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 |
|---|---|---|---|---|---|
| 2013/12/30 | 188 | 193 | 188 | 190 | 10,000 |
| 2013/12/27 | 180 | 186 | 180 | 186 | 8,000 |
| 2013/12/26 | 180 | 180 | 180 | 180 | 16,000 |
| 2013/12/25 | 181 | 181 | 180 | 180 | 5,000 |
| 2013/12/24 | 180 | 180 | 179 | 179 | 10,000 |
| 2013/12/20 | 179 | 179 | 178 | 178 | 12,000 |
| 2013/12/19 | 180 | 180 | 179 | 179 | 5,000 |
| 2013/12/18 | 184 | 184 | 180 | 180 | 18,000 |
| 2013/12/17 | 184 | 184 | 184 | 184 | 2,000 |
| 2013/12/16 | 180 | 184 | 180 | 184 | 3,000 |
| 2013/12/13 | 181 | 181 | 180 | 180 | 8,000 |
| 2013/12/12 | 182 | 182 | 182 | 182 | 9,000 |
| 2013/12/11 | 182 | 183 | 182 | 183 | 3,000 |
| 2013/12/10 | 181 | 183 | 180 | 183 | 8,000 |
| 2013/12/09 | 178 | 183 | 178 | 183 | 11,000 |
| 2013/12/06 | 182 | 182 | 182 | 182 | 2,000 |
| 2013/12/05 | 183 | 183 | 181 | 181 | 8,000 |
| 2013/12/03 | 181 | 181 | 181 | 181 | 2,000 |
| 2013/12/02 | 183 | 183 | 181 | 182 | 12,000 |
| 2013/11/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2013/11/28 | 184 | 184 | 184 | 184 | 1,000 |
| 2013/11/27 | 187 | 187 | 184 | 184 | 10,000 |
| 2013/11/26 | 184 | 187 | 184 | 187 | 7,000 |
| 2013/11/25 | 182 | 183 | 179 | 183 | 6,000 |
| 2013/11/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2013/11/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2013/11/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2013/11/19 | 180 | 180 | 180 | 180 | 1,000 |
| 2013/11/18 | 181 | 181 | 177 | 177 | 14,000 |
| 2013/11/15 | 177 | 181 | 177 | 181 | 5,000 |
| 2013/11/14 | 180 | 180 | 179 | 179 | 3,000 |
| 2013/11/12 | 178 | 178 | 177 | 177 | 3,000 |
| 2013/11/11 | 176 | 176 | 176 | 176 | 2,000 |
| 2013/11/08 | 177 | 177 | 177 | 177 | 2,000 |
| 2013/11/07 | 179 | 182 | 178 | 178 | 23,000 |
| 2013/11/06 | 180 | 180 | 179 | 179 | 6,000 |
| 2013/11/05 | 185 | 185 | 180 | 180 | 4,000 |
| 2013/11/01 | 177 | 179 | 177 | 179 | 9,000 |
| 2013/10/31 | 181 | 182 | 180 | 182 | 7,000 |
| 2013/10/30 | 188 | 188 | 182 | 182 | 7,000 |
| 2013/10/29 | 192 | 192 | 188 | 188 | 7,000 |
| 2013/10/28 | 180 | 194 | 180 | 194 | 9,000 |
| 2013/10/25 | 184 | 184 | 178 | 178 | 7,000 |
| 2013/10/23 | 181 | 181 | 181 | 181 | 20,000 |
| 2013/10/22 | 178 | 179 | 178 | 178 | 3,000 |
| 2013/10/21 | 185 | 185 | 178 | 178 | 8,000 |
| 2013/10/18 | 185 | 185 | 185 | 185 | 13,000 |
| 2013/10/17 | 177 | 177 | 177 | 177 | 2,000 |
| 2013/10/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/10/15 | 176 | 176 | 175 | 175 | 10,000 |
| 2013/10/11 | 177 | 177 | 177 | 177 | 1,000 |
| 2013/10/09 | 176 | 176 | 176 | 176 | 6,000 |
| 2013/10/08 | 180 | 180 | 175 | 175 | 8,000 |
| 2013/10/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2013/10/04 | 186 | 186 | 182 | 182 | 7,000 |
| 2013/10/02 | 186 | 186 | 186 | 186 | 1,000 |
| 2013/10/01 | 187 | 188 | 182 | 188 | 6,000 |
| 2013/09/30 | 187 | 187 | 187 | 187 | 3,000 |
| 2013/09/27 | 183 | 187 | 183 | 187 | 10,000 |
| 2013/09/26 | 184 | 184 | 183 | 183 | 5,000 |
| 2013/09/25 | 183 | 186 | 183 | 184 | 6,000 |
| 2013/09/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2013/09/19 | 178 | 179 | 178 | 179 | 4,000 |
| 2013/09/18 | 180 | 180 | 178 | 180 | 6,000 |
| 2013/09/13 | 177 | 177 | 177 | 177 | 3,000 |
| 2013/09/11 | 177 | 177 | 177 | 177 | 3,000 |
| 2013/09/10 | 177 | 177 | 177 | 177 | 1,000 |
| 2013/09/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2013/09/06 | 173 | 175 | 173 | 175 | 6,000 |
| 2013/09/05 | 173 | 173 | 173 | 173 | 5,000 |
| 2013/09/04 | 173 | 174 | 172 | 174 | 3,000 |
| 2013/09/03 | 175 | 175 | 175 | 175 | 2,000 |
| 2013/08/30 | 176 | 176 | 172 | 172 | 12,000 |
| 2013/08/29 | 175 | 175 | 175 | 175 | 10,000 |
| 2013/08/28 | 175 | 175 | 175 | 175 | 6,000 |
| 2013/08/27 | 175 | 175 | 175 | 175 | 4,000 |
| 2013/08/26 | 172 | 175 | 172 | 175 | 8,000 |
| 2013/08/23 | 174 | 174 | 172 | 172 | 5,000 |
| 2013/08/22 | 170 | 174 | 170 | 174 | 4,000 |
| 2013/08/20 | 174 | 174 | 174 | 174 | 2,000 |
| 2013/08/19 | 175 | 175 | 175 | 175 | 6,000 |
| 2013/08/16 | 174 | 175 | 174 | 175 | 8,000 |
| 2013/08/15 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/08/14 | 177 | 177 | 170 | 170 | 6,000 |
| 2013/08/13 | 174 | 174 | 170 | 174 | 6,000 |
| 2013/08/09 | 172 | 174 | 172 | 174 | 2,000 |
| 2013/08/06 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/08/05 | 174 | 174 | 174 | 174 | 2,000 |
| 2013/08/02 | 169 | 175 | 169 | 175 | 6,000 |
| 2013/07/31 | 172 | 172 | 170 | 170 | 12,000 |
| 2013/07/30 | 173 | 176 | 173 | 176 | 3,000 |
| 2013/07/29 | 176 | 176 | 176 | 176 | 3,000 |
| 2013/07/25 | 174 | 176 | 174 | 176 | 5,000 |
| 2013/07/24 | 179 | 180 | 179 | 180 | 7,000 |
| 2013/07/23 | 173 | 175 | 173 | 175 | 9,000 |
| 2013/07/22 | 174 | 175 | 171 | 171 | 8,000 |
| 2013/07/19 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/07/18 | 173 | 174 | 173 | 174 | 5,000 |
| 2013/07/17 | 171 | 173 | 171 | 173 | 2,000 |
| 2013/07/12 | 173 | 174 | 173 | 173 | 4,000 |
| 2013/07/11 | 174 | 174 | 170 | 173 | 10,000 |
| 2013/07/10 | 171 | 171 | 170 | 170 | 6,000 |
| 2013/07/09 | 165 | 170 | 165 | 170 | 17,000 |
| 2013/07/08 | 176 | 176 | 168 | 168 | 7,000 |
| 2013/07/05 | 174 | 174 | 174 | 174 | 5,000 |
| 2013/07/04 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/07/03 | 175 | 175 | 168 | 174 | 5,000 |
| 2013/07/01 | 174 | 174 | 172 | 172 | 18,000 |
| 2013/06/28 | 174 | 174 | 174 | 174 | 2,000 |
| 2013/06/27 | 170 | 170 | 169 | 170 | 8,000 |
| 2013/06/26 | 172 | 172 | 169 | 169 | 2,000 |
| 2013/06/25 | 169 | 172 | 168 | 172 | 9,000 |
| 2013/06/24 | 169 | 169 | 169 | 169 | 1,000 |
| 2013/06/21 | 167 | 167 | 164 | 165 | 13,000 |
| 2013/06/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2013/06/18 | 165 | 165 | 165 | 165 | 3,000 |
| 2013/06/14 | 170 | 170 | 170 | 170 | 2,000 |
| 2013/06/11 | 163 | 167 | 163 | 167 | 6,000 |
| 2013/06/10 | 170 | 170 | 168 | 168 | 7,000 |
| 2013/06/07 | 170 | 170 | 170 | 170 | 5,000 |
| 2013/06/06 | 170 | 170 | 168 | 170 | 8,000 |
| 2013/06/04 | 171 | 173 | 171 | 173 | 4,000 |
| 2013/06/03 | 174 | 174 | 173 | 173 | 4,000 |
| 2013/05/31 | 173 | 173 | 173 | 173 | 1,000 |
| 2013/05/30 | 172 | 172 | 171 | 172 | 5,000 |
| 2013/05/29 | 173 | 173 | 172 | 172 | 8,000 |
| 2013/05/28 | 173 | 173 | 173 | 173 | 1,000 |
| 2013/05/27 | 175 | 175 | 170 | 170 | 6,000 |
| 2013/05/24 | 173 | 175 | 173 | 175 | 2,000 |
| 2013/05/23 | 182 | 182 | 175 | 175 | 18,000 |
| 2013/05/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2013/05/21 | 179 | 180 | 179 | 180 | 23,000 |
| 2013/05/20 | 179 | 180 | 179 | 180 | 2,000 |
| 2013/05/16 | 180 | 180 | 173 | 175 | 7,000 |
| 2013/05/15 | 176 | 181 | 176 | 177 | 16,000 |
| 2013/05/14 | 173 | 177 | 173 | 177 | 12,000 |
| 2013/05/13 | 182 | 182 | 176 | 177 | 11,000 |
| 2013/05/09 | 175 | 185 | 174 | 181 | 115,000 |
| 2013/05/08 | 176 | 176 | 172 | 175 | 22,000 |
| 2013/05/07 | 175 | 175 | 175 | 175 | 9,000 |
| 2013/05/02 | 175 | 175 | 170 | 174 | 9,000 |
| 2013/05/01 | 173 | 173 | 173 | 173 | 1,000 |
| 2013/04/30 | 174 | 175 | 170 | 175 | 37,000 |
| 2013/04/26 | 169 | 174 | 168 | 174 | 17,000 |
| 2013/04/25 | 172 | 174 | 172 | 174 | 7,000 |
| 2013/04/24 | 170 | 173 | 170 | 173 | 9,000 |
| 2013/04/23 | 171 | 172 | 171 | 172 | 5,000 |
| 2013/04/22 | 170 | 171 | 170 | 171 | 8,000 |
| 2013/04/19 | 169 | 169 | 168 | 168 | 2,000 |
| 2013/04/18 | 170 | 170 | 167 | 168 | 10,000 |
| 2013/04/17 | 167 | 168 | 167 | 168 | 4,000 |
| 2013/04/16 | 167 | 167 | 167 | 167 | 3,000 |
| 2013/04/15 | 168 | 168 | 168 | 168 | 3,000 |
| 2013/04/12 | 164 | 165 | 164 | 165 | 5,000 |
| 2013/04/11 | 167 | 167 | 159 | 165 | 7,000 |
| 2013/04/10 | 167 | 167 | 167 | 167 | 1,000 |
| 2013/04/09 | 168 | 168 | 165 | 168 | 6,000 |
| 2013/04/08 | 167 | 167 | 167 | 167 | 1,000 |
| 2013/04/04 | 159 | 159 | 159 | 159 | 7,000 |
| 2013/04/03 | 160 | 163 | 160 | 163 | 4,000 |
| 2013/04/02 | 163 | 163 | 163 | 163 | 2,000 |
| 2013/04/01 | 167 | 167 | 165 | 165 | 6,000 |
| 2013/03/28 | 167 | 167 | 167 | 167 | 3,000 |
| 2013/03/27 | 170 | 170 | 167 | 167 | 13,000 |
| 2013/03/26 | 169 | 171 | 168 | 170 | 22,000 |
| 2013/03/25 | 169 | 170 | 169 | 170 | 17,000 |
| 2013/03/22 | 171 | 171 | 169 | 170 | 9,000 |
| 2013/03/21 | 170 | 171 | 170 | 171 | 8,000 |
| 2013/03/18 | 170 | 171 | 169 | 170 | 5,000 |
| 2013/03/15 | 169 | 171 | 169 | 169 | 10,000 |
| 2013/03/14 | 171 | 171 | 171 | 171 | 1,000 |
| 2013/03/13 | 171 | 171 | 170 | 171 | 9,000 |
| 2013/03/12 | 171 | 171 | 171 | 171 | 5,000 |
| 2013/03/11 | 170 | 170 | 169 | 170 | 18,000 |
| 2013/03/08 | 170 | 170 | 170 | 170 | 3,000 |
| 2013/03/07 | 169 | 169 | 167 | 167 | 3,000 |
| 2013/03/06 | 170 | 170 | 170 | 170 | 4,000 |
| 2013/03/05 | 170 | 170 | 170 | 170 | 3,000 |
| 2013/03/04 | 171 | 171 | 167 | 170 | 7,000 |
| 2013/03/01 | 170 | 170 | 170 | 170 | 6,000 |
| 2013/02/28 | 167 | 167 | 167 | 167 | 5,000 |
| 2013/02/27 | 165 | 166 | 165 | 166 | 8,000 |
| 2013/02/26 | 165 | 165 | 165 | 165 | 2,000 |
| 2013/02/25 | 165 | 166 | 162 | 163 | 17,000 |
| 2013/02/22 | 162 | 165 | 162 | 165 | 6,000 |
| 2013/02/20 | 163 | 163 | 163 | 163 | 4,000 |
| 2013/02/19 | 162 | 163 | 162 | 162 | 7,000 |
| 2013/02/18 | 161 | 162 | 160 | 162 | 5,000 |
| 2013/02/15 | 162 | 162 | 157 | 161 | 11,000 |
| 2013/02/14 | 157 | 165 | 157 | 165 | 11,000 |
| 2013/02/13 | 162 | 162 | 162 | 162 | 6,000 |
| 2013/02/12 | 162 | 164 | 162 | 164 | 3,000 |
| 2013/02/07 | 162 | 162 | 162 | 162 | 4,000 |
| 2013/02/06 | 160 | 164 | 160 | 164 | 7,000 |
| 2013/02/05 | 167 | 167 | 162 | 162 | 13,000 |
| 2013/02/04 | 167 | 167 | 167 | 167 | 1,000 |
| 2013/02/01 | 165 | 166 | 162 | 162 | 12,000 |
| 2013/01/31 | 164 | 164 | 164 | 164 | 1,000 |
| 2013/01/30 | 164 | 164 | 164 | 164 | 1,000 |
| 2013/01/29 | 164 | 164 | 164 | 164 | 5,000 |
| 2013/01/28 | 164 | 164 | 164 | 164 | 2,000 |
| 2013/01/25 | 163 | 163 | 163 | 163 | 1,000 |
| 2013/01/24 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/01/23 | 164 | 164 | 162 | 164 | 3,000 |
| 2013/01/21 | 158 | 160 | 158 | 160 | 3,000 |
| 2013/01/18 | 160 | 160 | 158 | 159 | 18,000 |
| 2013/01/16 | 162 | 162 | 162 | 162 | 2,000 |
| 2013/01/15 | 163 | 164 | 160 | 161 | 6,000 |
| 2013/01/09 | 159 | 161 | 159 | 161 | 2,000 |
| 2013/01/08 | 161 | 161 | 161 | 161 | 1,000 |
| 2013/01/07 | 156 | 161 | 156 | 161 | 40,000 |
| 2013/01/04 | 155 | 156 | 154 | 156 | 4,000 |