8285 三谷産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	320	325	317	322	38,700	322
2021-12-29	311	321	311	321	67,300	321
2021-12-28	309	313	309	313	93,300	313
2021-12-27	314	314	306	307	90,100	307
2021-12-24	307	314	307	314	73,500	314
2021-12-23	308	310	306	306	52,900	306
2021-12-22	303	309	303	306	53,400	306
2021-12-21	305	307	301	304	59,600	304
2021-12-20	310	310	304	304	64,900	304
2021-12-17	314	315	308	309	72,400	309
2021-12-16	319	319	314	315	45,300	315
2021-12-15	316	319	314	317	43,200	317
2021-12-14	315	317	313	315	44,300	315
2021-12-13	323	324	313	317	68,400	317
2021-12-10	323	323	314	321	70,000	321
2021-12-09	319	324	315	321	90,500	321
2021-12-08	311	318	310	318	73,500	318
2021-12-07	306	311	304	311	93,800	311
2021-12-06	309	309	301	301	82,800	301
2021-12-03	299	309	298	309	76,600	309
2021-12-02	299	303	299	299	70,500	299
2021-12-01	296	302	292	298	96,700	298
2021-11-30	302	307	296	297	97,100	297
2021-11-29	306	307	301	301	95,300	301
2021-11-26	310	312	309	309	53,000	309
2021-11-25	314	314	309	311	104,500	311
2021-11-24	313	330	313	314	142,800	314
2021-11-22	313	315	310	313	98,600	313
2021-11-19	320	321	311	312	170,900	312
2021-11-18	324	326	320	323	105,000	323
2021-11-17	331	333	323	325	150,400	325
2021-11-16	337	338	331	331	113,300	331
2021-11-15	339	342	337	337	88,400	337
2021-11-12	338	342	338	341	59,900	341
2021-11-11	342	345	338	341	56,100	341
2021-11-10	341	342	336	342	84,900	342
2021-11-09	350	353	342	342	97,800	342
2021-11-08	357	358	349	349	119,100	349
2021-11-05	366	367	352	356	141,300	356
2021-11-04	367	370	365	366	93,300	366
2021-11-02	378	378	366	366	72,600	366
2021-11-01	375	381	371	374	78,100	374
2021-10-29	381	384	378	381	43,600	381
2021-10-28	371	389	371	384	508,100	384
2021-10-27	370	370	366	369	52,500	369
2021-10-26	371	372	368	370	56,200	370
2021-10-25	369	371	367	368	23,300	368
2021-10-22	368	371	367	369	44,900	369
2021-10-21	371	374	368	368	28,200	368
2021-10-20	375	377	370	371	35,600	371
2021-10-19	378	381	374	374	48,300	374
2021-10-18	377	380	374	380	49,800	380
2021-10-15	369	375	364	375	43,200	375
2021-10-14	369	369	364	366	67,500	366
2021-10-13	372	373	368	370	39,400	370
2021-10-12	375	375	371	374	27,700	374
2021-10-11	369	375	369	375	29,500	375
2021-10-08	370	374	369	369	41,400	369
2021-10-07	369	370	367	367	24,200	367
2021-10-06	371	376	367	367	35,200	367
2021-10-05	371	375	368	368	35,300	368
2021-10-04	383	383	372	372	43,600	372
2021-10-01	381	383	377	378	54,900	378
2021-09-30	386	387	381	381	29,900	381
2021-09-29	383	385	381	382	51,100	382
2021-09-28	388	393	383	393	51,900	393
2021-09-27	392	393	388	388	28,700	388
2021-09-24	389	392	387	392	43,500	392
2021-09-22	387	387	382	384	38,000	384
2021-09-21	388	393	386	388	50,000	388
2021-09-17	392	395	387	395	47,100	395
2021-09-16	391	393	386	392	42,000	392
2021-09-15	391	394	385	391	61,900	391
2021-09-14	391	395	390	395	38,700	395
2021-09-13	387	391	387	391	36,200	391
2021-09-10	385	389	384	389	58,600	389
2021-09-09	386	389	385	385	39,500	385
2021-09-08	390	390	384	389	39,700	389
2021-09-07	389	389	385	389	34,700	389
2021-09-06	386	387	383	387	32,800	387
2021-09-03	380	386	379	386	56,700	386
2021-09-02	383	383	380	381	19,800	381
2021-09-01	381	382	377	381	37,200	381
2021-08-31	376	383	376	380	31,700	380
2021-08-30	379	381	376	377	22,300	377
2021-08-27	378	380	376	379	14,800	379
2021-08-26	377	381	376	378	23,200	378
2021-08-25	377	379	374	377	21,500	377
2021-08-24	373	376	373	376	18,500	376
2021-08-23	372	374	370	373	24,800	373
2021-08-20	370	371	368	368	36,900	368
2021-08-19	371	374	371	372	17,600	372
2021-08-18	377	377	370	374	24,300	374
2021-08-17	376	378	373	373	15,200	373
2021-08-16	377	379	374	374	30,500	374
2021-08-13	380	381	377	379	14,400	379
2021-08-12	380	380	377	377	10,600	377
2021-08-11	382	382	377	378	25,300	378
2021-08-10	383	383	377	377	18,700	377
2021-08-06	383	383	376	378	21,200	378
2021-08-05	377	378	376	378	17,400	378
2021-08-04	383	386	377	377	34,500	377
2021-08-03	390	390	383	385	17,200	385
2021-08-02	382	391	382	389	66,200	389
2021-07-30	387	387	381	381	30,000	381
2021-07-29	385	389	382	389	17,300	389
2021-07-28	386	388	384	385	11,900	385
2021-07-27	388	388	384	388	32,300	388
2021-07-26	381	388	381	388	25,700	388
2021-07-21	378	380	376	377	31,800	377
2021-07-20	379	380	375	376	27,200	376
2021-07-19	381	381	377	377	32,900	377
2021-07-16	381	385	381	381	21,300	381
2021-07-15	388	390	382	382	21,800	382
2021-07-14	389	394	388	388	26,100	388
2021-07-13	385	391	383	391	45,500	391
2021-07-12	375	385	373	385	51,000	385
2021-07-09	373	376	369	372	73,200	372
2021-07-08	378	380	373	373	41,900	373
2021-07-07	382	383	380	380	22,400	380
2021-07-06	383	385	381	382	18,500	382
2021-07-05	386	386	383	383	22,300	383
2021-07-02	385	387	383	387	20,900	387
2021-07-01	382	384	381	381	25,600	381
2021-06-30	389	389	382	382	27,400	382
2021-06-29	390	390	385	386	58,500	386
2021-06-28	387	390	387	390	38,400	390
2021-06-25	384	386	381	386	30,400	386
2021-06-24	381	384	381	382	18,000	382
2021-06-23	385	386	381	382	36,500	382
2021-06-22	382	385	380	385	43,700	385
2021-06-21	383	383	376	377	90,500	377
2021-06-18	390	390	385	385	45,700	385
2021-06-17	386	389	386	387	35,200	387
2021-06-16	386	388	384	388	70,500	388
2021-06-15	390	390	387	387	46,700	387
2021-06-14	390	392	387	388	44,100	388
2021-06-11	391	391	388	389	56,400	389
2021-06-10	391	392	390	391	30,700	391
2021-06-09	393	393	390	391	21,900	391
2021-06-08	390	392	389	391	16,000	391
2021-06-07	394	395	390	390	36,500	390
2021-06-04	390	392	387	392	48,600	392
2021-06-03	394	394	389	390	33,500	390
2021-06-02	388	395	388	390	36,100	390
2021-06-01	395	396	387	391	52,600	391
2021-05-31	396	399	392	392	58,400	392
2021-05-28	393	398	390	398	89,000	398
2021-05-27	398	398	388	388	81,300	388
2021-05-26	400	400	395	395	58,800	395
2021-05-25	405	405	399	401	36,800	401
2021-05-24	404	406	401	404	30,800	404
2021-05-21	404	405	400	401	40,300	401
2021-05-20	402	404	398	398	54,900	398
2021-05-19	390	410	390	406	161,800	406
2021-05-18	387	397	387	396	75,400	396
2021-05-17	396	400	389	389	97,900	389
2021-05-14	397	398	392	394	84,500	394
2021-05-13	395	401	386	391	132,600	391
2021-05-12	402	402	393	399	150,400	399
2021-05-11	416	418	404	404	162,300	404
2021-05-10	425	429	416	417	70,100	417
2021-05-07	421	427	417	418	88,000	418
2021-05-06	414	430	413	417	151,700	417
2021-04-30	422	426	404	404	475,200	404
2021-04-28	450	452	446	448	28,300	448
2021-04-27	453	454	446	449	65,600	449
2021-04-26	459	459	452	453	56,400	453
2021-04-23	454	460	452	459	51,000	459
2021-04-22	450	459	449	459	58,400	459
2021-04-21	450	452	442	448	136,700	448
2021-04-20	456	463	447	458	195,800	458
2021-04-19	455	458	450	456	60,200	456
2021-04-16	457	460	455	455	62,200	455
2021-04-15	453	458	452	454	52,200	454
2021-04-14	455	456	447	455	122,200	455
2021-04-13	456	463	456	458	90,300	458
2021-04-12	456	459	450	459	110,900	459
2021-04-09	452	456	444	455	192,100	455
2021-04-08	463	469	454	456	338,400	456
2021-04-07	460	471	446	471	948,500	471
2021-04-06	432	433	421	424	79,100	424
2021-04-05	429	430	424	430	52,200	430
2021-04-02	432	432	427	430	32,000	430
2021-04-01	433	433	423	426	77,000	426
2021-03-31	433	433	427	429	53,500	429
2021-03-30	443	443	430	433	147,700	433
2021-03-29	452	452	442	448	269,900	448
2021-03-26	448	453	445	452	99,500	452
2021-03-25	440	449	440	448	99,300	448
2021-03-24	450	450	435	437	85,000	437
2021-03-23	461	462	446	447	127,100	447
2021-03-22	457	461	450	460	121,100	460
2021-03-19	450	459	447	459	221,000	459
2021-03-18	454	455	448	452	91,500	452
2021-03-17	447	456	445	453	177,300	453
2021-03-16	440	448	439	447	108,900	447
2021-03-15	436	440	433	440	97,100	440
2021-03-12	434	437	428	436	106,600	436
2021-03-11	427	435	427	431	107,000	431
2021-03-10	430	430	423	428	68,300	428
2021-03-09	424	430	420	430	127,200	430
2021-03-08	421	425	417	420	72,100	420
2021-03-05	412	418	406	418	105,000	418
2021-03-04	420	420	409	414	91,200	414
2021-03-03	420	420	416	420	54,700	420
2021-03-02	424	425	414	421	103,200	421
2021-03-01	416	422	413	422	65,400	422
2021-02-26	415	417	410	411	112,700	411
2021-02-25	427	427	416	417	136,000	417
2021-02-24	431	433	421	423	106,500	423
2021-02-22	426	434	425	432	93,900	432
2021-02-19	426	426	418	421	88,400	421
2021-02-18	438	439	425	428	104,000	428
2021-02-17	434	440	432	436	69,800	436
2021-02-16	435	438	431	434	85,600	434
2021-02-15	441	443	433	435	104,300	435
2021-02-12	444	448	442	444	70,000	444
2021-02-10	447	455	444	444	96,800	444
2021-02-09	453	456	444	446	113,000	446
2021-02-08	438	455	437	455	199,200	455
2021-02-05	443	443	433	433	103,900	433
2021-02-04	440	446	437	441	77,700	441
2021-02-03	439	443	433	441	109,500	441
2021-02-02	429	440	424	439	133,000	439
2021-02-01	423	430	412	425	121,700	425
2021-01-29	440	442	423	423	142,800	423
2021-01-28	423	442	418	442	284,500	442
2021-01-27	438	439	427	429	107,800	429
2021-01-26	442	445	433	435	88,600	435
2021-01-25	435	450	435	443	131,800	443
2021-01-22	445	445	432	432	127,200	432
2021-01-21	444	449	440	445	88,700	445
2021-01-20	446	446	433	439	157,900	439
2021-01-19	456	456	446	447	123,800	447
2021-01-18	460	461	452	455	136,100	455
2021-01-15	466	467	456	461	117,500	461
2021-01-14	467	471	456	462	161,500	462
2021-01-13	474	483	458	462	275,700	462
2021-01-12	475	476	465	472	153,700	472
2021-01-08	453	484	453	478	317,900	478
2021-01-07	459	459	448	453	149,800	453
2021-01-06	448	463	445	452	209,900	452
2021-01-05	431	457	429	449	297,600	449
2021-01-04	435	436	424	431	133,400	431

分割・併合履歴： [2001-09-25]1株→2株 [1991-09-25]1株→1.1株 [1988-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31