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 |
---|---|---|---|---|---|
2009/12/30 | 152 | 155 | 152 | 155 | 16,000 |
2009/12/29 | 151 | 151 | 151 | 151 | 2,000 |
2009/12/28 | 149 | 149 | 149 | 149 | 19,000 |
2009/12/25 | 149 | 149 | 149 | 149 | 1,000 |
2009/12/24 | 144 | 144 | 144 | 144 | 2,000 |
2009/12/22 | 144 | 144 | 144 | 144 | 1,000 |
2009/12/21 | 142 | 148 | 137 | 148 | 3,000 |
2009/12/18 | 142 | 142 | 142 | 142 | 3,000 |
2009/12/17 | 144 | 144 | 144 | 144 | 8,000 |
2009/12/16 | 146 | 146 | 146 | 146 | 13,000 |
2009/12/09 | 145 | 148 | 145 | 147 | 5,000 |
2009/12/08 | 148 | 148 | 148 | 148 | 6,000 |
2009/12/07 | 152 | 152 | 144 | 149 | 3,000 |
2009/12/04 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/27 | 148 | 148 | 146 | 146 | 6,000 |
2009/11/26 | 149 | 149 | 149 | 149 | 1,000 |
2009/11/25 | 145 | 149 | 145 | 149 | 2,000 |
2009/11/18 | 140 | 145 | 140 | 145 | 11,000 |
2009/11/17 | 140 | 147 | 140 | 147 | 15,000 |
2009/11/16 | 140 | 140 | 140 | 140 | 4,000 |
2009/11/13 | 140 | 140 | 140 | 140 | 3,000 |
2009/11/09 | 147 | 147 | 145 | 145 | 5,000 |
2009/10/30 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/29 | 155 | 156 | 155 | 156 | 8,000 |
2009/10/28 | 154 | 155 | 154 | 155 | 2,000 |
2009/10/26 | 148 | 148 | 148 | 148 | 1,000 |
2009/10/23 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/09 | 156 | 156 | 156 | 156 | 1,000 |
2009/10/02 | 161 | 161 | 161 | 161 | 3,000 |
2009/10/01 | 146 | 146 | 146 | 146 | 1,000 |
2009/09/30 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/29 | 145 | 145 | 145 | 145 | 3,000 |
2009/09/25 | 128 | 140 | 128 | 140 | 3,000 |
2009/09/18 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/17 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/16 | 156 | 156 | 155 | 155 | 3,000 |
2009/09/15 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/11 | 160 | 160 | 160 | 160 | 1,000 |
2009/09/10 | 150 | 150 | 145 | 145 | 30,000 |
2009/09/09 | 150 | 150 | 143 | 148 | 9,000 |
2009/09/07 | 160 | 160 | 160 | 160 | 1,000 |
2009/09/04 | 160 | 160 | 160 | 160 | 3,000 |
2009/09/03 | 146 | 160 | 146 | 160 | 4,000 |
2009/08/31 | 160 | 160 | 160 | 160 | 1,000 |
2009/08/28 | 158 | 160 | 158 | 160 | 2,000 |
2009/08/27 | 160 | 160 | 160 | 160 | 5,000 |
2009/08/25 | 160 | 160 | 160 | 160 | 2,000 |
2009/08/20 | 158 | 161 | 158 | 161 | 3,000 |
2009/08/18 | 156 | 156 | 156 | 156 | 1,000 |
2009/08/14 | 160 | 165 | 160 | 165 | 2,000 |
2009/08/12 | 155 | 160 | 155 | 160 | 2,000 |
2009/08/11 | 160 | 169 | 160 | 160 | 27,000 |
2009/08/10 | 169 | 169 | 169 | 169 | 2,000 |
2009/08/07 | 169 | 169 | 169 | 169 | 1,000 |
2009/07/31 | 170 | 170 | 170 | 170 | 2,000 |
2009/07/30 | 170 | 170 | 170 | 170 | 1,000 |
2009/07/29 | 166 | 170 | 166 | 170 | 10,000 |
2009/07/28 | 160 | 165 | 160 | 165 | 2,000 |
2009/07/27 | 161 | 165 | 160 | 165 | 16,000 |
2009/07/24 | 159 | 160 | 159 | 160 | 11,000 |
2009/07/23 | 159 | 159 | 159 | 159 | 5,000 |
2009/07/22 | 154 | 158 | 152 | 158 | 14,000 |
2009/07/21 | 154 | 154 | 154 | 154 | 1,000 |
2009/07/13 | 155 | 155 | 148 | 153 | 4,000 |
2009/07/10 | 155 | 157 | 148 | 153 | 32,000 |
2009/07/08 | 155 | 155 | 155 | 155 | 1,000 |
2009/07/03 | 142 | 156 | 142 | 156 | 4,000 |
2009/07/02 | 156 | 156 | 156 | 156 | 3,000 |
2009/07/01 | 151 | 155 | 148 | 155 | 8,000 |
2009/06/30 | 150 | 151 | 150 | 151 | 2,000 |
2009/06/29 | 150 | 158 | 150 | 150 | 15,000 |
2009/06/26 | 145 | 150 | 143 | 150 | 13,000 |
2009/06/25 | 138 | 141 | 138 | 141 | 3,000 |
2009/06/24 | 138 | 138 | 138 | 138 | 1,000 |
2009/06/23 | 137 | 137 | 136 | 136 | 3,000 |
2009/06/19 | 142 | 142 | 142 | 142 | 1,000 |
2009/06/16 | 142 | 142 | 140 | 140 | 2,000 |
2009/06/15 | 145 | 145 | 140 | 140 | 8,000 |
2009/06/12 | 140 | 143 | 140 | 143 | 3,000 |
2009/06/11 | 140 | 140 | 140 | 140 | 2,000 |
2009/06/10 | 137 | 137 | 137 | 137 | 1,000 |
2009/06/05 | 131 | 135 | 131 | 135 | 3,000 |
2009/06/03 | 135 | 138 | 133 | 138 | 7,000 |
2009/06/02 | 135 | 135 | 135 | 135 | 27,000 |
2009/06/01 | 135 | 135 | 135 | 135 | 2,000 |
2009/05/29 | 135 | 135 | 135 | 135 | 2,000 |
2009/05/27 | 135 | 135 | 134 | 135 | 10,000 |
2009/05/26 | 135 | 135 | 134 | 135 | 5,000 |
2009/05/25 | 135 | 135 | 135 | 135 | 4,000 |
2009/05/22 | 135 | 135 | 135 | 135 | 1,000 |
2009/05/21 | 134 | 134 | 134 | 134 | 8,000 |
2009/05/20 | 132 | 133 | 132 | 133 | 2,000 |
2009/05/19 | 134 | 134 | 122 | 127 | 5,000 |
2009/05/18 | 135 | 135 | 125 | 130 | 10,000 |
2009/05/15 | 135 | 135 | 130 | 130 | 6,000 |
2009/05/14 | 135 | 138 | 135 | 135 | 8,000 |
2009/05/13 | 148 | 148 | 130 | 135 | 18,000 |
2009/05/12 | 146 | 159 | 145 | 147 | 47,000 |
2009/05/11 | 130 | 132 | 129 | 132 | 5,000 |
2009/05/08 | 129 | 129 | 124 | 129 | 3,000 |
2009/05/07 | 125 | 125 | 125 | 125 | 1,000 |
2009/05/01 | 125 | 125 | 125 | 125 | 1,000 |
2009/04/30 | 124 | 124 | 121 | 121 | 4,000 |
2009/04/28 | 129 | 129 | 122 | 124 | 6,000 |
2009/04/27 | 122 | 126 | 115 | 125 | 16,000 |
2009/04/24 | 99 | 122 | 98 | 122 | 13,000 |
2009/04/23 | 99 | 99 | 99 | 99 | 1,000 |
2009/04/21 | 97 | 99 | 95 | 98 | 13,000 |
2009/04/20 | 98 | 99 | 98 | 99 | 2,000 |
2009/04/17 | 97 | 100 | 95 | 99 | 21,000 |
2009/04/16 | 98 | 98 | 94 | 96 | 9,000 |
2009/04/14 | 97 | 98 | 97 | 98 | 2,000 |
2009/04/13 | 91 | 95 | 91 | 95 | 8,000 |
2009/04/10 | 93 | 96 | 93 | 96 | 9,000 |
2009/04/09 | 95 | 95 | 95 | 95 | 3,000 |
2009/04/08 | 95 | 95 | 95 | 95 | 3,000 |
2009/04/07 | 94 | 97 | 93 | 96 | 8,000 |
2009/04/06 | 95 | 100 | 95 | 100 | 4,000 |
2009/04/03 | 87 | 97 | 87 | 95 | 6,000 |
2009/04/02 | 99 | 102 | 85 | 85 | 11,000 |
2009/04/01 | 86 | 98 | 86 | 98 | 11,000 |
2009/03/31 | 96 | 97 | 75 | 81 | 27,000 |
2009/03/30 | 96 | 100 | 95 | 96 | 19,000 |
2009/03/27 | 95 | 100 | 95 | 95 | 8,000 |
2009/03/26 | 90 | 98 | 89 | 90 | 22,000 |
2009/03/25 | 89 | 98 | 86 | 98 | 31,000 |
2009/03/24 | 88 | 90 | 88 | 88 | 7,000 |
2009/03/23 | 88 | 90 | 80 | 85 | 33,000 |
2009/03/19 | 87 | 87 | 86 | 86 | 33,000 |
2009/03/18 | 90 | 90 | 86 | 86 | 2,000 |
2009/03/17 | 89 | 89 | 89 | 89 | 1,000 |
2009/03/16 | 86 | 88 | 86 | 88 | 2,000 |
2009/03/13 | 87 | 87 | 85 | 85 | 12,000 |
2009/03/12 | 89 | 89 | 89 | 89 | 2,000 |
2009/03/10 | 88 | 88 | 88 | 88 | 1,000 |
2009/03/09 | 86 | 86 | 86 | 86 | 3,000 |
2009/03/06 | 87 | 87 | 85 | 86 | 22,000 |
2009/03/05 | 86 | 87 | 86 | 86 | 14,000 |
2009/03/04 | 85 | 87 | 85 | 86 | 15,000 |
2009/03/02 | 93 | 93 | 93 | 93 | 9,000 |
2009/02/27 | 89 | 93 | 89 | 93 | 5,000 |
2009/02/26 | 87 | 88 | 87 | 88 | 8,000 |
2009/02/25 | 89 | 89 | 87 | 87 | 8,000 |
2009/02/24 | 88 | 88 | 86 | 88 | 18,000 |
2009/02/20 | 90 | 90 | 90 | 90 | 3,000 |
2009/02/19 | 90 | 90 | 90 | 90 | 1,000 |
2009/02/18 | 92 | 92 | 92 | 92 | 6,000 |
2009/02/17 | 93 | 93 | 93 | 93 | 1,000 |
2009/02/16 | 95 | 95 | 95 | 95 | 14,000 |
2009/02/13 | 99 | 99 | 97 | 97 | 30,000 |
2009/02/12 | 99 | 99 | 99 | 99 | 2,000 |
2009/02/10 | 105 | 105 | 105 | 105 | 6,000 |
2009/02/06 | 105 | 105 | 105 | 105 | 2,000 |
2009/02/04 | 99 | 106 | 99 | 104 | 9,000 |
2009/02/03 | 101 | 101 | 95 | 97 | 13,000 |
2009/02/02 | 105 | 105 | 105 | 105 | 5,000 |
2009/01/30 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/28 | 115 | 115 | 115 | 115 | 2,000 |
2009/01/27 | 115 | 117 | 115 | 117 | 9,000 |
2009/01/26 | 115 | 115 | 115 | 115 | 6,000 |
2009/01/23 | 118 | 118 | 117 | 117 | 4,000 |
2009/01/21 | 120 | 120 | 116 | 116 | 4,000 |
2009/01/20 | 118 | 120 | 118 | 120 | 13,000 |
2009/01/19 | 118 | 128 | 118 | 128 | 8,000 |
2009/01/15 | 134 | 134 | 134 | 134 | 1,000 |
2009/01/09 | 137 | 137 | 137 | 137 | 1,000 |
2009/01/07 | 137 | 142 | 137 | 142 | 3,000 |
2009/01/06 | 137 | 137 | 137 | 137 | 3,000 |
2009/01/05 | 137 | 137 | 137 | 137 | 27,000 |