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 |
---|---|---|---|---|---|
2015/12/30 | 356 | 358 | 353 | 358 | 29,400 |
2015/12/29 | 353 | 357 | 351 | 352 | 45,000 |
2015/12/28 | 340 | 356 | 340 | 353 | 40,600 |
2015/12/25 | 346 | 346 | 335 | 339 | 61,600 |
2015/12/24 | 351 | 359 | 348 | 348 | 64,000 |
2015/12/22 | 353 | 354 | 348 | 349 | 51,000 |
2015/12/21 | 367 | 367 | 357 | 357 | 60,700 |
2015/12/18 | 375 | 377 | 367 | 369 | 44,300 |
2015/12/17 | 378 | 380 | 377 | 380 | 15,800 |
2015/12/16 | 371 | 377 | 371 | 375 | 24,600 |
2015/12/15 | 376 | 380 | 365 | 370 | 44,900 |
2015/12/14 | 380 | 380 | 374 | 378 | 32,000 |
2015/12/11 | 382 | 388 | 382 | 384 | 58,500 |
2015/12/10 | 391 | 394 | 387 | 388 | 23,500 |
2015/12/09 | 394 | 396 | 391 | 392 | 28,700 |
2015/12/08 | 405 | 407 | 395 | 395 | 37,300 |
2015/12/07 | 415 | 415 | 407 | 407 | 25,800 |
2015/12/04 | 408 | 412 | 407 | 409 | 33,400 |
2015/12/03 | 416 | 418 | 414 | 418 | 29,500 |
2015/12/02 | 418 | 418 | 411 | 418 | 22,200 |
2015/12/01 | 418 | 418 | 410 | 414 | 31,100 |
2015/11/30 | 414 | 417 | 410 | 416 | 27,700 |
2015/11/27 | 422 | 427 | 416 | 416 | 22,500 |
2015/11/26 | 407 | 426 | 405 | 419 | 70,000 |
2015/11/25 | 409 | 409 | 404 | 404 | 16,700 |
2015/11/24 | 406 | 409 | 403 | 407 | 34,800 |
2015/11/20 | 395 | 404 | 395 | 404 | 29,600 |
2015/11/19 | 399 | 400 | 395 | 398 | 19,000 |
2015/11/18 | 396 | 398 | 392 | 396 | 24,300 |
2015/11/17 | 390 | 396 | 390 | 393 | 33,200 |
2015/11/16 | 392 | 400 | 390 | 394 | 24,000 |
2015/11/13 | 398 | 400 | 391 | 394 | 20,200 |
2015/11/12 | 394 | 400 | 392 | 399 | 23,700 |
2015/11/11 | 392 | 396 | 392 | 394 | 12,900 |
2015/11/10 | 392 | 400 | 392 | 392 | 21,700 |
2015/11/09 | 389 | 401 | 389 | 400 | 59,000 |
2015/11/06 | 384 | 390 | 381 | 389 | 27,600 |
2015/11/05 | 380 | 384 | 378 | 380 | 29,100 |
2015/11/04 | 387 | 387 | 380 | 383 | 21,400 |
2015/11/02 | 389 | 389 | 380 | 381 | 24,300 |
2015/10/30 | 388 | 389 | 380 | 389 | 27,900 |
2015/10/29 | 389 | 389 | 380 | 384 | 24,700 |
2015/10/28 | 385 | 389 | 380 | 386 | 29,600 |
2015/10/27 | 397 | 401 | 390 | 391 | 41,800 |
2015/10/26 | 390 | 397 | 387 | 394 | 36,400 |
2015/10/23 | 388 | 388 | 385 | 387 | 16,300 |
2015/10/22 | 387 | 388 | 384 | 385 | 7,300 |
2015/10/21 | 378 | 387 | 375 | 387 | 18,900 |
2015/10/20 | 379 | 381 | 376 | 376 | 12,300 |
2015/10/19 | 381 | 385 | 380 | 380 | 26,100 |
2015/10/16 | 387 | 390 | 383 | 385 | 42,300 |
2015/10/15 | 377 | 393 | 373 | 382 | 20,800 |
2015/10/14 | 379 | 379 | 372 | 375 | 21,500 |
2015/10/13 | 384 | 384 | 379 | 381 | 18,500 |
2015/10/09 | 377 | 385 | 376 | 384 | 31,300 |
2015/10/08 | 381 | 382 | 370 | 374 | 42,500 |
2015/10/07 | 380 | 383 | 378 | 383 | 16,600 |
2015/10/06 | 378 | 386 | 378 | 383 | 29,400 |
2015/10/05 | 373 | 377 | 372 | 375 | 20,600 |
2015/10/02 | 367 | 375 | 367 | 371 | 18,700 |
2015/10/01 | 378 | 378 | 367 | 372 | 23,600 |
2015/09/30 | 370 | 380 | 370 | 371 | 27,600 |
2015/09/29 | 380 | 381 | 367 | 368 | 32,900 |
2015/09/28 | 391 | 391 | 384 | 386 | 22,300 |
2015/09/25 | 389 | 394 | 375 | 393 | 28,500 |
2015/09/24 | 394 | 398 | 388 | 388 | 55,800 |
2015/09/18 | 406 | 408 | 395 | 402 | 34,200 |
2015/09/17 | 410 | 410 | 394 | 406 | 79,600 |
2015/09/16 | 385 | 407 | 384 | 406 | 44,200 |
2015/09/15 | 380 | 387 | 377 | 382 | 18,600 |
2015/09/14 | 382 | 386 | 378 | 378 | 16,000 |
2015/09/11 | 372 | 382 | 372 | 381 | 42,100 |
2015/09/10 | 378 | 381 | 368 | 379 | 11,400 |
2015/09/09 | 368 | 387 | 365 | 384 | 25,800 |
2015/09/08 | 361 | 370 | 355 | 358 | 32,900 |
2015/09/07 | 360 | 366 | 350 | 361 | 29,600 |
2015/09/04 | 383 | 399 | 364 | 365 | 47,400 |
2015/09/03 | 387 | 399 | 377 | 383 | 28,400 |
2015/09/02 | 384 | 393 | 375 | 383 | 39,300 |
2015/09/01 | 408 | 409 | 384 | 386 | 38,600 |
2015/08/31 | 410 | 410 | 401 | 408 | 37,900 |
2015/08/28 | 405 | 411 | 398 | 400 | 38,600 |
2015/08/27 | 403 | 410 | 395 | 396 | 34,600 |
2015/08/26 | 370 | 387 | 370 | 387 | 44,800 |
2015/08/25 | 318 | 379 | 316 | 365 | 188,100 |
2015/08/24 | 402 | 413 | 380 | 390 | 93,900 |
2015/08/21 | 450 | 450 | 430 | 431 | 75,100 |
2015/08/20 | 469 | 470 | 458 | 458 | 33,600 |
2015/08/19 | 477 | 479 | 470 | 470 | 27,500 |
2015/08/18 | 482 | 484 | 476 | 480 | 13,200 |
2015/08/17 | 477 | 484 | 476 | 482 | 14,300 |
2015/08/14 | 476 | 477 | 474 | 476 | 11,200 |
2015/08/13 | 475 | 485 | 475 | 476 | 21,900 |
2015/08/12 | 479 | 482 | 474 | 481 | 24,500 |
2015/08/11 | 488 | 489 | 480 | 482 | 17,400 |
2015/08/10 | 473 | 492 | 471 | 486 | 55,400 |
2015/08/07 | 476 | 477 | 472 | 475 | 34,800 |
2015/08/06 | 481 | 484 | 476 | 478 | 34,700 |
2015/08/05 | 481 | 483 | 475 | 480 | 39,000 |
2015/08/04 | 493 | 493 | 480 | 483 | 43,900 |
2015/08/03 | 499 | 499 | 488 | 493 | 39,400 |
2015/07/31 | 498 | 499 | 487 | 493 | 59,600 |
2015/07/30 | 490 | 496 | 482 | 490 | 92,200 |
2015/07/29 | 482 | 543 | 474 | 497 | 493,300 |
2015/07/28 | 465 | 479 | 465 | 470 | 78,000 |
2015/07/27 | 483 | 490 | 479 | 480 | 31,300 |
2015/07/24 | 483 | 488 | 482 | 483 | 16,000 |
2015/07/23 | 494 | 494 | 473 | 490 | 41,900 |
2015/07/22 | 499 | 500 | 495 | 495 | 32,900 |
2015/07/21 | 499 | 506 | 498 | 499 | 50,100 |
2015/07/17 | 498 | 499 | 492 | 499 | 26,800 |
2015/07/16 | 494 | 499 | 491 | 498 | 31,700 |
2015/07/15 | 489 | 493 | 484 | 493 | 38,300 |
2015/07/14 | 478 | 490 | 478 | 489 | 38,400 |
2015/07/13 | 469 | 477 | 464 | 470 | 41,600 |
2015/07/10 | 473 | 479 | 462 | 466 | 56,900 |
2015/07/09 | 465 | 478 | 450 | 473 | 89,200 |
2015/07/08 | 488 | 488 | 472 | 478 | 90,000 |
2015/07/07 | 492 | 497 | 488 | 490 | 33,600 |
2015/07/06 | 493 | 496 | 486 | 487 | 51,000 |
2015/07/03 | 502 | 502 | 494 | 498 | 42,200 |
2015/07/02 | 506 | 506 | 499 | 502 | 43,900 |
2015/07/01 | 500 | 507 | 492 | 504 | 38,700 |
2015/06/30 | 486 | 517 | 486 | 501 | 55,700 |
2015/06/29 | 500 | 500 | 486 | 489 | 106,100 |
2015/06/26 | 507 | 510 | 502 | 508 | 53,900 |
2015/06/25 | 515 | 520 | 511 | 514 | 44,200 |
2015/06/24 | 512 | 523 | 507 | 516 | 83,600 |
2015/06/23 | 499 | 533 | 498 | 512 | 195,300 |
2015/06/22 | 513 | 513 | 497 | 504 | 178,900 |
2015/06/19 | 522 | 524 | 508 | 514 | 117,800 |
2015/06/18 | 544 | 544 | 513 | 514 | 203,600 |
2015/06/17 | 564 | 570 | 525 | 542 | 361,900 |
2015/06/16 | 575 | 587 | 524 | 544 | 1,017,800 |
2015/06/15 | 488 | 570 | 487 | 570 | 964,700 |
2015/06/12 | 481 | 493 | 481 | 490 | 90,900 |
2015/06/11 | 472 | 482 | 472 | 481 | 36,900 |
2015/06/10 | 469 | 481 | 469 | 474 | 40,600 |
2015/06/09 | 473 | 480 | 463 | 471 | 133,100 |
2015/06/08 | 486 | 486 | 466 | 469 | 134,100 |
2015/06/05 | 491 | 494 | 480 | 481 | 122,800 |
2015/06/04 | 499 | 501 | 495 | 497 | 68,300 |
2015/06/03 | 504 | 508 | 498 | 499 | 140,000 |
2015/06/02 | 510 | 511 | 507 | 507 | 58,800 |
2015/06/01 | 510 | 516 | 503 | 516 | 53,500 |
2015/05/29 | 510 | 514 | 507 | 509 | 40,500 |
2015/05/28 | 511 | 515 | 507 | 508 | 70,200 |
2015/05/27 | 512 | 517 | 511 | 513 | 37,000 |
2015/05/26 | 514 | 520 | 514 | 516 | 51,500 |
2015/05/25 | 517 | 522 | 513 | 515 | 91,900 |
2015/05/22 | 508 | 512 | 500 | 511 | 109,900 |
2015/05/21 | 518 | 519 | 510 | 512 | 63,900 |
2015/05/20 | 525 | 526 | 512 | 519 | 108,600 |
2015/05/19 | 522 | 535 | 522 | 524 | 83,600 |
2015/05/18 | 521 | 526 | 520 | 526 | 92,400 |
2015/05/15 | 521 | 530 | 518 | 525 | 122,000 |
2015/05/14 | 515 | 525 | 513 | 515 | 111,800 |
2015/05/13 | 524 | 531 | 512 | 512 | 269,700 |
2015/05/12 | 534 | 562 | 532 | 539 | 281,000 |
2015/05/11 | 534 | 537 | 520 | 522 | 244,900 |
2015/05/08 | 537 | 547 | 522 | 524 | 309,200 |
2015/05/07 | 566 | 567 | 533 | 537 | 312,100 |
2015/05/01 | 585 | 596 | 567 | 568 | 361,200 |
2015/04/30 | 625 | 627 | 583 | 593 | 881,200 |
2015/04/28 | 671 | 677 | 601 | 625 | 822,900 |
2015/04/27 | 699 | 709 | 667 | 681 | 288,300 |
2015/04/24 | 690 | 702 | 688 | 699 | 206,500 |
2015/04/23 | 702 | 702 | 693 | 695 | 116,500 |
2015/04/22 | 678 | 704 | 675 | 691 | 221,000 |
2015/04/21 | 680 | 690 | 666 | 679 | 152,100 |
2015/04/20 | 679 | 702 | 679 | 687 | 140,400 |
2015/04/17 | 713 | 713 | 690 | 704 | 110,000 |
2015/04/16 | 716 | 717 | 676 | 714 | 258,800 |
2015/04/15 | 695 | 728 | 691 | 720 | 392,500 |
2015/04/14 | 648 | 721 | 645 | 695 | 666,300 |
2015/04/13 | 639 | 659 | 624 | 653 | 368,300 |
2015/04/10 | 614 | 640 | 609 | 637 | 389,400 |
2015/04/09 | 585 | 610 | 581 | 610 | 256,400 |
2015/04/08 | 594 | 610 | 576 | 586 | 448,600 |
2015/04/07 | 580 | 590 | 570 | 589 | 151,400 |
2015/04/06 | 582 | 587 | 577 | 585 | 76,200 |
2015/04/03 | 584 | 593 | 575 | 592 | 152,500 |
2015/04/02 | 595 | 597 | 587 | 593 | 115,700 |
2015/04/01 | 588 | 595 | 571 | 595 | 163,900 |
2015/03/31 | 603 | 604 | 580 | 592 | 141,500 |
2015/03/30 | 570 | 598 | 566 | 593 | 277,400 |
2015/03/27 | 541 | 579 | 540 | 569 | 311,000 |
2015/03/26 | 547 | 558 | 543 | 545 | 232,000 |
2015/03/25 | 539 | 555 | 530 | 550 | 208,200 |
2015/03/24 | 532 | 545 | 525 | 540 | 166,000 |
2015/03/23 | 532 | 537 | 521 | 529 | 262,000 |
2015/03/20 | 567 | 567 | 534 | 542 | 268,600 |
2015/03/19 | 555 | 574 | 525 | 567 | 496,100 |
2015/03/18 | 555 | 579 | 537 | 570 | 535,500 |
2015/03/17 | 525 | 568 | 518 | 555 | 917,500 |
2015/03/16 | 480 | 515 | 478 | 509 | 747,000 |
2015/03/13 | 462 | 482 | 458 | 475 | 1,141,200 |
2015/03/12 | 424 | 430 | 414 | 414 | 45,100 |
2015/03/11 | 430 | 430 | 424 | 426 | 36,800 |
2015/03/10 | 433 | 436 | 427 | 435 | 72,100 |
2015/03/09 | 434 | 437 | 417 | 430 | 88,200 |
2015/03/06 | 433 | 440 | 430 | 437 | 122,400 |
2015/03/05 | 420 | 430 | 417 | 427 | 49,200 |
2015/03/04 | 419 | 421 | 415 | 420 | 39,800 |
2015/03/03 | 429 | 430 | 419 | 425 | 52,300 |
2015/03/02 | 414 | 430 | 413 | 429 | 142,900 |
2015/02/27 | 412 | 414 | 410 | 410 | 37,900 |
2015/02/26 | 414 | 414 | 412 | 413 | 24,300 |
2015/02/25 | 415 | 416 | 412 | 412 | 36,100 |
2015/02/24 | 415 | 418 | 412 | 413 | 30,000 |
2015/02/23 | 416 | 420 | 412 | 415 | 57,200 |
2015/02/20 | 414 | 419 | 414 | 416 | 17,700 |
2015/02/19 | 419 | 420 | 411 | 416 | 62,600 |
2015/02/18 | 416 | 427 | 416 | 420 | 59,700 |
2015/02/17 | 414 | 416 | 406 | 416 | 97,900 |
2015/02/16 | 421 | 421 | 407 | 414 | 148,800 |
2015/02/13 | 425 | 427 | 415 | 422 | 99,500 |
2015/02/12 | 430 | 434 | 414 | 423 | 557,800 |
2015/02/10 | 472 | 473 | 450 | 467 | 284,800 |
2015/02/09 | 451 | 474 | 451 | 472 | 203,800 |
2015/02/06 | 442 | 452 | 435 | 443 | 114,100 |
2015/02/05 | 452 | 463 | 440 | 441 | 128,700 |
2015/02/04 | 453 | 462 | 449 | 449 | 79,300 |
2015/02/03 | 466 | 467 | 436 | 450 | 186,100 |
2015/02/02 | 475 | 477 | 458 | 461 | 150,500 |
2015/01/30 | 482 | 484 | 462 | 467 | 148,100 |
2015/01/29 | 482 | 487 | 476 | 482 | 90,200 |
2015/01/28 | 466 | 499 | 461 | 490 | 280,700 |
2015/01/27 | 445 | 468 | 444 | 459 | 147,100 |
2015/01/26 | 439 | 445 | 435 | 444 | 64,800 |
2015/01/23 | 453 | 453 | 431 | 432 | 82,800 |
2015/01/22 | 458 | 461 | 448 | 449 | 62,200 |
2015/01/21 | 460 | 460 | 442 | 457 | 72,400 |
2015/01/20 | 465 | 465 | 457 | 460 | 28,600 |
2015/01/19 | 465 | 473 | 457 | 459 | 58,000 |
2015/01/16 | 450 | 458 | 448 | 458 | 30,600 |
2015/01/15 | 444 | 459 | 441 | 455 | 48,300 |
2015/01/14 | 458 | 464 | 446 | 448 | 83,700 |
2015/01/13 | 454 | 475 | 447 | 464 | 105,300 |
2015/01/09 | 502 | 504 | 441 | 460 | 235,300 |
2015/01/08 | 473 | 497 | 473 | 494 | 157,700 |
2015/01/07 | 463 | 474 | 451 | 471 | 92,000 |
2015/01/06 | 442 | 475 | 438 | 466 | 115,400 |
2015/01/05 | 454 | 463 | 435 | 442 | 159,000 |