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 |
---|---|---|---|---|---|
2011/12/30 | 149 | 149 | 149 | 149 | 6,000 |
2011/12/29 | 155 | 155 | 155 | 155 | 2,000 |
2011/12/28 | 155 | 155 | 155 | 155 | 29,000 |
2011/12/27 | 150 | 155 | 150 | 155 | 4,000 |
2011/12/26 | 150 | 151 | 150 | 150 | 4,000 |
2011/12/22 | 149 | 149 | 149 | 149 | 1,000 |
2011/12/19 | 154 | 154 | 154 | 154 | 2,000 |
2011/12/16 | 150 | 150 | 150 | 150 | 6,000 |
2011/12/13 | 151 | 155 | 151 | 155 | 3,000 |
2011/12/12 | 150 | 150 | 149 | 149 | 3,000 |
2011/12/09 | 150 | 150 | 150 | 150 | 4,000 |
2011/12/08 | 149 | 150 | 149 | 149 | 3,000 |
2011/12/07 | 152 | 152 | 148 | 150 | 11,000 |
2011/12/06 | 150 | 150 | 150 | 150 | 5,000 |
2011/12/05 | 158 | 158 | 158 | 158 | 2,000 |
2011/12/02 | 150 | 160 | 150 | 160 | 6,000 |
2011/12/01 | 149 | 150 | 149 | 149 | 5,000 |
2011/11/30 | 0 | 0 | 0 | 146 | 0 |
2011/11/29 | 0 | 0 | 0 | 146 | 0 |
2011/11/28 | 0 | 0 | 0 | 146 | 0 |
2011/11/25 | 146 | 146 | 146 | 146 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 150 | 0 |
2011/11/22 | 0 | 0 | 0 | 150 | 0 |
2011/11/21 | 0 | 0 | 0 | 150 | 0 |
2011/11/18 | 0 | 0 | 0 | 150 | 0 |
2011/11/17 | 150 | 150 | 150 | 150 | 1,000 |
2011/11/16 | 150 | 150 | 150 | 150 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 150 | 0 |
2011/11/14 | 0 | 0 | 0 | 150 | 0 |
2011/11/11 | 0 | 0 | 0 | 150 | 0 |
2011/11/10 | 150 | 150 | 150 | 150 | 3,000 |
2011/11/09 | 0 | 0 | 0 | 152 | 0 |
2011/11/08 | 152 | 152 | 152 | 152 | 3,000 |
2011/11/07 | 0 | 0 | 0 | 152 | 0 |
2011/11/04 | 0 | 0 | 0 | 152 | 0 |
2011/11/02 | 0 | 0 | 0 | 152 | 0 |
2011/11/01 | 152 | 152 | 152 | 152 | 1,000 |
2011/10/31 | 150 | 150 | 147 | 147 | 2,000 |
2011/10/28 | 152 | 152 | 152 | 152 | 1,000 |
2011/10/27 | 157 | 157 | 157 | 157 | 4,000 |
2011/10/26 | 157 | 157 | 157 | 157 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 154 | 0 |
2011/10/24 | 0 | 0 | 0 | 154 | 0 |
2011/10/21 | 0 | 0 | 0 | 154 | 0 |
2011/10/20 | 0 | 0 | 0 | 154 | 0 |
2011/10/19 | 154 | 154 | 154 | 154 | 1,000 |
2011/10/18 | 153 | 153 | 153 | 153 | 1,000 |
2011/10/17 | 153 | 153 | 148 | 148 | 2,000 |
2011/10/14 | 0 | 0 | 0 | 152 | 0 |
2011/10/13 | 152 | 152 | 152 | 152 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 147 | 0 |
2011/10/11 | 0 | 0 | 0 | 147 | 0 |
2011/10/07 | 147 | 147 | 147 | 147 | 2,000 |
2011/10/06 | 0 | 0 | 0 | 152 | 0 |
2011/10/05 | 0 | 0 | 0 | 152 | 0 |
2011/10/04 | 152 | 152 | 152 | 152 | 2,000 |
2011/10/03 | 152 | 152 | 152 | 152 | 4,000 |
2011/09/30 | 157 | 157 | 152 | 152 | 2,000 |
2011/09/29 | 157 | 157 | 157 | 157 | 3,000 |
2011/09/28 | 152 | 157 | 152 | 157 | 3,000 |
2011/09/27 | 153 | 153 | 152 | 152 | 3,000 |
2011/09/26 | 156 | 156 | 152 | 152 | 2,000 |
2011/09/22 | 155 | 155 | 155 | 155 | 1,000 |
2011/09/21 | 157 | 162 | 157 | 162 | 5,000 |
2011/09/20 | 153 | 153 | 153 | 153 | 11,000 |
2011/09/16 | 0 | 0 | 0 | 160 | 0 |
2011/09/15 | 0 | 0 | 0 | 160 | 0 |
2011/09/14 | 0 | 0 | 0 | 160 | 0 |
2011/09/13 | 160 | 160 | 160 | 160 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 161 | 0 |
2011/09/09 | 0 | 0 | 0 | 161 | 0 |
2011/09/08 | 161 | 161 | 161 | 161 | 5,000 |
2011/09/07 | 0 | 0 | 0 | 161 | 0 |
2011/09/06 | 161 | 161 | 161 | 161 | 2,000 |
2011/09/05 | 0 | 0 | 0 | 158 | 0 |
2011/09/02 | 154 | 158 | 154 | 158 | 4,000 |
2011/09/01 | 153 | 153 | 153 | 153 | 2,000 |
2011/08/31 | 0 | 0 | 0 | 158 | 0 |
2011/08/30 | 165 | 165 | 158 | 158 | 13,000 |
2011/08/29 | 161 | 165 | 161 | 165 | 3,000 |
2011/08/26 | 153 | 153 | 153 | 153 | 1,000 |
2011/08/25 | 152 | 153 | 152 | 153 | 2,000 |
2011/08/24 | 152 | 152 | 152 | 152 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 152 | 0 |
2011/08/22 | 153 | 153 | 152 | 152 | 8,000 |
2011/08/19 | 0 | 0 | 0 | 152 | 0 |
2011/08/18 | 0 | 0 | 0 | 152 | 0 |
2011/08/17 | 0 | 0 | 0 | 152 | 0 |
2011/08/16 | 0 | 0 | 0 | 152 | 0 |
2011/08/15 | 0 | 0 | 0 | 152 | 0 |
2011/08/12 | 153 | 153 | 152 | 152 | 2,000 |
2011/08/11 | 0 | 0 | 0 | 151 | 0 |
2011/08/10 | 0 | 0 | 0 | 151 | 0 |
2011/08/09 | 152 | 155 | 151 | 151 | 5,000 |
2011/08/08 | 156 | 156 | 153 | 153 | 4,000 |
2011/08/05 | 157 | 161 | 157 | 161 | 5,000 |
2011/08/04 | 166 | 166 | 166 | 166 | 1,000 |
2011/08/03 | 168 | 168 | 167 | 167 | 3,000 |
2011/08/02 | 169 | 169 | 169 | 169 | 1,000 |
2011/08/01 | 0 | 0 | 0 | 171 | 0 |
2011/07/29 | 173 | 173 | 171 | 171 | 4,000 |
2011/07/28 | 176 | 176 | 176 | 176 | 2,000 |
2011/07/27 | 171 | 177 | 171 | 177 | 2,000 |
2011/07/26 | 171 | 171 | 171 | 171 | 1,000 |
2011/07/25 | 0 | 0 | 0 | 170 | 0 |
2011/07/22 | 0 | 0 | 0 | 170 | 0 |
2011/07/21 | 166 | 170 | 166 | 170 | 13,000 |
2011/07/20 | 167 | 167 | 167 | 167 | 3,000 |
2011/07/19 | 175 | 175 | 170 | 170 | 5,000 |
2011/07/15 | 169 | 169 | 168 | 168 | 4,000 |
2011/07/14 | 168 | 168 | 168 | 168 | 1,000 |
2011/07/13 | 169 | 170 | 169 | 170 | 8,000 |
2011/07/12 | 167 | 168 | 167 | 168 | 3,000 |
2011/07/11 | 167 | 167 | 167 | 167 | 4,000 |
2011/07/08 | 168 | 168 | 165 | 165 | 2,000 |
2011/07/07 | 164 | 164 | 164 | 164 | 1,000 |
2011/07/06 | 0 | 0 | 0 | 164 | 0 |
2011/07/05 | 163 | 164 | 163 | 164 | 2,000 |
2011/07/04 | 168 | 168 | 168 | 168 | 1,000 |
2011/07/01 | 0 | 0 | 0 | 168 | 0 |
2011/06/30 | 170 | 170 | 168 | 168 | 21,000 |
2011/06/29 | 168 | 168 | 168 | 168 | 2,000 |
2011/06/28 | 160 | 163 | 160 | 163 | 11,000 |
2011/06/27 | 155 | 160 | 155 | 160 | 6,000 |
2011/06/24 | 155 | 155 | 155 | 155 | 5,000 |
2011/06/23 | 153 | 153 | 153 | 153 | 3,000 |
2011/06/22 | 155 | 155 | 155 | 155 | 3,000 |
2011/06/21 | 152 | 153 | 152 | 153 | 2,000 |
2011/06/20 | 155 | 155 | 155 | 155 | 1,000 |
2011/06/17 | 150 | 150 | 150 | 150 | 5,000 |
2011/06/16 | 0 | 0 | 0 | 153 | 0 |
2011/06/15 | 0 | 0 | 0 | 153 | 0 |
2011/06/14 | 0 | 0 | 0 | 153 | 0 |
2011/06/13 | 153 | 153 | 153 | 153 | 5,000 |
2011/06/10 | 153 | 153 | 153 | 153 | 8,000 |
2011/06/09 | 0 | 0 | 0 | 150 | 0 |
2011/06/08 | 0 | 0 | 0 | 150 | 0 |
2011/06/07 | 150 | 150 | 150 | 150 | 2,000 |
2011/06/06 | 155 | 155 | 155 | 155 | 2,000 |
2011/06/03 | 0 | 0 | 0 | 159 | 0 |
2011/06/02 | 0 | 0 | 0 | 159 | 0 |
2011/06/01 | 152 | 159 | 152 | 159 | 6,000 |
2011/05/31 | 156 | 156 | 156 | 156 | 3,000 |
2011/05/30 | 0 | 0 | 0 | 156 | 0 |
2011/05/27 | 156 | 156 | 156 | 156 | 5,000 |
2011/05/26 | 152 | 156 | 152 | 156 | 2,000 |
2011/05/25 | 0 | 0 | 0 | 153 | 0 |
2011/05/24 | 153 | 153 | 153 | 153 | 1,000 |
2011/05/23 | 154 | 156 | 152 | 152 | 9,000 |
2011/05/20 | 0 | 0 | 0 | 152 | 0 |
2011/05/19 | 150 | 152 | 150 | 152 | 4,000 |
2011/05/18 | 148 | 148 | 148 | 148 | 1,000 |
2011/05/17 | 150 | 150 | 145 | 146 | 15,000 |
2011/05/16 | 150 | 150 | 150 | 150 | 4,000 |
2011/05/13 | 155 | 155 | 144 | 144 | 12,000 |
2011/05/12 | 153 | 153 | 153 | 153 | 4,000 |
2011/05/11 | 152 | 154 | 152 | 154 | 12,000 |
2011/05/10 | 150 | 150 | 150 | 150 | 1,000 |
2011/05/09 | 151 | 151 | 150 | 150 | 3,000 |
2011/05/06 | 153 | 153 | 151 | 151 | 3,000 |
2011/05/02 | 0 | 0 | 0 | 153 | 0 |
2011/04/28 | 153 | 153 | 153 | 153 | 1,000 |
2011/04/27 | 150 | 153 | 150 | 153 | 4,000 |
2011/04/26 | 150 | 150 | 150 | 150 | 2,000 |
2011/04/25 | 150 | 150 | 150 | 150 | 3,000 |
2011/04/22 | 152 | 152 | 150 | 150 | 8,000 |
2011/04/21 | 0 | 0 | 0 | 152 | 0 |
2011/04/20 | 0 | 0 | 0 | 152 | 0 |
2011/04/19 | 147 | 152 | 147 | 152 | 7,000 |
2011/04/18 | 152 | 152 | 152 | 152 | 2,000 |
2011/04/15 | 0 | 0 | 0 | 147 | 0 |
2011/04/14 | 0 | 0 | 0 | 147 | 0 |
2011/04/13 | 147 | 147 | 147 | 147 | 2,000 |
2011/04/12 | 0 | 0 | 0 | 151 | 0 |
2011/04/11 | 0 | 0 | 0 | 151 | 0 |
2011/04/08 | 0 | 0 | 0 | 151 | 0 |
2011/04/07 | 145 | 151 | 145 | 151 | 2,000 |
2011/04/06 | 153 | 154 | 145 | 145 | 6,000 |
2011/04/05 | 0 | 0 | 0 | 148 | 0 |
2011/04/04 | 148 | 148 | 148 | 148 | 1,000 |
2011/04/01 | 148 | 150 | 148 | 150 | 2,000 |
2011/03/31 | 0 | 0 | 0 | 158 | 0 |
2011/03/30 | 152 | 158 | 152 | 158 | 2,000 |
2011/03/29 | 154 | 154 | 154 | 154 | 2,000 |
2011/03/28 | 158 | 159 | 158 | 159 | 10,000 |
2011/03/25 | 151 | 158 | 151 | 158 | 6,000 |
2011/03/24 | 151 | 151 | 151 | 151 | 1,000 |
2011/03/23 | 148 | 149 | 148 | 149 | 4,000 |
2011/03/22 | 0 | 0 | 0 | 144 | 0 |
2011/03/18 | 143 | 144 | 143 | 144 | 2,000 |
2011/03/17 | 139 | 139 | 136 | 136 | 3,000 |
2011/03/16 | 145 | 145 | 145 | 145 | 1,000 |
2011/03/15 | 140 | 142 | 110 | 120 | 13,000 |
2011/03/14 | 0 | 0 | 0 | 153 | 0 |
2011/03/11 | 153 | 153 | 153 | 153 | 3,000 |
2011/03/10 | 153 | 153 | 153 | 153 | 4,000 |
2011/03/09 | 155 | 155 | 155 | 155 | 4,000 |
2011/03/08 | 156 | 156 | 155 | 155 | 4,000 |
2011/03/07 | 0 | 0 | 0 | 158 | 0 |
2011/03/04 | 160 | 160 | 158 | 158 | 19,000 |
2011/03/03 | 157 | 157 | 157 | 157 | 2,000 |
2011/03/02 | 159 | 159 | 158 | 158 | 6,000 |
2011/03/01 | 157 | 158 | 157 | 158 | 6,000 |
2011/02/28 | 153 | 153 | 153 | 153 | 8,000 |
2011/02/25 | 153 | 153 | 153 | 153 | 1,000 |
2011/02/24 | 151 | 151 | 151 | 151 | 2,000 |
2011/02/23 | 156 | 156 | 152 | 152 | 5,000 |
2011/02/22 | 157 | 158 | 156 | 156 | 3,000 |
2011/02/21 | 157 | 157 | 157 | 157 | 2,000 |
2011/02/18 | 155 | 157 | 155 | 157 | 3,000 |
2011/02/17 | 155 | 155 | 155 | 155 | 2,000 |
2011/02/16 | 0 | 0 | 0 | 154 | 0 |
2011/02/15 | 154 | 154 | 154 | 154 | 4,000 |
2011/02/14 | 154 | 154 | 154 | 154 | 1,000 |
2011/02/10 | 154 | 154 | 152 | 152 | 2,000 |
2011/02/09 | 154 | 154 | 154 | 154 | 1,000 |
2011/02/08 | 152 | 152 | 152 | 152 | 2,000 |
2011/02/07 | 152 | 152 | 152 | 152 | 1,000 |
2011/02/04 | 151 | 151 | 151 | 151 | 2,000 |
2011/02/03 | 149 | 149 | 149 | 149 | 1,000 |
2011/02/02 | 150 | 150 | 150 | 150 | 1,000 |
2011/02/01 | 150 | 150 | 150 | 150 | 2,000 |
2011/01/31 | 148 | 150 | 148 | 150 | 3,000 |
2011/01/28 | 154 | 155 | 150 | 150 | 7,000 |
2011/01/27 | 153 | 153 | 153 | 153 | 6,000 |
2011/01/26 | 0 | 0 | 0 | 153 | 0 |
2011/01/25 | 148 | 153 | 148 | 153 | 7,000 |
2011/01/24 | 153 | 153 | 151 | 153 | 5,000 |
2011/01/21 | 152 | 153 | 152 | 153 | 7,000 |
2011/01/20 | 152 | 152 | 152 | 152 | 4,000 |
2011/01/19 | 152 | 152 | 152 | 152 | 16,000 |
2011/01/18 | 152 | 152 | 152 | 152 | 1,000 |
2011/01/17 | 152 | 154 | 152 | 154 | 3,000 |
2011/01/14 | 151 | 151 | 151 | 151 | 2,000 |
2011/01/13 | 151 | 152 | 151 | 152 | 3,000 |
2011/01/12 | 150 | 152 | 150 | 152 | 6,000 |
2011/01/11 | 152 | 157 | 148 | 149 | 26,000 |
2011/01/07 | 154 | 157 | 154 | 157 | 2,000 |
2011/01/06 | 153 | 153 | 152 | 152 | 4,000 |
2011/01/05 | 150 | 154 | 150 | 154 | 5,000 |
2011/01/04 | 150 | 150 | 145 | 149 | 7,000 |