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 |
---|---|---|---|---|---|
2007/12/28 | 185 | 185 | 185 | 185 | 21,000 |
2007/12/27 | 180 | 185 | 180 | 185 | 4,000 |
2007/12/26 | 169 | 179 | 169 | 179 | 3,000 |
2007/12/25 | 175 | 175 | 165 | 168 | 31,000 |
2007/12/21 | 170 | 178 | 170 | 178 | 5,000 |
2007/12/20 | 178 | 178 | 178 | 178 | 2,000 |
2007/12/19 | 179 | 179 | 178 | 178 | 5,000 |
2007/12/18 | 179 | 180 | 178 | 178 | 15,000 |
2007/12/17 | 182 | 182 | 180 | 180 | 14,000 |
2007/12/14 | 182 | 182 | 182 | 182 | 1,000 |
2007/12/13 | 182 | 182 | 180 | 180 | 6,000 |
2007/12/12 | 182 | 182 | 182 | 182 | 2,000 |
2007/12/11 | 182 | 182 | 182 | 182 | 2,000 |
2007/12/10 | 181 | 185 | 180 | 185 | 5,000 |
2007/12/07 | 185 | 185 | 180 | 185 | 15,000 |
2007/12/06 | 181 | 183 | 180 | 183 | 34,000 |
2007/12/05 | 180 | 185 | 180 | 185 | 9,000 |
2007/12/04 | 181 | 186 | 180 | 185 | 11,000 |
2007/12/03 | 185 | 185 | 181 | 185 | 7,000 |
2007/11/30 | 180 | 185 | 180 | 185 | 6,000 |
2007/11/29 | 185 | 185 | 180 | 180 | 12,000 |
2007/11/28 | 185 | 190 | 180 | 180 | 9,000 |
2007/11/27 | 185 | 185 | 180 | 180 | 18,000 |
2007/11/26 | 185 | 190 | 185 | 185 | 9,000 |
2007/11/20 | 199 | 200 | 190 | 200 | 4,000 |
2007/11/19 | 200 | 200 | 200 | 200 | 1,000 |
2007/11/15 | 199 | 200 | 198 | 200 | 14,000 |
2007/11/14 | 199 | 199 | 199 | 199 | 1,000 |
2007/11/12 | 197 | 200 | 197 | 200 | 5,000 |
2007/11/09 | 200 | 200 | 200 | 200 | 2,000 |
2007/11/08 | 201 | 201 | 200 | 200 | 6,000 |
2007/11/06 | 202 | 202 | 202 | 202 | 3,000 |
2007/11/05 | 205 | 205 | 205 | 205 | 2,000 |
2007/11/02 | 203 | 203 | 203 | 203 | 1,000 |
2007/11/01 | 203 | 203 | 203 | 203 | 2,000 |
2007/10/31 | 203 | 203 | 201 | 202 | 6,000 |
2007/10/30 | 204 | 206 | 204 | 206 | 5,000 |
2007/10/29 | 207 | 207 | 205 | 205 | 6,000 |
2007/10/26 | 207 | 207 | 207 | 207 | 2,000 |
2007/10/25 | 208 | 208 | 208 | 208 | 2,000 |
2007/10/23 | 212 | 212 | 205 | 210 | 5,000 |
2007/10/17 | 217 | 217 | 217 | 217 | 2,000 |
2007/10/16 | 218 | 218 | 218 | 218 | 2,000 |
2007/10/12 | 220 | 220 | 220 | 220 | 1,000 |
2007/10/10 | 218 | 218 | 218 | 218 | 1,000 |
2007/10/05 | 219 | 219 | 219 | 219 | 1,000 |
2007/10/03 | 220 | 220 | 219 | 219 | 2,000 |
2007/10/01 | 214 | 214 | 214 | 214 | 1,000 |
2007/09/28 | 220 | 220 | 220 | 220 | 4,000 |
2007/09/27 | 212 | 220 | 212 | 220 | 5,000 |
2007/09/26 | 211 | 212 | 211 | 212 | 12,000 |
2007/09/21 | 212 | 212 | 212 | 212 | 2,000 |
2007/09/20 | 211 | 211 | 211 | 211 | 1,000 |
2007/09/19 | 210 | 210 | 210 | 210 | 3,000 |
2007/09/18 | 212 | 212 | 210 | 210 | 9,000 |
2007/09/14 | 212 | 212 | 212 | 212 | 11,000 |
2007/09/13 | 212 | 212 | 212 | 212 | 9,000 |
2007/09/12 | 216 | 216 | 215 | 215 | 8,000 |
2007/09/11 | 220 | 220 | 220 | 220 | 4,000 |
2007/09/07 | 220 | 220 | 220 | 220 | 5,000 |
2007/09/06 | 222 | 222 | 222 | 222 | 1,000 |
2007/09/05 | 223 | 223 | 223 | 223 | 1,000 |
2007/09/04 | 223 | 223 | 223 | 223 | 2,000 |
2007/09/03 | 228 | 228 | 228 | 228 | 2,000 |
2007/08/29 | 222 | 222 | 222 | 222 | 1,000 |
2007/08/28 | 226 | 226 | 226 | 226 | 3,000 |
2007/08/27 | 226 | 226 | 226 | 226 | 1,000 |
2007/08/24 | 222 | 225 | 222 | 225 | 4,000 |
2007/08/23 | 218 | 222 | 218 | 222 | 3,000 |
2007/08/21 | 226 | 228 | 226 | 228 | 2,000 |
2007/08/20 | 229 | 229 | 229 | 229 | 1,000 |
2007/08/17 | 212 | 230 | 212 | 230 | 6,000 |
2007/08/16 | 222 | 222 | 222 | 222 | 3,000 |
2007/08/14 | 228 | 228 | 225 | 225 | 3,000 |
2007/08/13 | 228 | 228 | 228 | 228 | 7,000 |
2007/08/10 | 230 | 230 | 230 | 230 | 2,000 |
2007/08/09 | 233 | 233 | 233 | 233 | 1,000 |
2007/08/08 | 232 | 232 | 232 | 232 | 1,000 |
2007/08/06 | 231 | 235 | 231 | 232 | 4,000 |
2007/08/03 | 233 | 233 | 233 | 233 | 1,000 |
2007/08/02 | 237 | 240 | 237 | 240 | 6,000 |
2007/07/31 | 239 | 239 | 239 | 239 | 3,000 |
2007/07/30 | 237 | 239 | 237 | 239 | 2,000 |
2007/07/26 | 238 | 238 | 236 | 236 | 3,000 |
2007/07/24 | 240 | 240 | 240 | 240 | 8,000 |
2007/07/23 | 240 | 240 | 240 | 240 | 3,000 |
2007/07/19 | 238 | 240 | 238 | 240 | 3,000 |
2007/07/18 | 241 | 241 | 220 | 231 | 21,000 |
2007/07/17 | 245 | 245 | 245 | 245 | 5,000 |
2007/07/13 | 254 | 255 | 232 | 245 | 28,000 |
2007/07/12 | 250 | 250 | 246 | 247 | 5,000 |
2007/07/11 | 246 | 246 | 246 | 246 | 1,000 |
2007/07/10 | 245 | 245 | 245 | 245 | 2,000 |
2007/07/09 | 245 | 245 | 245 | 245 | 2,000 |
2007/07/06 | 245 | 245 | 245 | 245 | 6,000 |
2007/07/05 | 246 | 246 | 245 | 245 | 13,000 |
2007/07/04 | 245 | 245 | 245 | 245 | 2,000 |
2007/07/03 | 244 | 246 | 244 | 245 | 5,000 |
2007/07/02 | 243 | 244 | 243 | 244 | 9,000 |
2007/06/29 | 242 | 242 | 242 | 242 | 6,000 |
2007/06/27 | 241 | 241 | 240 | 240 | 3,000 |
2007/06/26 | 241 | 241 | 240 | 240 | 6,000 |
2007/06/25 | 240 | 240 | 234 | 240 | 34,000 |
2007/06/22 | 243 | 243 | 243 | 243 | 3,000 |
2007/06/21 | 242 | 244 | 242 | 243 | 13,000 |
2007/06/20 | 242 | 242 | 242 | 242 | 2,000 |
2007/06/18 | 234 | 241 | 234 | 241 | 14,000 |
2007/06/15 | 244 | 244 | 244 | 244 | 1,000 |
2007/06/14 | 243 | 243 | 243 | 243 | 1,000 |
2007/06/12 | 243 | 243 | 243 | 243 | 2,000 |
2007/06/11 | 243 | 244 | 243 | 244 | 2,000 |
2007/06/07 | 244 | 244 | 243 | 243 | 2,000 |
2007/06/06 | 244 | 244 | 244 | 244 | 3,000 |
2007/06/05 | 240 | 245 | 240 | 245 | 6,000 |
2007/06/04 | 246 | 246 | 246 | 246 | 2,000 |
2007/06/01 | 245 | 245 | 245 | 245 | 4,000 |
2007/05/29 | 235 | 235 | 235 | 235 | 2,000 |
2007/05/28 | 240 | 240 | 235 | 235 | 3,000 |
2007/05/25 | 238 | 238 | 235 | 235 | 5,000 |
2007/05/24 | 240 | 240 | 240 | 240 | 5,000 |
2007/05/23 | 240 | 240 | 240 | 240 | 5,000 |
2007/05/22 | 241 | 241 | 240 | 240 | 3,000 |
2007/05/21 | 245 | 245 | 245 | 245 | 3,000 |
2007/05/18 | 245 | 245 | 245 | 245 | 1,000 |
2007/05/17 | 252 | 252 | 252 | 252 | 2,000 |
2007/05/16 | 240 | 255 | 240 | 255 | 11,000 |
2007/05/15 | 240 | 249 | 240 | 249 | 10,000 |
2007/05/14 | 245 | 247 | 245 | 247 | 6,000 |
2007/05/11 | 250 | 250 | 245 | 245 | 9,000 |
2007/05/10 | 240 | 245 | 240 | 240 | 6,000 |
2007/05/09 | 245 | 245 | 230 | 240 | 13,000 |
2007/05/07 | 250 | 250 | 250 | 250 | 5,000 |
2007/05/02 | 250 | 250 | 250 | 250 | 10,000 |
2007/04/27 | 246 | 246 | 246 | 246 | 1,000 |
2007/04/26 | 255 | 255 | 245 | 245 | 3,000 |
2007/04/25 | 240 | 240 | 240 | 240 | 2,000 |
2007/04/24 | 240 | 242 | 240 | 241 | 4,000 |
2007/04/23 | 260 | 260 | 243 | 243 | 4,000 |
2007/04/19 | 252 | 252 | 252 | 252 | 2,000 |
2007/04/18 | 245 | 245 | 245 | 245 | 1,000 |
2007/04/17 | 246 | 246 | 246 | 246 | 2,000 |
2007/04/16 | 248 | 248 | 248 | 248 | 1,000 |
2007/04/12 | 246 | 246 | 246 | 246 | 1,000 |
2007/04/11 | 245 | 250 | 245 | 245 | 6,000 |
2007/04/10 | 249 | 249 | 249 | 249 | 1,000 |
2007/04/06 | 253 | 253 | 245 | 245 | 7,000 |
2007/04/04 | 245 | 245 | 245 | 245 | 2,000 |
2007/04/02 | 252 | 252 | 247 | 247 | 6,000 |
2007/03/30 | 252 | 252 | 252 | 252 | 1,000 |
2007/03/29 | 250 | 250 | 250 | 250 | 3,000 |
2007/03/28 | 258 | 258 | 258 | 258 | 10,000 |
2007/03/27 | 259 | 259 | 258 | 258 | 4,000 |
2007/03/26 | 258 | 265 | 258 | 264 | 15,000 |
2007/03/23 | 258 | 258 | 258 | 258 | 5,000 |
2007/03/22 | 256 | 256 | 256 | 256 | 4,000 |
2007/03/20 | 257 | 257 | 255 | 255 | 7,000 |
2007/03/19 | 259 | 259 | 257 | 257 | 4,000 |
2007/03/16 | 256 | 257 | 255 | 257 | 16,000 |
2007/03/15 | 257 | 257 | 254 | 254 | 2,000 |
2007/03/14 | 257 | 257 | 257 | 257 | 1,000 |
2007/03/13 | 258 | 258 | 257 | 257 | 4,000 |
2007/03/12 | 253 | 258 | 253 | 258 | 14,000 |
2007/03/09 | 255 | 255 | 253 | 254 | 12,000 |
2007/03/07 | 258 | 258 | 258 | 258 | 1,000 |
2007/03/05 | 253 | 253 | 253 | 253 | 2,000 |
2007/03/02 | 253 | 262 | 252 | 262 | 3,000 |
2007/03/01 | 259 | 259 | 257 | 257 | 6,000 |
2007/02/28 | 255 | 255 | 253 | 253 | 14,000 |
2007/02/27 | 260 | 260 | 260 | 260 | 3,000 |
2007/02/26 | 260 | 260 | 256 | 260 | 9,000 |
2007/02/23 | 255 | 260 | 255 | 260 | 5,000 |
2007/02/22 | 256 | 256 | 253 | 253 | 2,000 |
2007/02/21 | 259 | 259 | 256 | 256 | 6,000 |
2007/02/20 | 260 | 261 | 260 | 261 | 6,000 |
2007/02/19 | 260 | 264 | 260 | 260 | 23,000 |
2007/02/16 | 259 | 260 | 259 | 260 | 29,000 |
2007/02/15 | 258 | 260 | 258 | 258 | 53,000 |
2007/02/14 | 253 | 258 | 253 | 257 | 9,000 |
2007/02/13 | 255 | 257 | 253 | 253 | 16,000 |
2007/02/09 | 258 | 258 | 257 | 257 | 4,000 |
2007/02/08 | 253 | 258 | 253 | 258 | 6,000 |
2007/02/07 | 253 | 253 | 253 | 253 | 13,000 |
2007/02/06 | 255 | 255 | 254 | 255 | 5,000 |
2007/02/05 | 254 | 255 | 254 | 255 | 3,000 |
2007/02/02 | 257 | 257 | 255 | 255 | 11,000 |
2007/02/01 | 257 | 257 | 252 | 252 | 2,000 |
2007/01/31 | 255 | 255 | 255 | 255 | 2,000 |
2007/01/30 | 248 | 258 | 248 | 258 | 5,000 |
2007/01/29 | 255 | 258 | 251 | 252 | 9,000 |
2007/01/26 | 254 | 255 | 254 | 255 | 2,000 |
2007/01/25 | 255 | 259 | 251 | 251 | 7,000 |
2007/01/24 | 257 | 259 | 256 | 259 | 11,000 |
2007/01/23 | 253 | 258 | 253 | 258 | 5,000 |
2007/01/22 | 253 | 253 | 253 | 253 | 2,000 |
2007/01/19 | 250 | 255 | 250 | 252 | 22,000 |
2007/01/18 | 257 | 257 | 257 | 257 | 2,000 |
2007/01/17 | 258 | 258 | 257 | 257 | 4,000 |
2007/01/16 | 255 | 255 | 255 | 255 | 1,000 |
2007/01/15 | 251 | 255 | 251 | 255 | 9,000 |
2007/01/12 | 248 | 249 | 248 | 248 | 11,000 |
2007/01/11 | 249 | 249 | 245 | 245 | 7,000 |
2007/01/10 | 245 | 249 | 245 | 249 | 4,000 |
2007/01/09 | 240 | 240 | 240 | 240 | 2,000 |
2007/01/05 | 249 | 250 | 242 | 242 | 8,000 |
2007/01/04 | 249 | 249 | 249 | 249 | 3,000 |