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 |
|---|---|---|---|---|---|
| 2006/12/29 | 249 | 250 | 249 | 249 | 22,000 |
| 2006/12/28 | 245 | 249 | 245 | 249 | 4,000 |
| 2006/12/26 | 238 | 244 | 235 | 235 | 4,000 |
| 2006/12/25 | 237 | 237 | 235 | 236 | 13,000 |
| 2006/12/22 | 240 | 245 | 235 | 235 | 12,000 |
| 2006/12/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/12/20 | 244 | 244 | 240 | 240 | 4,000 |
| 2006/12/19 | 235 | 235 | 235 | 235 | 4,000 |
| 2006/12/18 | 234 | 236 | 234 | 235 | 8,000 |
| 2006/12/15 | 240 | 245 | 233 | 233 | 34,000 |
| 2006/12/14 | 238 | 244 | 238 | 239 | 11,000 |
| 2006/12/13 | 237 | 237 | 237 | 237 | 34,000 |
| 2006/12/12 | 241 | 241 | 232 | 232 | 5,000 |
| 2006/12/11 | 237 | 241 | 237 | 241 | 4,000 |
| 2006/12/08 | 237 | 237 | 232 | 232 | 6,000 |
| 2006/12/07 | 238 | 238 | 238 | 238 | 3,000 |
| 2006/12/06 | 239 | 239 | 239 | 239 | 3,000 |
| 2006/12/05 | 237 | 240 | 237 | 238 | 4,000 |
| 2006/12/04 | 236 | 237 | 236 | 237 | 4,000 |
| 2006/12/01 | 238 | 238 | 231 | 236 | 5,000 |
| 2006/11/30 | 220 | 231 | 220 | 231 | 7,000 |
| 2006/11/29 | 230 | 240 | 225 | 235 | 14,000 |
| 2006/11/28 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/11/27 | 245 | 245 | 243 | 243 | 4,000 |
| 2006/11/21 | 246 | 246 | 246 | 246 | 1,000 |
| 2006/11/17 | 248 | 250 | 246 | 246 | 4,000 |
| 2006/11/15 | 250 | 250 | 248 | 248 | 4,000 |
| 2006/11/14 | 245 | 245 | 242 | 245 | 7,000 |
| 2006/11/13 | 243 | 243 | 243 | 243 | 6,000 |
| 2006/11/09 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/11/08 | 242 | 242 | 242 | 242 | 4,000 |
| 2006/11/07 | 246 | 246 | 240 | 240 | 7,000 |
| 2006/11/06 | 250 | 250 | 248 | 248 | 6,000 |
| 2006/11/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/11/01 | 250 | 252 | 250 | 250 | 6,000 |
| 2006/10/31 | 252 | 252 | 252 | 252 | 1,000 |
| 2006/10/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/10/27 | 250 | 250 | 250 | 250 | 5,000 |
| 2006/10/26 | 250 | 250 | 250 | 250 | 13,000 |
| 2006/10/25 | 259 | 259 | 250 | 250 | 7,000 |
| 2006/10/24 | 251 | 251 | 251 | 251 | 7,000 |
| 2006/10/23 | 251 | 251 | 250 | 250 | 7,000 |
| 2006/10/20 | 248 | 250 | 248 | 249 | 6,000 |
| 2006/10/18 | 246 | 246 | 246 | 246 | 2,000 |
| 2006/10/17 | 251 | 251 | 251 | 251 | 2,000 |
| 2006/10/16 | 246 | 250 | 246 | 250 | 2,000 |
| 2006/10/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/10/12 | 243 | 243 | 243 | 243 | 2,000 |
| 2006/10/11 | 251 | 251 | 251 | 251 | 2,000 |
| 2006/10/06 | 252 | 252 | 252 | 252 | 31,000 |
| 2006/10/05 | 252 | 252 | 252 | 252 | 10,000 |
| 2006/10/03 | 252 | 252 | 252 | 252 | 7,000 |
| 2006/10/02 | 252 | 252 | 252 | 252 | 5,000 |
| 2006/09/29 | 252 | 252 | 252 | 252 | 3,000 |
| 2006/09/28 | 251 | 251 | 250 | 250 | 17,000 |
| 2006/09/27 | 250 | 250 | 250 | 250 | 4,000 |
| 2006/09/26 | 259 | 259 | 250 | 250 | 9,000 |
| 2006/09/25 | 261 | 261 | 260 | 260 | 6,000 |
| 2006/09/22 | 269 | 269 | 261 | 261 | 15,000 |
| 2006/09/21 | 273 | 273 | 270 | 270 | 3,000 |
| 2006/09/15 | 273 | 275 | 273 | 275 | 3,000 |
| 2006/09/14 | 272 | 273 | 272 | 273 | 2,000 |
| 2006/09/12 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/09/11 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/09/08 | 279 | 279 | 279 | 279 | 1,000 |
| 2006/09/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/05 | 280 | 282 | 275 | 275 | 7,000 |
| 2006/09/04 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/09/01 | 280 | 280 | 270 | 280 | 6,000 |
| 2006/08/31 | 280 | 285 | 278 | 285 | 8,000 |
| 2006/08/29 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/08/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/08/24 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/08/23 | 283 | 285 | 280 | 280 | 9,000 |
| 2006/08/22 | 280 | 285 | 280 | 285 | 2,000 |
| 2006/08/21 | 285 | 285 | 284 | 285 | 6,000 |
| 2006/08/18 | 276 | 285 | 276 | 285 | 6,000 |
| 2006/08/17 | 272 | 275 | 272 | 275 | 4,000 |
| 2006/08/16 | 269 | 272 | 269 | 272 | 5,000 |
| 2006/08/15 | 270 | 270 | 270 | 270 | 21,000 |
| 2006/08/14 | 269 | 270 | 269 | 270 | 3,000 |
| 2006/08/07 | 255 | 265 | 255 | 265 | 4,000 |
| 2006/08/04 | 273 | 273 | 270 | 270 | 7,000 |
| 2006/08/03 | 274 | 274 | 273 | 273 | 10,000 |
| 2006/08/02 | 276 | 276 | 275 | 275 | 4,000 |
| 2006/08/01 | 271 | 276 | 271 | 276 | 8,000 |
| 2006/07/31 | 261 | 271 | 261 | 271 | 5,000 |
| 2006/07/27 | 255 | 260 | 255 | 260 | 3,000 |
| 2006/07/26 | 251 | 260 | 251 | 260 | 4,000 |
| 2006/07/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/07/19 | 251 | 265 | 251 | 265 | 2,000 |
| 2006/07/18 | 262 | 262 | 256 | 256 | 20,000 |
| 2006/07/14 | 263 | 263 | 262 | 262 | 7,000 |
| 2006/07/13 | 275 | 276 | 275 | 276 | 5,000 |
| 2006/07/12 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/07/11 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/07/10 | 265 | 266 | 265 | 266 | 5,000 |
| 2006/07/07 | 270 | 270 | 265 | 265 | 10,000 |
| 2006/07/06 | 277 | 277 | 262 | 265 | 19,000 |
| 2006/07/04 | 275 | 280 | 275 | 280 | 4,000 |
| 2006/07/03 | 275 | 275 | 275 | 275 | 6,000 |
| 2006/06/30 | 275 | 275 | 271 | 275 | 13,000 |
| 2006/06/29 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/06/28 | 265 | 272 | 261 | 262 | 6,000 |
| 2006/06/27 | 275 | 278 | 265 | 265 | 22,000 |
| 2006/06/26 | 256 | 286 | 256 | 275 | 55,000 |
| 2006/06/23 | 271 | 271 | 237 | 240 | 123,000 |
| 2006/06/22 | 271 | 280 | 271 | 271 | 11,000 |
| 2006/06/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/06/16 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/06/15 | 280 | 281 | 280 | 281 | 5,000 |
| 2006/06/14 | 260 | 261 | 260 | 261 | 2,000 |
| 2006/06/13 | 265 | 265 | 260 | 260 | 6,000 |
| 2006/06/12 | 262 | 266 | 262 | 266 | 4,000 |
| 2006/06/09 | 256 | 260 | 256 | 260 | 7,000 |
| 2006/06/08 | 253 | 256 | 253 | 254 | 11,000 |
| 2006/06/07 | 278 | 278 | 278 | 278 | 11,000 |
| 2006/06/06 | 280 | 280 | 279 | 279 | 12,000 |
| 2006/06/05 | 278 | 280 | 278 | 280 | 3,000 |
| 2006/06/02 | 281 | 285 | 265 | 280 | 25,000 |
| 2006/06/01 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/05/31 | 279 | 279 | 279 | 279 | 3,000 |
| 2006/05/30 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/05/29 | 279 | 284 | 279 | 280 | 20,000 |
| 2006/05/26 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/05/24 | 298 | 299 | 280 | 284 | 14,000 |
| 2006/05/23 | 300 | 300 | 298 | 298 | 7,000 |
| 2006/05/22 | 300 | 300 | 296 | 300 | 8,000 |
| 2006/05/19 | 299 | 299 | 295 | 295 | 4,000 |
| 2006/05/18 | 300 | 300 | 300 | 300 | 11,000 |
| 2006/05/17 | 300 | 307 | 300 | 300 | 31,000 |
| 2006/05/16 | 290 | 290 | 283 | 283 | 4,000 |
| 2006/05/15 | 300 | 300 | 295 | 295 | 11,000 |
| 2006/05/12 | 294 | 295 | 294 | 295 | 7,000 |
| 2006/05/11 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/05/10 | 296 | 298 | 296 | 298 | 4,000 |
| 2006/05/09 | 297 | 297 | 296 | 296 | 6,000 |
| 2006/05/08 | 299 | 299 | 297 | 297 | 6,000 |
| 2006/05/02 | 298 | 298 | 296 | 296 | 5,000 |
| 2006/05/01 | 298 | 298 | 294 | 298 | 17,000 |
| 2006/04/28 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/04/27 | 300 | 300 | 300 | 300 | 10,000 |
| 2006/04/26 | 298 | 300 | 295 | 300 | 29,000 |
| 2006/04/25 | 302 | 302 | 298 | 298 | 20,000 |
| 2006/04/24 | 302 | 302 | 301 | 301 | 9,000 |
| 2006/04/21 | 304 | 304 | 301 | 302 | 18,000 |
| 2006/04/20 | 304 | 307 | 303 | 307 | 5,000 |
| 2006/04/19 | 308 | 308 | 304 | 304 | 5,000 |
| 2006/04/18 | 308 | 308 | 300 | 300 | 21,000 |
| 2006/04/17 | 308 | 308 | 308 | 308 | 6,000 |
| 2006/04/14 | 310 | 310 | 308 | 308 | 3,000 |
| 2006/04/13 | 310 | 310 | 309 | 309 | 6,000 |
| 2006/04/12 | 311 | 311 | 310 | 310 | 11,000 |
| 2006/04/11 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/04/10 | 309 | 310 | 309 | 310 | 4,000 |
| 2006/04/07 | 309 | 309 | 309 | 309 | 20,000 |
| 2006/04/06 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/04/05 | 309 | 310 | 305 | 309 | 12,000 |
| 2006/04/04 | 315 | 315 | 310 | 310 | 10,000 |
| 2006/04/03 | 311 | 313 | 310 | 310 | 9,000 |
| 2006/03/31 | 310 | 313 | 310 | 310 | 10,000 |
| 2006/03/30 | 309 | 313 | 304 | 313 | 35,000 |
| 2006/03/27 | 311 | 311 | 311 | 311 | 13,000 |
| 2006/03/24 | 314 | 315 | 311 | 311 | 6,000 |
| 2006/03/23 | 310 | 312 | 310 | 311 | 9,000 |
| 2006/03/22 | 315 | 315 | 310 | 310 | 12,000 |
| 2006/03/20 | 306 | 314 | 304 | 314 | 12,000 |
| 2006/03/17 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/03/16 | 315 | 315 | 315 | 315 | 4,000 |
| 2006/03/15 | 315 | 315 | 311 | 311 | 8,000 |
| 2006/03/14 | 314 | 315 | 314 | 315 | 9,000 |
| 2006/03/13 | 317 | 320 | 315 | 315 | 7,000 |
| 2006/03/10 | 315 | 318 | 315 | 315 | 5,000 |
| 2006/03/09 | 315 | 315 | 315 | 315 | 7,000 |
| 2006/03/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/03/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/03/06 | 315 | 315 | 310 | 310 | 10,000 |
| 2006/03/03 | 315 | 315 | 315 | 315 | 9,000 |
| 2006/03/02 | 315 | 315 | 315 | 315 | 11,000 |
| 2006/03/01 | 320 | 320 | 318 | 318 | 2,000 |
| 2006/02/28 | 315 | 320 | 315 | 320 | 9,000 |
| 2006/02/27 | 314 | 316 | 314 | 315 | 12,000 |
| 2006/02/24 | 311 | 315 | 311 | 315 | 7,000 |
| 2006/02/23 | 310 | 319 | 305 | 310 | 12,000 |
| 2006/02/22 | 310 | 310 | 301 | 310 | 10,000 |
| 2006/02/21 | 299 | 300 | 299 | 300 | 42,000 |
| 2006/02/20 | 309 | 309 | 298 | 300 | 27,000 |
| 2006/02/17 | 310 | 311 | 310 | 310 | 35,000 |
| 2006/02/16 | 310 | 312 | 310 | 310 | 25,000 |
| 2006/02/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/02/14 | 313 | 313 | 310 | 310 | 19,000 |
| 2006/02/13 | 318 | 318 | 312 | 313 | 27,000 |
| 2006/02/10 | 319 | 319 | 316 | 318 | 4,000 |
| 2006/02/09 | 320 | 320 | 319 | 319 | 10,000 |
| 2006/02/08 | 325 | 340 | 325 | 325 | 38,000 |
| 2006/02/07 | 330 | 331 | 320 | 325 | 20,000 |
| 2006/02/06 | 330 | 331 | 330 | 331 | 2,000 |
| 2006/02/03 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/02/02 | 340 | 340 | 331 | 331 | 11,000 |
| 2006/02/01 | 339 | 340 | 339 | 340 | 12,000 |
| 2006/01/31 | 345 | 345 | 335 | 335 | 7,000 |
| 2006/01/30 | 349 | 350 | 349 | 350 | 11,000 |
| 2006/01/27 | 330 | 340 | 330 | 340 | 8,000 |
| 2006/01/26 | 339 | 340 | 326 | 328 | 12,000 |
| 2006/01/25 | 325 | 340 | 318 | 326 | 7,000 |
| 2006/01/24 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/01/23 | 330 | 330 | 325 | 325 | 10,000 |
| 2006/01/20 | 334 | 345 | 331 | 331 | 12,000 |
| 2006/01/19 | 314 | 333 | 306 | 330 | 40,000 |
| 2006/01/18 | 331 | 331 | 305 | 318 | 57,000 |
| 2006/01/17 | 355 | 360 | 345 | 345 | 39,000 |
| 2006/01/16 | 355 | 360 | 355 | 355 | 30,000 |
| 2006/01/13 | 350 | 355 | 348 | 355 | 23,000 |
| 2006/01/12 | 340 | 350 | 340 | 349 | 28,000 |
| 2006/01/11 | 340 | 340 | 334 | 340 | 34,000 |
| 2006/01/10 | 330 | 340 | 330 | 340 | 66,000 |
| 2006/01/06 | 322 | 325 | 322 | 322 | 41,000 |
| 2006/01/05 | 317 | 319 | 316 | 317 | 21,000 |
| 2006/01/04 | 320 | 320 | 315 | 317 | 9,000 |