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 |
---|---|---|---|---|---|
2016/12/30 | 344 | 347 | 342 | 347 | 17,700 |
2016/12/29 | 344 | 346 | 342 | 345 | 24,300 |
2016/12/28 | 343 | 345 | 341 | 343 | 11,000 |
2016/12/27 | 338 | 349 | 337 | 339 | 64,900 |
2016/12/26 | 347 | 347 | 339 | 342 | 39,200 |
2016/12/22 | 350 | 351 | 347 | 348 | 20,700 |
2016/12/21 | 350 | 357 | 350 | 352 | 50,600 |
2016/12/20 | 345 | 350 | 345 | 350 | 42,800 |
2016/12/19 | 349 | 350 | 346 | 350 | 20,200 |
2016/12/16 | 348 | 349 | 345 | 349 | 25,800 |
2016/12/15 | 348 | 348 | 345 | 348 | 22,600 |
2016/12/14 | 348 | 348 | 344 | 347 | 20,100 |
2016/12/13 | 348 | 349 | 344 | 348 | 38,500 |
2016/12/12 | 351 | 351 | 346 | 349 | 21,300 |
2016/12/09 | 339 | 348 | 339 | 348 | 50,200 |
2016/12/08 | 344 | 347 | 343 | 347 | 40,000 |
2016/12/07 | 343 | 344 | 340 | 342 | 32,000 |
2016/12/06 | 342 | 344 | 339 | 342 | 18,600 |
2016/12/05 | 337 | 344 | 337 | 340 | 15,100 |
2016/12/02 | 346 | 346 | 339 | 340 | 29,700 |
2016/12/01 | 340 | 346 | 340 | 344 | 54,900 |
2016/11/30 | 344 | 344 | 339 | 341 | 27,500 |
2016/11/29 | 344 | 344 | 340 | 342 | 31,300 |
2016/11/28 | 339 | 344 | 336 | 344 | 56,400 |
2016/11/25 | 337 | 338 | 335 | 336 | 22,400 |
2016/11/24 | 337 | 337 | 334 | 336 | 19,300 |
2016/11/22 | 335 | 337 | 334 | 335 | 12,400 |
2016/11/21 | 334 | 335 | 333 | 335 | 20,800 |
2016/11/18 | 334 | 335 | 333 | 334 | 11,300 |
2016/11/17 | 330 | 334 | 330 | 334 | 11,600 |
2016/11/16 | 334 | 334 | 332 | 334 | 13,800 |
2016/11/15 | 334 | 334 | 330 | 330 | 8,400 |
2016/11/14 | 332 | 334 | 330 | 333 | 15,000 |
2016/11/11 | 328 | 331 | 326 | 329 | 18,600 |
2016/11/10 | 321 | 332 | 321 | 324 | 22,400 |
2016/11/09 | 326 | 331 | 311 | 314 | 36,800 |
2016/11/08 | 328 | 329 | 326 | 327 | 9,900 |
2016/11/07 | 331 | 331 | 327 | 328 | 10,600 |
2016/11/04 | 333 | 333 | 325 | 326 | 25,600 |
2016/11/02 | 335 | 335 | 331 | 333 | 29,900 |
2016/11/01 | 336 | 337 | 335 | 337 | 23,800 |
2016/10/31 | 337 | 338 | 335 | 335 | 23,000 |
2016/10/28 | 338 | 338 | 333 | 336 | 42,600 |
2016/10/27 | 342 | 342 | 333 | 337 | 36,800 |
2016/10/26 | 334 | 377 | 334 | 342 | 385,700 |
2016/10/25 | 329 | 333 | 328 | 331 | 31,800 |
2016/10/24 | 326 | 328 | 326 | 327 | 8,800 |
2016/10/21 | 327 | 327 | 322 | 326 | 31,100 |
2016/10/20 | 324 | 327 | 324 | 327 | 10,800 |
2016/10/19 | 321 | 326 | 321 | 324 | 14,900 |
2016/10/18 | 317 | 323 | 317 | 322 | 11,600 |
2016/10/17 | 318 | 319 | 314 | 317 | 30,600 |
2016/10/14 | 317 | 319 | 315 | 317 | 13,600 |
2016/10/13 | 320 | 322 | 317 | 318 | 16,900 |
2016/10/12 | 318 | 320 | 317 | 319 | 16,300 |
2016/10/11 | 320 | 321 | 318 | 321 | 8,600 |
2016/10/07 | 318 | 320 | 318 | 320 | 8,300 |
2016/10/06 | 323 | 323 | 315 | 319 | 31,100 |
2016/10/05 | 310 | 320 | 310 | 319 | 51,700 |
2016/10/04 | 310 | 312 | 309 | 311 | 24,700 |
2016/10/03 | 311 | 312 | 309 | 310 | 14,700 |
2016/09/30 | 309 | 310 | 308 | 309 | 12,500 |
2016/09/29 | 308 | 312 | 308 | 311 | 14,200 |
2016/09/28 | 311 | 312 | 307 | 308 | 30,600 |
2016/09/27 | 313 | 318 | 310 | 318 | 31,400 |
2016/09/26 | 316 | 317 | 313 | 313 | 14,800 |
2016/09/23 | 317 | 318 | 309 | 314 | 37,300 |
2016/09/21 | 311 | 315 | 309 | 315 | 20,400 |
2016/09/20 | 309 | 312 | 308 | 308 | 27,500 |
2016/09/16 | 311 | 311 | 308 | 309 | 13,400 |
2016/09/15 | 311 | 312 | 309 | 309 | 10,400 |
2016/09/14 | 313 | 315 | 312 | 314 | 11,300 |
2016/09/13 | 316 | 320 | 314 | 314 | 12,000 |
2016/09/12 | 316 | 319 | 314 | 316 | 10,400 |
2016/09/09 | 320 | 321 | 319 | 319 | 25,300 |
2016/09/08 | 321 | 322 | 321 | 321 | 7,100 |
2016/09/07 | 320 | 323 | 320 | 322 | 14,500 |
2016/09/06 | 320 | 322 | 319 | 322 | 14,000 |
2016/09/05 | 321 | 322 | 319 | 321 | 15,400 |
2016/09/02 | 321 | 321 | 320 | 321 | 7,000 |
2016/09/01 | 320 | 321 | 319 | 320 | 3,800 |
2016/08/31 | 321 | 322 | 319 | 321 | 15,900 |
2016/08/30 | 318 | 321 | 318 | 321 | 17,200 |
2016/08/29 | 317 | 319 | 316 | 318 | 15,300 |
2016/08/26 | 314 | 314 | 312 | 314 | 13,500 |
2016/08/25 | 313 | 313 | 311 | 313 | 6,500 |
2016/08/24 | 315 | 316 | 312 | 313 | 9,800 |
2016/08/23 | 313 | 315 | 311 | 311 | 10,600 |
2016/08/22 | 312 | 316 | 312 | 314 | 13,300 |
2016/08/19 | 309 | 314 | 309 | 311 | 9,300 |
2016/08/18 | 310 | 310 | 306 | 306 | 14,300 |
2016/08/17 | 314 | 316 | 310 | 311 | 23,200 |
2016/08/16 | 316 | 319 | 315 | 315 | 23,600 |
2016/08/15 | 321 | 326 | 321 | 321 | 13,000 |
2016/08/12 | 322 | 323 | 319 | 323 | 13,800 |
2016/08/10 | 320 | 321 | 318 | 320 | 4,700 |
2016/08/09 | 318 | 322 | 318 | 321 | 7,900 |
2016/08/08 | 315 | 319 | 315 | 319 | 10,400 |
2016/08/05 | 315 | 319 | 315 | 315 | 6,900 |
2016/08/04 | 317 | 319 | 316 | 319 | 7,200 |
2016/08/03 | 318 | 321 | 314 | 317 | 17,200 |
2016/08/02 | 326 | 326 | 320 | 320 | 8,400 |
2016/08/01 | 324 | 328 | 323 | 326 | 5,400 |
2016/07/29 | 329 | 331 | 325 | 329 | 8,600 |
2016/07/28 | 327 | 330 | 323 | 328 | 16,300 |
2016/07/27 | 330 | 335 | 326 | 328 | 25,100 |
2016/07/26 | 338 | 338 | 330 | 330 | 11,300 |
2016/07/25 | 333 | 339 | 333 | 339 | 9,700 |
2016/07/22 | 338 | 338 | 333 | 333 | 10,600 |
2016/07/21 | 339 | 339 | 334 | 338 | 22,600 |
2016/07/20 | 338 | 339 | 335 | 338 | 13,900 |
2016/07/19 | 339 | 339 | 336 | 338 | 5,900 |
2016/07/15 | 333 | 337 | 333 | 335 | 12,200 |
2016/07/14 | 339 | 339 | 333 | 333 | 23,200 |
2016/07/13 | 337 | 343 | 333 | 337 | 44,400 |
2016/07/12 | 324 | 333 | 323 | 330 | 30,500 |
2016/07/11 | 322 | 323 | 314 | 323 | 23,900 |
2016/07/08 | 319 | 319 | 310 | 310 | 20,000 |
2016/07/07 | 309 | 313 | 309 | 311 | 7,300 |
2016/07/06 | 315 | 315 | 311 | 311 | 11,400 |
2016/07/05 | 317 | 318 | 313 | 316 | 15,800 |
2016/07/04 | 316 | 317 | 311 | 317 | 10,400 |
2016/07/01 | 314 | 314 | 310 | 311 | 7,400 |
2016/06/30 | 315 | 315 | 308 | 309 | 12,600 |
2016/06/29 | 308 | 316 | 301 | 311 | 28,400 |
2016/06/28 | 308 | 314 | 303 | 307 | 23,300 |
2016/06/27 | 300 | 312 | 300 | 308 | 24,500 |
2016/06/24 | 322 | 322 | 290 | 300 | 30,100 |
2016/06/23 | 325 | 325 | 319 | 321 | 9,900 |
2016/06/22 | 322 | 326 | 321 | 324 | 12,100 |
2016/06/21 | 322 | 326 | 318 | 324 | 11,500 |
2016/06/20 | 318 | 327 | 318 | 322 | 18,900 |
2016/06/17 | 310 | 318 | 309 | 312 | 12,100 |
2016/06/16 | 314 | 318 | 308 | 309 | 13,700 |
2016/06/15 | 313 | 319 | 312 | 312 | 12,500 |
2016/06/14 | 319 | 322 | 312 | 313 | 12,600 |
2016/06/13 | 325 | 325 | 320 | 320 | 11,500 |
2016/06/10 | 328 | 329 | 324 | 329 | 41,100 |
2016/06/09 | 331 | 331 | 328 | 329 | 18,000 |
2016/06/08 | 329 | 333 | 329 | 332 | 20,000 |
2016/06/07 | 333 | 336 | 330 | 330 | 12,100 |
2016/06/06 | 336 | 337 | 332 | 335 | 12,400 |
2016/06/03 | 336 | 340 | 336 | 340 | 5,200 |
2016/06/02 | 342 | 342 | 337 | 337 | 12,000 |
2016/06/01 | 348 | 348 | 343 | 343 | 21,000 |
2016/05/31 | 343 | 351 | 341 | 349 | 12,900 |
2016/05/30 | 349 | 349 | 331 | 345 | 34,400 |
2016/05/27 | 348 | 351 | 347 | 347 | 8,100 |
2016/05/26 | 347 | 349 | 344 | 348 | 16,600 |
2016/05/25 | 342 | 347 | 342 | 344 | 9,100 |
2016/05/24 | 345 | 346 | 341 | 342 | 9,600 |
2016/05/23 | 348 | 348 | 344 | 345 | 5,400 |
2016/05/20 | 340 | 351 | 340 | 348 | 15,200 |
2016/05/19 | 350 | 351 | 345 | 347 | 8,700 |
2016/05/18 | 353 | 355 | 345 | 350 | 8,700 |
2016/05/17 | 358 | 358 | 333 | 353 | 16,500 |
2016/05/16 | 356 | 359 | 349 | 350 | 15,300 |
2016/05/13 | 362 | 362 | 356 | 356 | 15,700 |
2016/05/12 | 366 | 366 | 348 | 366 | 13,500 |
2016/05/11 | 366 | 370 | 362 | 367 | 23,600 |
2016/05/10 | 354 | 365 | 350 | 364 | 38,700 |
2016/05/09 | 352 | 354 | 349 | 353 | 19,300 |
2016/05/06 | 351 | 354 | 345 | 353 | 34,300 |
2016/05/02 | 327 | 348 | 327 | 346 | 25,500 |
2016/04/28 | 352 | 352 | 342 | 344 | 16,300 |
2016/04/27 | 351 | 351 | 347 | 347 | 14,900 |
2016/04/26 | 348 | 349 | 346 | 349 | 10,800 |
2016/04/25 | 349 | 352 | 349 | 351 | 14,500 |
2016/04/22 | 350 | 351 | 342 | 349 | 25,200 |
2016/04/21 | 350 | 350 | 344 | 348 | 20,000 |
2016/04/20 | 349 | 350 | 344 | 345 | 14,900 |
2016/04/19 | 342 | 347 | 339 | 347 | 20,200 |
2016/04/18 | 345 | 345 | 329 | 334 | 21,800 |
2016/04/15 | 350 | 351 | 345 | 348 | 45,000 |
2016/04/14 | 330 | 338 | 327 | 338 | 23,000 |
2016/04/13 | 319 | 327 | 318 | 325 | 27,900 |
2016/04/12 | 320 | 324 | 316 | 317 | 19,200 |
2016/04/11 | 322 | 323 | 321 | 321 | 16,200 |
2016/04/08 | 316 | 327 | 312 | 321 | 24,100 |
2016/04/07 | 321 | 333 | 321 | 322 | 14,800 |
2016/04/06 | 321 | 329 | 321 | 321 | 18,000 |
2016/04/05 | 339 | 339 | 329 | 329 | 17,500 |
2016/04/04 | 342 | 342 | 337 | 339 | 30,700 |
2016/04/01 | 351 | 368 | 334 | 334 | 48,900 |
2016/03/31 | 360 | 361 | 335 | 350 | 63,500 |
2016/03/30 | 366 | 366 | 359 | 360 | 25,600 |
2016/03/29 | 363 | 371 | 359 | 370 | 56,300 |
2016/03/28 | 364 | 374 | 364 | 374 | 72,600 |
2016/03/25 | 360 | 365 | 360 | 363 | 24,600 |
2016/03/24 | 362 | 366 | 359 | 364 | 24,100 |
2016/03/23 | 360 | 361 | 351 | 361 | 36,900 |
2016/03/22 | 354 | 358 | 351 | 358 | 29,200 |
2016/03/18 | 353 | 354 | 349 | 350 | 22,000 |
2016/03/17 | 355 | 357 | 352 | 353 | 22,800 |
2016/03/16 | 353 | 355 | 351 | 353 | 23,000 |
2016/03/15 | 350 | 354 | 350 | 352 | 23,500 |
2016/03/14 | 348 | 351 | 347 | 350 | 21,100 |
2016/03/11 | 335 | 345 | 335 | 343 | 34,500 |
2016/03/10 | 329 | 340 | 329 | 338 | 27,000 |
2016/03/09 | 338 | 338 | 333 | 334 | 10,800 |
2016/03/08 | 340 | 341 | 335 | 337 | 14,800 |
2016/03/07 | 339 | 342 | 338 | 338 | 13,900 |
2016/03/04 | 328 | 336 | 328 | 335 | 13,700 |
2016/03/03 | 321 | 327 | 320 | 327 | 18,300 |
2016/03/02 | 317 | 321 | 316 | 321 | 16,200 |
2016/03/01 | 315 | 316 | 311 | 314 | 21,500 |
2016/02/29 | 315 | 316 | 313 | 313 | 21,500 |
2016/02/26 | 316 | 317 | 313 | 314 | 17,700 |
2016/02/25 | 309 | 314 | 308 | 313 | 19,400 |
2016/02/24 | 309 | 311 | 305 | 309 | 18,800 |
2016/02/23 | 311 | 311 | 308 | 309 | 14,600 |
2016/02/22 | 307 | 312 | 307 | 310 | 12,700 |
2016/02/19 | 304 | 308 | 304 | 307 | 17,600 |
2016/02/18 | 303 | 311 | 302 | 309 | 20,600 |
2016/02/17 | 301 | 308 | 298 | 299 | 22,700 |
2016/02/16 | 300 | 310 | 298 | 304 | 24,200 |
2016/02/15 | 297 | 302 | 286 | 300 | 35,600 |
2016/02/12 | 290 | 295 | 272 | 278 | 63,800 |
2016/02/10 | 324 | 325 | 298 | 303 | 44,500 |
2016/02/09 | 329 | 329 | 319 | 319 | 26,800 |
2016/02/08 | 329 | 339 | 327 | 338 | 21,900 |
2016/02/05 | 330 | 332 | 327 | 329 | 13,700 |
2016/02/04 | 334 | 341 | 332 | 333 | 27,100 |
2016/02/03 | 342 | 342 | 333 | 334 | 28,200 |
2016/02/02 | 348 | 349 | 344 | 345 | 16,400 |
2016/02/01 | 346 | 348 | 343 | 347 | 36,200 |
2016/01/29 | 333 | 340 | 333 | 340 | 19,200 |
2016/01/28 | 335 | 337 | 332 | 334 | 20,900 |
2016/01/27 | 331 | 335 | 330 | 335 | 18,000 |
2016/01/26 | 329 | 329 | 323 | 323 | 18,100 |
2016/01/25 | 330 | 334 | 328 | 331 | 35,600 |
2016/01/22 | 303 | 321 | 303 | 320 | 43,500 |
2016/01/21 | 306 | 316 | 301 | 301 | 50,200 |
2016/01/20 | 325 | 326 | 314 | 314 | 28,000 |
2016/01/19 | 321 | 326 | 320 | 324 | 23,300 |
2016/01/18 | 320 | 321 | 317 | 321 | 27,500 |
2016/01/15 | 334 | 334 | 323 | 324 | 16,500 |
2016/01/14 | 335 | 335 | 323 | 326 | 26,200 |
2016/01/13 | 330 | 346 | 329 | 339 | 28,300 |
2016/01/12 | 335 | 336 | 320 | 320 | 51,400 |
2016/01/08 | 338 | 340 | 335 | 335 | 24,800 |
2016/01/07 | 346 | 346 | 338 | 340 | 28,800 |
2016/01/06 | 349 | 351 | 345 | 348 | 44,100 |
2016/01/05 | 352 | 355 | 345 | 349 | 30,600 |
2016/01/04 | 356 | 361 | 349 | 350 | 29,400 |