000 |
| 2003/05/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/12 | 215 | 215 | 215 | 215 | 5,000 |
| 2003/05/09 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/05/08 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/05/07 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/05/06 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/05/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/04/30 | 209 | 209 | 209 | 209 | 9,000 |
| 2003/04/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/04/23 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/04/21 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/04/18 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/04/16 | 205 | 209 | 205 | 209 | 2,000 |
| 2003/04/15 | 205 | 205 | 202 | 202 | 13,000 |
| 2003/04/14 | 210 | 210 | 205 | 205 | 3,000 |
| 2003/04/11 | 219 | 220 | 211 | 211 | 4,000 |
| 2003/04/10 | 214 | 220 | 214 | 220 | 2,000 |
| 2003/04/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/04/04 | 230 | 230 | 230 | 230 | 6,000 |
| 2003/03/28 | 234 | 234 | 234 | 234 | 5,000 |
| 2003/03/25 | 235 | 235 | 234 | 234 | 9,000 |
| 2003/03/24 | 231 | 234 | 231 | 234 | 2,000 |
| 2003/03/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/03/18 | 226 | 226 | 226 | 226 | 10,000 |
| 2003/03/17 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/03/14 | 229 | 229 | 225 | 225 | 11,000 |
| 2003/03/12 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/03/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/10 | 224 | 225 | 224 | 225 | 5,000 |
| 2003/03/07 | 225 | 227 | 225 | 225 | 7,000 |
| 2003/03/04 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/03/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/02/28 | 225 | 225 | 225 | 225 | 6,000 |
| 2003/02/24 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/02/21 | 230 | 230 | 225 | 225 | 7,000 |
| 2003/02/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/18 | 228 | 230 | 228 | 230 | 2,000 |
| 2003/02/17 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/02/14 | 228 | 230 | 225 | 225 | 11,000 |
| 2003/02/10 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/02/06 | 221 | 221 | 215 | 215 | 13,000 |
| 2003/02/05 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/02/04 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/02/03 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/01/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/01/29 | 235 | 235 | 230 | 230 | 15,000 |
| 2003/01/23 | 237 | 237 | 235 | 235 | 6,000 |
| 2003/01/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/01/20 | 244 | 245 | 244 | 245 | 2,000 |
| 2003/01/17 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/01/16 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/01/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/01/08 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/01/07 | 248 | 248 | 248 | 248 | 3,000 |