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 |
---|---|---|---|---|---|
2012/12/28 | 153 | 153 | 153 | 153 | 1,000 |
2012/12/27 | 151 | 153 | 151 | 152 | 6,000 |
2012/12/26 | 153 | 153 | 151 | 151 | 8,000 |
2012/12/25 | 150 | 154 | 150 | 151 | 10,000 |
2012/12/21 | 150 | 150 | 150 | 150 | 2,000 |
2012/12/19 | 147 | 148 | 144 | 148 | 6,000 |
2012/12/18 | 146 | 146 | 144 | 145 | 10,000 |
2012/12/17 | 145 | 145 | 145 | 145 | 2,000 |
2012/12/14 | 146 | 147 | 146 | 147 | 2,000 |
2012/12/13 | 146 | 146 | 146 | 146 | 1,000 |
2012/12/11 | 146 | 146 | 146 | 146 | 1,000 |
2012/12/10 | 145 | 145 | 145 | 145 | 3,000 |
2012/12/07 | 145 | 145 | 145 | 145 | 3,000 |
2012/12/06 | 146 | 146 | 146 | 146 | 1,000 |
2012/12/04 | 145 | 146 | 142 | 146 | 7,000 |
2012/12/03 | 144 | 144 | 144 | 144 | 3,000 |
2012/11/29 | 147 | 147 | 147 | 147 | 2,000 |
2012/11/27 | 148 | 148 | 148 | 148 | 5,000 |
2012/11/26 | 148 | 149 | 148 | 148 | 3,000 |
2012/11/22 | 144 | 147 | 144 | 147 | 5,000 |
2012/11/21 | 145 | 145 | 144 | 144 | 2,000 |
2012/11/20 | 145 | 145 | 145 | 145 | 1,000 |
2012/11/19 | 146 | 146 | 146 | 146 | 1,000 |
2012/11/16 | 140 | 143 | 140 | 143 | 7,000 |
2012/11/15 | 143 | 143 | 143 | 143 | 1,000 |
2012/11/13 | 145 | 145 | 143 | 143 | 2,000 |
2012/11/07 | 143 | 143 | 143 | 143 | 5,000 |
2012/11/06 | 145 | 145 | 145 | 145 | 1,000 |
2012/11/05 | 147 | 147 | 147 | 147 | 1,000 |
2012/11/02 | 143 | 143 | 143 | 143 | 2,000 |
2012/10/31 | 145 | 145 | 145 | 145 | 3,000 |
2012/10/30 | 145 | 145 | 145 | 145 | 2,000 |
2012/10/29 | 144 | 145 | 144 | 145 | 5,000 |
2012/10/23 | 144 | 144 | 144 | 144 | 3,000 |
2012/10/22 | 144 | 144 | 144 | 144 | 3,000 |
2012/10/19 | 145 | 145 | 145 | 145 | 1,000 |
2012/10/17 | 144 | 144 | 144 | 144 | 1,000 |
2012/10/16 | 144 | 145 | 144 | 145 | 7,000 |
2012/10/12 | 148 | 148 | 148 | 148 | 1,000 |
2012/10/11 | 148 | 148 | 148 | 148 | 4,000 |
2012/10/05 | 144 | 144 | 144 | 144 | 1,000 |
2012/10/03 | 144 | 144 | 144 | 144 | 3,000 |
2012/10/02 | 144 | 144 | 144 | 144 | 2,000 |
2012/10/01 | 144 | 144 | 144 | 144 | 1,000 |
2012/09/27 | 147 | 147 | 143 | 144 | 8,000 |
2012/09/26 | 149 | 149 | 149 | 149 | 2,000 |
2012/09/25 | 149 | 149 | 148 | 148 | 4,000 |
2012/09/19 | 146 | 146 | 146 | 146 | 1,000 |
2012/09/18 | 147 | 147 | 145 | 145 | 7,000 |
2012/09/14 | 146 | 148 | 146 | 148 | 2,000 |
2012/09/13 | 142 | 143 | 142 | 143 | 3,000 |
2012/09/07 | 144 | 144 | 141 | 141 | 4,000 |
2012/09/05 | 148 | 148 | 144 | 144 | 6,000 |
2012/09/04 | 145 | 145 | 145 | 145 | 3,000 |
2012/08/31 | 146 | 146 | 146 | 146 | 5,000 |
2012/08/27 | 151 | 151 | 146 | 146 | 5,000 |
2012/08/17 | 151 | 151 | 151 | 151 | 1,000 |
2012/08/15 | 153 | 153 | 150 | 151 | 3,000 |
2012/08/14 | 149 | 153 | 149 | 153 | 3,000 |
2012/08/13 | 148 | 148 | 148 | 148 | 1,000 |
2012/08/10 | 144 | 144 | 144 | 144 | 1,000 |
2012/08/09 | 144 | 144 | 144 | 144 | 2,000 |
2012/08/03 | 146 | 146 | 146 | 146 | 1,000 |
2012/07/31 | 146 | 146 | 146 | 146 | 1,000 |
2012/07/27 | 146 | 146 | 144 | 144 | 5,000 |
2012/07/26 | 146 | 146 | 146 | 146 | 1,000 |
2012/07/24 | 149 | 149 | 143 | 143 | 6,000 |
2012/07/20 | 147 | 147 | 147 | 147 | 1,000 |
2012/07/19 | 150 | 151 | 150 | 151 | 6,000 |
2012/07/17 | 151 | 151 | 151 | 151 | 1,000 |
2012/07/13 | 152 | 152 | 152 | 152 | 5,000 |
2012/07/12 | 147 | 152 | 147 | 152 | 2,000 |
2012/07/11 | 149 | 149 | 145 | 145 | 14,000 |
2012/07/10 | 145 | 145 | 145 | 145 | 4,000 |
2012/07/06 | 146 | 150 | 146 | 150 | 8,000 |
2012/07/05 | 149 | 149 | 145 | 145 | 5,000 |
2012/07/03 | 174 | 174 | 159 | 159 | 26,000 |
2012/07/02 | 152 | 157 | 152 | 157 | 2,000 |
2012/06/28 | 151 | 151 | 151 | 151 | 1,000 |
2012/06/27 | 150 | 151 | 150 | 150 | 10,000 |
2012/06/26 | 148 | 148 | 148 | 148 | 2,000 |
2012/06/25 | 146 | 150 | 146 | 150 | 2,000 |
2012/06/21 | 144 | 145 | 144 | 145 | 4,000 |
2012/06/18 | 142 | 143 | 142 | 143 | 5,000 |
2012/06/14 | 139 | 140 | 139 | 140 | 3,000 |
2012/06/13 | 138 | 138 | 138 | 138 | 4,000 |
2012/06/12 | 141 | 141 | 141 | 141 | 1,000 |
2012/06/11 | 140 | 140 | 140 | 140 | 1,000 |
2012/06/08 | 140 | 140 | 140 | 140 | 1,000 |
2012/06/05 | 138 | 138 | 135 | 135 | 26,000 |
2012/06/04 | 136 | 136 | 136 | 136 | 5,000 |
2012/06/01 | 141 | 141 | 140 | 140 | 5,000 |
2012/05/31 | 141 | 141 | 141 | 141 | 2,000 |
2012/05/29 | 144 | 144 | 144 | 144 | 2,000 |
2012/05/28 | 149 | 149 | 142 | 144 | 11,000 |
2012/05/24 | 143 | 149 | 143 | 149 | 2,000 |
2012/05/22 | 146 | 146 | 142 | 142 | 4,000 |
2012/05/21 | 146 | 148 | 146 | 148 | 2,000 |
2012/05/18 | 145 | 145 | 144 | 144 | 11,000 |
2012/05/17 | 147 | 147 | 147 | 147 | 3,000 |
2012/05/15 | 148 | 148 | 148 | 148 | 2,000 |
2012/05/14 | 151 | 151 | 151 | 151 | 1,000 |
2012/05/11 | 149 | 149 | 149 | 149 | 1,000 |
2012/05/08 | 152 | 152 | 150 | 150 | 2,000 |
2012/05/07 | 150 | 150 | 149 | 149 | 5,000 |
2012/05/01 | 153 | 153 | 149 | 149 | 9,000 |
2012/04/27 | 153 | 153 | 153 | 153 | 1,000 |
2012/04/25 | 150 | 150 | 150 | 150 | 2,000 |
2012/04/23 | 149 | 149 | 149 | 149 | 2,000 |
2012/04/20 | 154 | 154 | 154 | 154 | 1,000 |
2012/04/19 | 159 | 159 | 153 | 155 | 9,000 |
2012/04/18 | 152 | 168 | 148 | 168 | 15,000 |
2012/04/17 | 155 | 155 | 155 | 155 | 2,000 |
2012/04/16 | 154 | 154 | 154 | 154 | 3,000 |
2012/04/13 | 152 | 152 | 149 | 149 | 4,000 |
2012/04/12 | 151 | 151 | 150 | 150 | 10,000 |
2012/04/11 | 152 | 152 | 152 | 152 | 2,000 |
2012/04/09 | 148 | 150 | 148 | 150 | 4,000 |
2012/04/05 | 153 | 153 | 153 | 153 | 1,000 |
2012/04/03 | 155 | 155 | 155 | 155 | 1,000 |
2012/04/02 | 152 | 152 | 152 | 152 | 4,000 |
2012/03/29 | 157 | 157 | 156 | 157 | 5,000 |
2012/03/28 | 161 | 161 | 161 | 161 | 1,000 |
2012/03/27 | 166 | 166 | 164 | 166 | 14,000 |
2012/03/26 | 166 | 167 | 165 | 165 | 5,000 |
2012/03/22 | 166 | 166 | 166 | 166 | 1,000 |
2012/03/21 | 165 | 166 | 165 | 166 | 3,000 |
2012/03/19 | 167 | 167 | 166 | 166 | 2,000 |
2012/03/16 | 165 | 165 | 165 | 165 | 2,000 |
2012/03/09 | 160 | 160 | 160 | 160 | 1,000 |
2012/03/08 | 158 | 158 | 158 | 158 | 1,000 |
2012/03/06 | 160 | 160 | 160 | 160 | 1,000 |
2012/03/05 | 160 | 160 | 160 | 160 | 1,000 |
2012/03/02 | 160 | 160 | 160 | 160 | 3,000 |
2012/03/01 | 160 | 160 | 160 | 160 | 1,000 |
2012/02/29 | 158 | 160 | 158 | 160 | 2,000 |
2012/02/27 | 158 | 158 | 158 | 158 | 3,000 |
2012/02/24 | 165 | 165 | 158 | 158 | 5,000 |
2012/02/22 | 160 | 161 | 160 | 160 | 9,000 |
2012/02/21 | 160 | 160 | 160 | 160 | 2,000 |
2012/02/20 | 159 | 159 | 159 | 159 | 3,000 |
2012/02/17 | 156 | 156 | 156 | 156 | 1,000 |
2012/02/16 | 154 | 156 | 152 | 156 | 9,000 |
2012/02/14 | 152 | 152 | 152 | 152 | 1,000 |
2012/02/13 | 152 | 152 | 151 | 151 | 2,000 |
2012/02/10 | 153 | 153 | 152 | 153 | 4,000 |
2012/02/08 | 151 | 151 | 151 | 151 | 1,000 |
2012/02/06 | 152 | 152 | 152 | 152 | 1,000 |
2012/02/03 | 152 | 152 | 152 | 152 | 1,000 |
2012/02/02 | 154 | 155 | 154 | 155 | 3,000 |
2012/02/01 | 151 | 152 | 151 | 152 | 4,000 |
2012/01/31 | 154 | 155 | 151 | 151 | 4,000 |
2012/01/30 | 152 | 152 | 150 | 150 | 3,000 |
2012/01/27 | 150 | 150 | 150 | 150 | 1,000 |
2012/01/26 | 152 | 152 | 150 | 150 | 18,000 |
2012/01/25 | 152 | 152 | 152 | 152 | 4,000 |
2012/01/24 | 154 | 154 | 153 | 153 | 2,000 |
2012/01/23 | 153 | 153 | 153 | 153 | 2,000 |
2012/01/19 | 150 | 150 | 150 | 150 | 1,000 |
2012/01/18 | 149 | 152 | 149 | 152 | 4,000 |
2012/01/17 | 148 | 148 | 148 | 148 | 3,000 |
2012/01/12 | 150 | 152 | 150 | 152 | 5,000 |
2012/01/10 | 152 | 152 | 152 | 152 | 2,000 |
2012/01/06 | 147 | 148 | 147 | 148 | 5,000 |
2012/01/05 | 151 | 152 | 150 | 150 | 8,000 |