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 |
|---|---|---|---|---|---|
| 2008/12/30 | 131 | 137 | 131 | 137 | 4,000 |
| 2008/12/29 | 125 | 130 | 125 | 130 | 8,000 |
| 2008/12/26 | 118 | 120 | 118 | 120 | 3,000 |
| 2008/12/24 | 121 | 121 | 120 | 120 | 4,000 |
| 2008/12/22 | 120 | 120 | 120 | 120 | 6,000 |
| 2008/12/19 | 125 | 130 | 125 | 130 | 3,000 |
| 2008/12/18 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/12/17 | 130 | 135 | 130 | 135 | 3,000 |
| 2008/12/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/11 | 121 | 121 | 115 | 120 | 10,000 |
| 2008/12/10 | 121 | 121 | 120 | 121 | 5,000 |
| 2008/12/09 | 121 | 121 | 121 | 121 | 3,000 |
| 2008/12/08 | 125 | 125 | 125 | 125 | 5,000 |
| 2008/11/28 | 135 | 135 | 135 | 135 | 5,000 |
| 2008/11/27 | 130 | 135 | 130 | 135 | 3,000 |
| 2008/11/25 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/11/20 | 128 | 133 | 128 | 133 | 2,000 |
| 2008/11/14 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/11/13 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/11 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/11/10 | 135 | 140 | 135 | 140 | 3,000 |
| 2008/11/06 | 133 | 136 | 126 | 135 | 11,000 |
| 2008/11/05 | 134 | 136 | 134 | 136 | 3,000 |
| 2008/10/31 | 125 | 135 | 125 | 135 | 3,000 |
| 2008/10/30 | 125 | 130 | 125 | 130 | 4,000 |
| 2008/10/29 | 120 | 125 | 120 | 125 | 2,000 |
| 2008/10/28 | 120 | 125 | 110 | 110 | 13,000 |
| 2008/10/27 | 129 | 129 | 120 | 120 | 8,000 |
| 2008/10/24 | 120 | 129 | 120 | 129 | 2,000 |
| 2008/10/22 | 120 | 125 | 120 | 125 | 5,000 |
| 2008/10/21 | 125 | 130 | 120 | 120 | 4,000 |
| 2008/10/17 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/10/16 | 120 | 120 | 120 | 120 | 2,000 |
| 2008/10/14 | 127 | 138 | 127 | 138 | 9,000 |
| 2008/10/10 | 105 | 118 | 100 | 113 | 9,000 |
| 2008/10/09 | 115 | 125 | 115 | 125 | 32,000 |
| 2008/10/08 | 100 | 100 | 95 | 95 | 4,000 |
| 2008/10/07 | 139 | 139 | 120 | 130 | 5,000 |
| 2008/10/03 | 157 | 157 | 151 | 151 | 4,000 |
| 2008/09/29 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/09/26 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/09/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/09/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/09/22 | 150 | 160 | 150 | 160 | 2,000 |
| 2008/09/18 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/09/17 | 160 | 165 | 160 | 160 | 6,000 |
| 2008/09/16 | 160 | 160 | 155 | 160 | 4,000 |
| 2008/09/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/09/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/08/27 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/08/22 | 170 | 170 | 160 | 170 | 24,000 |
| 2008/08/21 | 160 | 160 | 160 | 160 | 20,000 |
| 2008/08/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/14 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/08/13 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/08/12 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/08/07 | 180 | 180 | 175 | 180 | 4,000 |
| 2008/08/06 | 179 | 179 | 170 | 175 | 3,000 |
| 2008/08/05 | 175 | 175 | 174 | 174 | 5,000 |
| 2008/08/01 | 175 | 179 | 175 | 179 | 2,000 |
| 2008/07/31 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/28 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/07/15 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/10 | 180 | 180 | 174 | 176 | 8,000 |
| 2008/07/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/07/04 | 181 | 181 | 181 | 181 | 20,000 |
| 2008/07/02 | 182 | 182 | 181 | 181 | 2,000 |
| 2008/07/01 | 182 | 185 | 182 | 185 | 7,000 |
| 2008/06/27 | 190 | 190 | 189 | 189 | 8,000 |
| 2008/06/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/06/25 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/06/23 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/06/20 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/06/19 | 187 | 190 | 187 | 190 | 3,000 |
| 2008/06/18 | 190 | 194 | 190 | 194 | 3,000 |
| 2008/06/16 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/06/13 | 190 | 190 | 188 | 188 | 3,000 |
| 2008/06/12 | 189 | 189 | 188 | 188 | 2,000 |
| 2008/06/11 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/06/06 | 188 | 189 | 188 | 188 | 5,000 |
| 2008/06/02 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/05/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/05/27 | 187 | 187 | 185 | 185 | 6,000 |
| 2008/05/23 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/05/22 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/05/21 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/05/20 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/05/19 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/05/16 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/05/15 | 170 | 170 | 160 | 160 | 3,000 |
| 2008/05/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/05/09 | 158 | 165 | 158 | 165 | 2,000 |
| 2008/05/08 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/05/07 | 168 | 168 | 168 | 168 | 5,000 |
| 2008/05/02 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/04/30 | 162 | 162 | 162 | 162 | 5,000 |
| 2008/04/28 | 162 | 162 | 162 | 162 | 3,000 |
| 2008/04/25 | 156 | 157 | 156 | 157 | 19,000 |
| 2008/04/24 | 156 | 156 | 155 | 156 | 25,000 |
| 2008/04/23 | 155 | 156 | 155 | 155 | 3,000 |
| 2008/04/22 | 156 | 156 | 156 | 156 | 4,000 |
| 2008/04/21 | 155 | 156 | 155 | 156 | 3,000 |
| 2008/04/18 | 155 | 155 | 155 | 155 | 6,000 |
| 2008/04/17 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/04/16 | 155 | 155 | 155 | 155 | 7,000 |
| 2008/04/15 | 156 | 157 | 150 | 155 | 14,000 |
| 2008/04/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/04/08 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/04/07 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/04/04 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/04/03 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/04/02 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/04/01 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/03/31 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/03/27 | 153 | 155 | 153 | 155 | 6,000 |
| 2008/03/25 | 156 | 156 | 155 | 156 | 5,000 |
| 2008/03/24 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/03/21 | 151 | 154 | 151 | 154 | 3,000 |
| 2008/03/19 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/03/18 | 159 | 159 | 151 | 151 | 16,000 |
| 2008/03/17 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/03/14 | 158 | 163 | 158 | 163 | 6,000 |
| 2008/03/13 | 159 | 165 | 159 | 165 | 5,000 |
| 2008/03/12 | 174 | 179 | 174 | 179 | 2,000 |
| 2008/03/11 | 156 | 164 | 156 | 164 | 15,000 |
| 2008/02/28 | 181 | 181 | 180 | 181 | 4,000 |
| 2008/02/27 | 180 | 181 | 180 | 181 | 7,000 |
| 2008/02/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/02/19 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/02/18 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/02/15 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/02/14 | 150 | 170 | 150 | 170 | 4,000 |
| 2008/02/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/12 | 171 | 171 | 170 | 170 | 5,000 |
| 2008/02/08 | 168 | 170 | 168 | 170 | 4,000 |
| 2008/02/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/05 | 175 | 175 | 175 | 175 | 4,000 |
| 2008/02/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/02/01 | 175 | 175 | 170 | 175 | 9,000 |
| 2008/01/31 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/01/30 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/01/29 | 168 | 168 | 167 | 167 | 4,000 |
| 2008/01/28 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/01/24 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/01/22 | 142 | 149 | 142 | 145 | 12,000 |
| 2008/01/18 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/01/17 | 154 | 154 | 145 | 154 | 20,000 |
| 2008/01/16 | 175 | 175 | 155 | 155 | 16,000 |
| 2008/01/11 | 175 | 177 | 175 | 177 | 14,000 |
| 2008/01/10 | 176 | 176 | 175 | 175 | 6,000 |
| 2008/01/08 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/01/07 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/01/04 | 185 | 185 | 185 | 185 | 12,000 |