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 |
|---|---|---|---|---|---|
| 2005/12/30 | 315 | 315 | 310 | 310 | 10,000 |
| 2005/12/29 | 311 | 319 | 311 | 315 | 14,000 |
| 2005/12/28 | 305 | 308 | 305 | 308 | 6,000 |
| 2005/12/27 | 318 | 318 | 303 | 303 | 34,000 |
| 2005/12/26 | 320 | 325 | 318 | 318 | 19,000 |
| 2005/12/22 | 325 | 325 | 320 | 320 | 10,000 |
| 2005/12/21 | 325 | 328 | 320 | 325 | 35,000 |
| 2005/12/20 | 330 | 330 | 312 | 320 | 40,000 |
| 2005/12/19 | 305 | 325 | 305 | 320 | 114,000 |
| 2005/12/16 | 304 | 305 | 298 | 304 | 42,000 |
| 2005/12/15 | 310 | 310 | 290 | 300 | 35,000 |
| 2005/12/14 | 307 | 310 | 305 | 306 | 26,000 |
| 2005/12/13 | 310 | 311 | 305 | 305 | 7,000 |
| 2005/12/12 | 290 | 315 | 290 | 315 | 73,000 |
| 2005/12/09 | 282 | 285 | 282 | 285 | 23,000 |
| 2005/12/08 | 281 | 285 | 279 | 283 | 25,000 |
| 2005/12/07 | 288 | 288 | 280 | 281 | 47,000 |
| 2005/12/06 | 287 | 288 | 281 | 285 | 66,000 |
| 2005/12/05 | 285 | 298 | 283 | 298 | 44,000 |
| 2005/12/02 | 285 | 285 | 282 | 283 | 14,000 |
| 2005/12/01 | 284 | 285 | 284 | 285 | 16,000 |
| 2005/11/30 | 284 | 285 | 284 | 284 | 19,000 |
| 2005/11/29 | 276 | 290 | 276 | 284 | 30,000 |
| 2005/11/28 | 273 | 276 | 272 | 276 | 19,000 |
| 2005/11/25 | 270 | 272 | 265 | 272 | 15,000 |
| 2005/11/24 | 269 | 270 | 265 | 270 | 4,000 |
| 2005/11/22 | 270 | 270 | 270 | 270 | 13,000 |
| 2005/11/21 | 267 | 269 | 267 | 267 | 12,000 |
| 2005/11/18 | 268 | 270 | 268 | 269 | 50,000 |
| 2005/11/17 | 255 | 263 | 255 | 263 | 45,000 |
| 2005/11/16 | 250 | 252 | 246 | 252 | 19,000 |
| 2005/11/15 | 246 | 250 | 246 | 250 | 47,000 |
| 2005/11/14 | 244 | 246 | 243 | 243 | 26,000 |
| 2005/11/11 | 240 | 243 | 240 | 243 | 18,000 |
| 2005/11/10 | 243 | 243 | 243 | 243 | 5,000 |
| 2005/11/09 | 240 | 243 | 238 | 243 | 26,000 |
| 2005/11/08 | 236 | 238 | 235 | 238 | 36,000 |
| 2005/11/07 | 236 | 236 | 235 | 235 | 10,000 |
| 2005/11/04 | 235 | 236 | 235 | 236 | 4,000 |
| 2005/11/02 | 235 | 237 | 235 | 235 | 3,000 |
| 2005/11/01 | 235 | 238 | 234 | 238 | 11,000 |
| 2005/10/31 | 231 | 231 | 231 | 231 | 1,000 |
| 2005/10/28 | 230 | 238 | 230 | 238 | 10,000 |
| 2005/10/27 | 230 | 230 | 230 | 230 | 25,000 |
| 2005/10/26 | 238 | 238 | 231 | 231 | 14,000 |
| 2005/10/25 | 237 | 237 | 237 | 237 | 3,000 |
| 2005/10/24 | 235 | 236 | 234 | 236 | 4,000 |
| 2005/10/21 | 234 | 234 | 234 | 234 | 2,000 |
| 2005/10/20 | 232 | 232 | 232 | 232 | 3,000 |
| 2005/10/19 | 242 | 243 | 230 | 230 | 12,000 |
| 2005/10/18 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/10/17 | 230 | 244 | 230 | 243 | 17,000 |
| 2005/10/14 | 243 | 245 | 243 | 245 | 23,000 |
| 2005/10/13 | 243 | 244 | 243 | 243 | 5,000 |
| 2005/10/12 | 242 | 242 | 242 | 242 | 5,000 |
| 2005/10/07 | 240 | 242 | 240 | 242 | 12,000 |
| 2005/10/05 | 242 | 243 | 241 | 241 | 5,000 |
| 2005/10/04 | 242 | 242 | 240 | 240 | 3,000 |
| 2005/10/03 | 240 | 245 | 240 | 242 | 15,000 |
| 2005/09/30 | 233 | 245 | 233 | 240 | 8,000 |
| 2005/09/28 | 246 | 246 | 243 | 245 | 28,000 |
| 2005/09/27 | 245 | 249 | 245 | 245 | 8,000 |
| 2005/09/26 | 250 | 250 | 240 | 240 | 21,000 |
| 2005/09/22 | 239 | 239 | 235 | 235 | 15,000 |
| 2005/09/21 | 238 | 240 | 238 | 239 | 20,000 |
| 2005/09/20 | 239 | 239 | 237 | 237 | 7,000 |
| 2005/09/16 | 233 | 235 | 233 | 235 | 17,000 |
| 2005/09/15 | 239 | 239 | 233 | 233 | 6,000 |
| 2005/09/13 | 238 | 239 | 237 | 239 | 16,000 |
| 2005/09/12 | 237 | 237 | 233 | 237 | 14,000 |
| 2005/09/09 | 238 | 238 | 237 | 237 | 2,000 |
| 2005/09/08 | 237 | 238 | 233 | 237 | 24,000 |
| 2005/09/07 | 240 | 240 | 237 | 237 | 6,000 |
| 2005/09/06 | 236 | 239 | 235 | 237 | 27,000 |
| 2005/09/05 | 225 | 235 | 225 | 235 | 62,000 |
| 2005/09/02 | 220 | 220 | 217 | 219 | 18,000 |
| 2005/09/01 | 219 | 220 | 219 | 220 | 31,000 |
| 2005/08/31 | 218 | 219 | 218 | 219 | 16,000 |
| 2005/08/30 | 214 | 219 | 214 | 219 | 7,000 |
| 2005/08/29 | 213 | 220 | 213 | 214 | 11,000 |
| 2005/08/26 | 218 | 219 | 218 | 218 | 4,000 |
| 2005/08/25 | 218 | 218 | 213 | 218 | 10,000 |
| 2005/08/24 | 212 | 215 | 212 | 215 | 4,000 |
| 2005/08/23 | 209 | 210 | 209 | 210 | 26,000 |
| 2005/08/22 | 209 | 209 | 208 | 208 | 2,000 |
| 2005/08/18 | 209 | 210 | 208 | 208 | 15,000 |
| 2005/08/17 | 209 | 209 | 209 | 209 | 2,000 |
| 2005/08/16 | 208 | 208 | 208 | 208 | 1,000 |
| 2005/08/15 | 209 | 210 | 209 | 210 | 5,000 |
| 2005/08/12 | 210 | 210 | 208 | 208 | 16,000 |
| 2005/08/11 | 210 | 210 | 208 | 210 | 11,000 |
| 2005/08/10 | 208 | 210 | 208 | 210 | 5,000 |
| 2005/08/09 | 206 | 207 | 206 | 207 | 2,000 |
| 2005/08/08 | 207 | 207 | 205 | 205 | 7,000 |
| 2005/08/05 | 207 | 207 | 206 | 207 | 3,000 |
| 2005/08/03 | 207 | 209 | 207 | 207 | 4,000 |
| 2005/08/02 | 207 | 209 | 206 | 209 | 18,000 |
| 2005/08/01 | 206 | 208 | 206 | 206 | 13,000 |
| 2005/07/29 | 208 | 208 | 207 | 207 | 4,000 |
| 2005/07/28 | 208 | 208 | 208 | 208 | 5,000 |
| 2005/07/27 | 206 | 208 | 206 | 208 | 7,000 |
| 2005/07/26 | 205 | 206 | 205 | 205 | 21,000 |
| 2005/07/22 | 205 | 205 | 205 | 205 | 14,000 |
| 2005/07/21 | 205 | 206 | 205 | 206 | 4,000 |
| 2005/07/20 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/07/19 | 205 | 205 | 205 | 205 | 2,000 |
| 2005/07/15 | 207 | 210 | 207 | 208 | 22,000 |
| 2005/07/12 | 207 | 207 | 207 | 207 | 2,000 |
| 2005/07/11 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/07/08 | 207 | 207 | 207 | 207 | 3,000 |
| 2005/07/07 | 207 | 207 | 203 | 203 | 9,000 |
| 2005/07/06 | 208 | 208 | 208 | 208 | 6,000 |
| 2005/07/05 | 207 | 208 | 207 | 208 | 3,000 |
| 2005/07/04 | 207 | 207 | 207 | 207 | 12,000 |
| 2005/07/01 | 205 | 207 | 205 | 207 | 3,000 |
| 2005/06/30 | 208 | 210 | 208 | 209 | 62,000 |
| 2005/06/29 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/06/28 | 203 | 203 | 202 | 202 | 7,000 |
| 2005/06/27 | 201 | 207 | 201 | 201 | 27,000 |
| 2005/06/24 | 209 | 209 | 209 | 209 | 2,000 |
| 2005/06/23 | 203 | 210 | 203 | 210 | 64,000 |
| 2005/06/22 | 203 | 203 | 203 | 203 | 9,000 |
| 2005/06/20 | 202 | 203 | 202 | 203 | 7,000 |
| 2005/06/17 | 202 | 202 | 202 | 202 | 20,000 |
| 2005/06/16 | 202 | 202 | 201 | 202 | 19,000 |
| 2005/06/15 | 202 | 205 | 202 | 205 | 8,000 |
| 2005/06/14 | 202 | 202 | 202 | 202 | 2,000 |
| 2005/06/13 | 203 | 203 | 202 | 202 | 7,000 |
| 2005/06/09 | 203 | 205 | 201 | 201 | 17,000 |
| 2005/06/08 | 201 | 202 | 201 | 201 | 7,000 |
| 2005/06/07 | 203 | 203 | 203 | 203 | 2,000 |
| 2005/06/06 | 210 | 210 | 203 | 203 | 9,000 |
| 2005/06/03 | 203 | 210 | 203 | 210 | 14,000 |
| 2005/06/02 | 210 | 210 | 202 | 210 | 12,000 |
| 2005/06/01 | 203 | 205 | 201 | 205 | 17,000 |
| 2005/05/31 | 203 | 203 | 203 | 203 | 2,000 |
| 2005/05/30 | 203 | 203 | 203 | 203 | 3,000 |
| 2005/05/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/05/25 | 203 | 203 | 203 | 203 | 8,000 |
| 2005/05/24 | 203 | 205 | 203 | 203 | 23,000 |
| 2005/05/23 | 205 | 205 | 203 | 203 | 31,000 |
| 2005/05/19 | 202 | 205 | 200 | 205 | 19,000 |
| 2005/05/18 | 204 | 204 | 204 | 204 | 7,000 |
| 2005/05/17 | 204 | 204 | 201 | 203 | 14,000 |
| 2005/05/16 | 201 | 201 | 200 | 200 | 25,000 |
| 2005/05/13 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/05/12 | 201 | 204 | 201 | 204 | 4,000 |
| 2005/05/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/05/09 | 201 | 201 | 200 | 200 | 10,000 |
| 2005/05/06 | 202 | 202 | 200 | 200 | 2,000 |
| 2005/05/02 | 202 | 204 | 202 | 204 | 3,000 |
| 2005/04/28 | 198 | 198 | 198 | 198 | 3,000 |
| 2005/04/27 | 200 | 201 | 200 | 200 | 24,000 |
| 2005/04/26 | 201 | 203 | 200 | 203 | 7,000 |
| 2005/04/25 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/04/22 | 202 | 202 | 201 | 201 | 13,000 |
| 2005/04/21 | 201 | 204 | 201 | 204 | 10,000 |
| 2005/04/20 | 201 | 202 | 201 | 202 | 14,000 |
| 2005/04/19 | 199 | 201 | 199 | 201 | 12,000 |
| 2005/04/18 | 202 | 202 | 200 | 201 | 42,000 |
| 2005/04/15 | 202 | 202 | 202 | 202 | 9,000 |
| 2005/04/14 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/04/13 | 201 | 203 | 201 | 202 | 10,000 |
| 2005/04/12 | 202 | 204 | 201 | 204 | 22,000 |
| 2005/04/11 | 202 | 202 | 202 | 202 | 10,000 |
| 2005/04/08 | 203 | 203 | 202 | 202 | 9,000 |
| 2005/04/07 | 208 | 208 | 205 | 205 | 5,000 |
| 2005/04/06 | 208 | 208 | 208 | 208 | 1,000 |
| 2005/04/05 | 204 | 205 | 204 | 204 | 3,000 |
| 2005/04/04 | 202 | 210 | 202 | 210 | 3,000 |
| 2005/04/01 | 205 | 205 | 202 | 202 | 3,000 |
| 2005/03/31 | 205 | 205 | 205 | 205 | 11,000 |
| 2005/03/30 | 207 | 207 | 205 | 205 | 10,000 |
| 2005/03/29 | 209 | 209 | 209 | 209 | 7,000 |
| 2005/03/28 | 220 | 220 | 214 | 214 | 12,000 |
| 2005/03/25 | 228 | 232 | 227 | 229 | 28,000 |
| 2005/03/24 | 227 | 228 | 226 | 228 | 8,000 |
| 2005/03/23 | 230 | 230 | 225 | 227 | 68,000 |
| 2005/03/22 | 220 | 220 | 219 | 220 | 20,000 |
| 2005/03/18 | 222 | 222 | 220 | 220 | 12,000 |
| 2005/03/17 | 223 | 223 | 221 | 222 | 8,000 |
| 2005/03/16 | 225 | 228 | 214 | 219 | 67,000 |
| 2005/03/15 | 222 | 225 | 221 | 225 | 16,000 |
| 2005/03/14 | 220 | 229 | 220 | 220 | 24,000 |
| 2005/03/11 | 218 | 220 | 217 | 217 | 50,000 |
| 2005/03/10 | 218 | 218 | 215 | 217 | 5,000 |
| 2005/03/09 | 217 | 217 | 215 | 215 | 6,000 |
| 2005/03/08 | 217 | 217 | 216 | 217 | 12,000 |
| 2005/03/07 | 215 | 217 | 215 | 217 | 13,000 |
| 2005/03/04 | 211 | 215 | 211 | 215 | 17,000 |
| 2005/03/03 | 210 | 211 | 210 | 211 | 3,000 |
| 2005/03/02 | 210 | 217 | 209 | 209 | 35,000 |
| 2005/03/01 | 208 | 209 | 208 | 208 | 6,000 |
| 2005/02/28 | 206 | 208 | 206 | 208 | 27,000 |
| 2005/02/25 | 207 | 207 | 206 | 206 | 3,000 |
| 2005/02/24 | 208 | 208 | 206 | 206 | 5,000 |
| 2005/02/23 | 204 | 204 | 203 | 203 | 4,000 |
| 2005/02/22 | 204 | 205 | 203 | 204 | 14,000 |
| 2005/02/21 | 204 | 207 | 204 | 204 | 13,000 |
| 2005/02/18 | 207 | 207 | 201 | 207 | 9,000 |
| 2005/02/17 | 209 | 209 | 208 | 209 | 5,000 |
| 2005/02/16 | 212 | 212 | 206 | 210 | 17,000 |
| 2005/02/14 | 210 | 212 | 209 | 212 | 7,000 |
| 2005/02/10 | 212 | 212 | 210 | 210 | 12,000 |
| 2005/02/09 | 206 | 212 | 206 | 212 | 7,000 |
| 2005/02/08 | 206 | 208 | 205 | 208 | 12,000 |
| 2005/02/07 | 207 | 207 | 206 | 206 | 5,000 |
| 2005/02/04 | 205 | 206 | 205 | 206 | 6,000 |
| 2005/02/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/02/02 | 200 | 206 | 200 | 206 | 7,000 |
| 2005/02/01 | 202 | 202 | 200 | 200 | 7,000 |
| 2005/01/31 | 202 | 202 | 201 | 202 | 11,000 |
| 2005/01/27 | 206 | 207 | 205 | 205 | 30,000 |
| 2005/01/26 | 210 | 210 | 206 | 206 | 14,000 |
| 2005/01/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/01/24 | 210 | 211 | 210 | 211 | 7,000 |
| 2005/01/21 | 214 | 214 | 210 | 210 | 3,000 |
| 2005/01/20 | 214 | 214 | 214 | 214 | 2,000 |
| 2005/01/18 | 213 | 215 | 213 | 215 | 2,000 |
| 2005/01/17 | 210 | 215 | 208 | 215 | 16,000 |
| 2005/01/14 | 208 | 208 | 208 | 208 | 8,000 |
| 2005/01/13 | 207 | 207 | 207 | 207 | 15,000 |
| 2005/01/12 | 207 | 208 | 207 | 208 | 9,000 |
| 2005/01/11 | 206 | 210 | 201 | 203 | 15,000 |
| 2005/01/07 | 206 | 206 | 206 | 206 | 4,000 |
| 2005/01/06 | 206 | 206 | 200 | 206 | 12,000 |
| 2005/01/05 | 207 | 207 | 205 | 206 | 7,000 |
| 2005/01/04 | 207 | 207 | 207 | 207 | 2,000 |