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 |
---|---|---|---|---|---|
2004/12/30 | 204 | 207 | 204 | 207 | 23,000 |
2004/12/29 | 207 | 208 | 205 | 206 | 20,000 |
2004/12/28 | 208 | 208 | 205 | 205 | 9,000 |
2004/12/27 | 210 | 210 | 203 | 208 | 13,000 |
2004/12/24 | 206 | 213 | 206 | 213 | 19,000 |
2004/12/22 | 203 | 205 | 203 | 204 | 19,000 |
2004/12/21 | 201 | 203 | 201 | 202 | 31,000 |
2004/12/20 | 199 | 201 | 199 | 201 | 21,000 |
2004/12/17 | 200 | 203 | 199 | 199 | 35,000 |
2004/12/16 | 194 | 199 | 194 | 196 | 56,000 |
2004/12/15 | 191 | 195 | 191 | 195 | 21,000 |
2004/12/14 | 185 | 192 | 185 | 186 | 59,000 |
2004/12/13 | 179 | 182 | 176 | 182 | 21,000 |
2004/12/10 | 180 | 180 | 180 | 180 | 18,000 |
2004/12/09 | 180 | 180 | 180 | 180 | 1,000 |
2004/12/08 | 180 | 180 | 178 | 180 | 17,000 |
2004/12/07 | 178 | 178 | 177 | 177 | 3,000 |
2004/12/06 | 179 | 179 | 177 | 178 | 11,000 |
2004/12/03 | 180 | 183 | 178 | 180 | 34,000 |
2004/12/02 | 180 | 180 | 176 | 178 | 25,000 |
2004/12/01 | 185 | 185 | 180 | 180 | 27,000 |
2004/11/30 | 191 | 191 | 183 | 183 | 51,000 |
2004/11/29 | 183 | 183 | 177 | 180 | 5,000 |
2004/11/26 | 183 | 183 | 183 | 183 | 8,000 |
2004/11/24 | 185 | 189 | 185 | 188 | 48,000 |
2004/11/22 | 165 | 183 | 165 | 180 | 33,000 |
2004/11/19 | 164 | 166 | 164 | 165 | 24,000 |
2004/11/18 | 170 | 170 | 165 | 165 | 15,000 |
2004/11/17 | 170 | 173 | 166 | 166 | 19,000 |
2004/11/16 | 179 | 179 | 168 | 168 | 26,000 |
2004/11/15 | 181 | 185 | 171 | 180 | 34,000 |
2004/11/12 | 182 | 184 | 180 | 184 | 59,000 |
2004/11/11 | 177 | 194 | 177 | 187 | 58,000 |
2004/11/10 | 165 | 178 | 165 | 177 | 50,000 |
2004/11/09 | 157 | 165 | 157 | 165 | 48,000 |
2004/11/08 | 150 | 164 | 150 | 160 | 48,000 |
2004/11/05 | 152 | 152 | 150 | 150 | 52,000 |
2004/11/04 | 150 | 154 | 145 | 152 | 61,000 |
2004/11/02 | 145 | 150 | 145 | 150 | 51,000 |
2004/11/01 | 140 | 149 | 140 | 145 | 119,000 |
2004/10/29 | 144 | 150 | 136 | 144 | 150,000 |
2004/10/28 | 129 | 149 | 128 | 149 | 364,000 |
2004/10/27 | 154 | 154 | 154 | 154 | 38,000 |
2004/10/26 | 234 | 234 | 234 | 234 | 4,000 |
2004/10/25 | 230 | 234 | 230 | 234 | 11,000 |
2004/10/22 | 237 | 237 | 230 | 230 | 38,000 |
2004/10/21 | 240 | 242 | 237 | 237 | 52,000 |
2004/10/20 | 243 | 245 | 239 | 239 | 31,000 |
2004/10/19 | 242 | 245 | 240 | 245 | 3,000 |
2004/10/18 | 245 | 245 | 242 | 242 | 17,000 |
2004/10/15 | 245 | 245 | 245 | 245 | 8,000 |
2004/10/14 | 247 | 250 | 247 | 247 | 5,000 |
2004/10/13 | 248 | 248 | 248 | 248 | 13,000 |
2004/10/12 | 248 | 248 | 248 | 248 | 11,000 |
2004/10/08 | 252 | 252 | 247 | 248 | 7,000 |
2004/10/07 | 254 | 256 | 253 | 256 | 5,000 |
2004/10/04 | 250 | 250 | 250 | 250 | 3,000 |
2004/10/01 | 250 | 250 | 250 | 250 | 1,000 |
2004/09/30 | 250 | 250 | 250 | 250 | 2,000 |
2004/09/29 | 250 | 250 | 250 | 250 | 2,000 |
2004/09/28 | 245 | 245 | 245 | 245 | 6,000 |
2004/09/27 | 247 | 247 | 245 | 245 | 15,000 |
2004/09/24 | 260 | 260 | 255 | 255 | 12,000 |
2004/09/22 | 262 | 262 | 260 | 260 | 6,000 |
2004/09/21 | 264 | 264 | 264 | 264 | 4,000 |
2004/09/17 | 265 | 265 | 265 | 265 | 2,000 |
2004/09/16 | 260 | 264 | 260 | 264 | 3,000 |
2004/09/15 | 261 | 265 | 260 | 260 | 5,000 |
2004/09/14 | 258 | 261 | 252 | 261 | 12,000 |
2004/09/13 | 265 | 265 | 260 | 263 | 10,000 |
2004/09/10 | 260 | 265 | 260 | 265 | 4,000 |
2004/09/09 | 260 | 260 | 260 | 260 | 4,000 |
2004/09/08 | 267 | 267 | 251 | 251 | 6,000 |
2004/09/07 | 267 | 267 | 267 | 267 | 1,000 |
2004/09/06 | 269 | 269 | 268 | 268 | 2,000 |
2004/09/03 | 269 | 269 | 269 | 269 | 2,000 |
2004/09/02 | 265 | 265 | 265 | 265 | 5,000 |
2004/09/01 | 265 | 265 | 265 | 265 | 5,000 |
2004/08/31 | 266 | 266 | 265 | 265 | 9,000 |
2004/08/30 | 265 | 265 | 265 | 265 | 2,000 |
2004/08/25 | 252 | 252 | 252 | 252 | 2,000 |
2004/08/23 | 250 | 250 | 250 | 250 | 10,000 |
2004/08/20 | 254 | 254 | 250 | 250 | 34,000 |
2004/08/18 | 258 | 258 | 258 | 258 | 2,000 |
2004/08/17 | 256 | 259 | 256 | 259 | 2,000 |
2004/08/16 | 256 | 256 | 256 | 256 | 1,000 |
2004/08/12 | 256 | 256 | 256 | 256 | 2,000 |
2004/08/11 | 260 | 260 | 252 | 253 | 7,000 |
2004/08/06 | 260 | 260 | 260 | 260 | 6,000 |
2004/08/04 | 260 | 260 | 260 | 260 | 5,000 |
2004/08/03 | 265 | 265 | 265 | 265 | 8,000 |
2004/08/02 | 265 | 265 | 265 | 265 | 2,000 |
2004/07/30 | 269 | 269 | 269 | 269 | 10,000 |
2004/07/29 | 269 | 269 | 269 | 269 | 1,000 |
2004/07/28 | 260 | 260 | 260 | 260 | 6,000 |
2004/07/27 | 270 | 270 | 260 | 260 | 12,000 |
2004/07/26 | 265 | 270 | 265 | 270 | 3,000 |
2004/07/22 | 265 | 265 | 265 | 265 | 2,000 |
2004/07/21 | 270 | 270 | 270 | 270 | 4,000 |
2004/07/15 | 268 | 268 | 265 | 265 | 3,000 |
2004/07/14 | 273 | 273 | 268 | 268 | 13,000 |
2004/07/13 | 265 | 273 | 265 | 273 | 2,000 |
2004/07/09 | 260 | 260 | 260 | 260 | 5,000 |
2004/07/08 | 270 | 270 | 268 | 268 | 3,000 |
2004/07/07 | 270 | 270 | 270 | 270 | 5,000 |
2004/07/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/05 | 275 | 275 | 275 | 275 | 3,000 |
2004/07/02 | 279 | 279 | 274 | 274 | 19,000 |
2004/07/01 | 271 | 280 | 271 | 279 | 24,000 |
2004/06/30 | 267 | 276 | 267 | 270 | 16,000 |
2004/06/29 | 262 | 267 | 262 | 267 | 4,000 |
2004/06/28 | 260 | 261 | 260 | 261 | 3,000 |
2004/06/25 | 255 | 256 | 254 | 256 | 63,000 |
2004/06/24 | 255 | 256 | 255 | 256 | 13,000 |
2004/06/23 | 255 | 259 | 255 | 259 | 5,000 |
2004/06/22 | 260 | 260 | 255 | 255 | 14,000 |
2004/06/21 | 265 | 268 | 265 | 265 | 31,000 |
2004/06/18 | 258 | 269 | 258 | 260 | 70,000 |
2004/06/17 | 256 | 260 | 256 | 260 | 36,000 |
2004/06/16 | 252 | 255 | 252 | 255 | 33,000 |
2004/06/15 | 250 | 252 | 250 | 250 | 39,000 |
2004/06/14 | 255 | 255 | 255 | 255 | 5,000 |
2004/06/11 | 252 | 254 | 252 | 254 | 3,000 |
2004/06/10 | 247 | 250 | 247 | 250 | 45,000 |
2004/06/09 | 245 | 248 | 245 | 248 | 37,000 |
2004/06/08 | 243 | 243 | 243 | 243 | 2,000 |
2004/06/07 | 243 | 243 | 242 | 242 | 9,000 |
2004/06/04 | 242 | 242 | 242 | 242 | 6,000 |
2004/06/03 | 243 | 249 | 243 | 249 | 8,000 |
2004/06/02 | 246 | 250 | 246 | 250 | 99,000 |
2004/05/31 | 242 | 242 | 242 | 242 | 3,000 |
2004/05/28 | 250 | 250 | 241 | 241 | 7,000 |
2004/05/27 | 250 | 250 | 248 | 250 | 5,000 |
2004/05/25 | 250 | 250 | 250 | 250 | 3,000 |
2004/05/24 | 250 | 250 | 245 | 245 | 10,000 |
2004/05/21 | 250 | 252 | 250 | 252 | 27,000 |
2004/05/20 | 246 | 250 | 246 | 250 | 6,000 |
2004/05/19 | 240 | 240 | 240 | 240 | 12,000 |
2004/05/18 | 245 | 248 | 240 | 240 | 7,000 |
2004/05/17 | 250 | 250 | 240 | 240 | 14,000 |
2004/05/14 | 245 | 245 | 245 | 245 | 7,000 |
2004/05/13 | 254 | 254 | 245 | 250 | 11,000 |
2004/05/12 | 253 | 253 | 253 | 253 | 3,000 |
2004/05/11 | 253 | 253 | 253 | 253 | 2,000 |
2004/05/10 | 258 | 259 | 245 | 259 | 11,000 |
2004/05/07 | 265 | 265 | 260 | 261 | 13,000 |
2004/05/06 | 270 | 270 | 270 | 270 | 20,000 |
2004/04/30 | 266 | 266 | 266 | 266 | 2,000 |
2004/04/28 | 263 | 269 | 263 | 266 | 7,000 |
2004/04/27 | 266 | 266 | 262 | 262 | 8,000 |
2004/04/26 | 265 | 270 | 265 | 270 | 41,000 |
2004/04/23 | 266 | 266 | 264 | 266 | 34,000 |
2004/04/22 | 266 | 266 | 263 | 266 | 8,000 |
2004/04/21 | 269 | 269 | 268 | 268 | 23,000 |
2004/04/20 | 270 | 270 | 270 | 270 | 2,000 |
2004/04/19 | 278 | 278 | 278 | 278 | 2,000 |
2004/04/16 | 280 | 280 | 278 | 278 | 7,000 |
2004/04/15 | 280 | 280 | 280 | 280 | 4,000 |
2004/04/14 | 282 | 282 | 280 | 280 | 9,000 |
2004/04/13 | 280 | 280 | 279 | 279 | 207,000 |
2004/04/12 | 280 | 285 | 280 | 285 | 10,000 |
2004/04/08 | 283 | 283 | 275 | 280 | 7,000 |
2004/04/07 | 269 | 284 | 269 | 283 | 19,000 |
2004/04/06 | 263 | 269 | 263 | 269 | 32,000 |
2004/04/05 | 263 | 270 | 263 | 264 | 48,000 |
2004/04/02 | 255 | 265 | 255 | 265 | 40,000 |
2004/04/01 | 257 | 257 | 250 | 255 | 11,000 |
2004/03/31 | 273 | 273 | 262 | 262 | 6,000 |
2004/03/30 | 273 | 273 | 273 | 273 | 14,000 |
2004/03/29 | 273 | 273 | 273 | 273 | 9,000 |
2004/03/26 | 272 | 273 | 269 | 273 | 30,000 |
2004/03/25 | 274 | 274 | 273 | 273 | 9,000 |
2004/03/24 | 270 | 273 | 265 | 273 | 6,000 |
2004/03/23 | 269 | 270 | 265 | 267 | 11,000 |
2004/03/22 | 265 | 270 | 265 | 269 | 11,000 |
2004/03/19 | 261 | 266 | 261 | 266 | 19,000 |
2004/03/18 | 264 | 268 | 264 | 265 | 9,000 |
2004/03/17 | 258 | 270 | 258 | 269 | 32,000 |
2004/03/16 | 256 | 256 | 256 | 256 | 5,000 |
2004/03/15 | 251 | 256 | 251 | 256 | 6,000 |
2004/03/12 | 252 | 252 | 250 | 250 | 12,000 |
2004/03/11 | 250 | 253 | 248 | 253 | 21,000 |
2004/03/10 | 253 | 253 | 248 | 250 | 14,000 |
2004/03/09 | 240 | 240 | 238 | 238 | 7,000 |
2004/03/08 | 238 | 242 | 237 | 237 | 16,000 |
2004/03/05 | 239 | 240 | 237 | 237 | 5,000 |
2004/03/04 | 237 | 239 | 237 | 239 | 3,000 |
2004/03/03 | 237 | 237 | 237 | 237 | 1,000 |
2004/03/02 | 241 | 241 | 234 | 234 | 15,000 |
2004/03/01 | 240 | 240 | 230 | 230 | 7,000 |
2004/02/27 | 238 | 240 | 238 | 240 | 4,000 |
2004/02/26 | 235 | 238 | 235 | 238 | 16,000 |
2004/02/25 | 235 | 235 | 235 | 235 | 2,000 |
2004/02/24 | 236 | 236 | 235 | 235 | 2,000 |
2004/02/23 | 236 | 236 | 236 | 236 | 1,000 |
2004/02/20 | 231 | 236 | 231 | 236 | 10,000 |
2004/02/19 | 236 | 236 | 236 | 236 | 1,000 |
2004/02/18 | 236 | 236 | 236 | 236 | 1,000 |
2004/02/17 | 235 | 236 | 235 | 236 | 2,000 |
2004/02/16 | 234 | 234 | 234 | 234 | 4,000 |
2004/02/13 | 233 | 236 | 233 | 236 | 3,000 |
2004/02/12 | 230 | 233 | 230 | 233 | 6,000 |
2004/02/05 | 226 | 226 | 226 | 226 | 2,000 |
2004/02/04 | 228 | 228 | 226 | 226 | 7,000 |
2004/02/03 | 226 | 228 | 226 | 228 | 8,000 |
2004/02/02 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/29 | 239 | 239 | 235 | 235 | 9,000 |
2004/01/28 | 239 | 240 | 239 | 240 | 3,000 |
2004/01/27 | 239 | 239 | 239 | 239 | 8,000 |
2004/01/26 | 235 | 238 | 235 | 238 | 5,000 |
2004/01/23 | 234 | 235 | 234 | 235 | 3,000 |
2004/01/22 | 234 | 234 | 230 | 234 | 12,000 |
2004/01/21 | 233 | 234 | 233 | 234 | 3,000 |
2004/01/20 | 233 | 233 | 233 | 233 | 1,000 |
2004/01/19 | 233 | 233 | 233 | 233 | 1,000 |
2004/01/16 | 233 | 233 | 233 | 233 | 3,000 |
2004/01/15 | 232 | 232 | 232 | 232 | 3,000 |
2004/01/14 | 230 | 231 | 230 | 231 | 5,000 |
2004/01/13 | 230 | 231 | 230 | 230 | 6,000 |
2004/01/09 | 230 | 230 | 230 | 230 | 4,000 |
2004/01/08 | 230 | 230 | 230 | 230 | 5,000 |
2004/01/07 | 230 | 230 | 230 | 230 | 3,000 |
2004/01/06 | 230 | 230 | 230 | 230 | 2,000 |
2004/01/05 | 230 | 230 | 230 | 230 | 7,000 |