8285 三谷産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	335	340	335	336	97,000	336
2023-12-28	330	333	330	333	45,800	333
2023-12-27	327	330	327	330	69,700	330
2023-12-26	324	327	324	327	39,800	327
2023-12-25	325	325	322	324	30,000	324
2023-12-22	321	324	321	324	32,200	324
2023-12-21	324	324	321	321	41,600	321
2023-12-20	326	326	323	324	31,900	324
2023-12-19	327	327	322	326	39,600	326
2023-12-18	327	327	324	324	90,100	324
2023-12-15	331	331	327	327	49,300	327
2023-12-14	331	332	327	327	66,200	327
2023-12-13	329	330	328	328	16,200	328
2023-12-12	331	331	329	329	22,700	329
2023-12-11	329	332	329	332	40,900	332
2023-12-08	329	335	327	327	107,800	327
2023-12-07	331	332	329	329	44,800	329
2023-12-06	329	335	329	332	56,900	332
2023-12-05	330	332	329	329	41,600	329
2023-12-04	335	335	331	331	38,100	331
2023-12-01	334	334	329	329	69,700	329
2023-11-30	329	335	329	334	63,800	334
2023-11-29	330	333	330	330	30,300	330
2023-11-28	330	332	328	332	40,600	332
2023-11-27	327	330	327	330	30,600	330
2023-11-24	329	330	326	326	50,300	326
2023-11-22	328	332	328	328	51,200	328
2023-11-21	330	332	328	328	53,900	328
2023-11-20	330	334	330	330	68,500	330
2023-11-17	329	334	329	333	45,800	333
2023-11-16	330	330	328	329	27,500	329
2023-11-15	331	333	330	330	46,800	330
2023-11-14	334	334	330	331	33,600	331
2023-11-13	335	336	332	334	29,200	334
2023-11-10	329	334	329	333	41,500	333
2023-11-09	331	333	327	331	51,100	331
2023-11-08	335	335	328	329	63,000	329
2023-11-07	332	335	330	335	34,200	335
2023-11-06	335	336	332	332	87,600	332
2023-11-02	335	335	330	334	60,900	334
2023-11-01	334	336	332	335	71,600	335
2023-10-31	326	333	324	333	73,300	333
2023-10-30	328	330	324	326	114,000	326
2023-10-27	319	325	319	325	66,200	325
2023-10-26	320	323	319	319	44,000	319
2023-10-25	318	320	317	320	44,800	320
2023-10-24	315	317	312	316	70,100	316
2023-10-23	319	319	315	315	42,300	315
2023-10-20	317	319	316	319	28,400	319
2023-10-19	315	319	315	317	41,300	317
2023-10-18	317	318	315	318	36,900	318
2023-10-17	316	318	314	315	38,000	315
2023-10-16	315	318	315	316	33,200	316
2023-10-13	316	318	315	316	35,100	316
2023-10-12	318	319	315	317	36,900	317
2023-10-11	320	321	317	318	30,000	318
2023-10-10	318	320	317	319	38,100	319
2023-10-06	314	318	314	316	31,400	316
2023-10-05	313	315	312	314	48,800	314
2023-10-04	313	316	312	312	61,300	312
2023-10-03	322	322	315	315	66,800	315
2023-10-02	319	325	318	318	55,900	318
2023-09-29	321	322	317	317	66,900	317
2023-09-28	323	325	321	322	57,600	322
2023-09-27	321	329	317	328	188,300	328
2023-09-26	332	332	322	323	335,100	323
2023-09-25	334	339	333	338	63,500	338
2023-09-22	331	334	331	333	34,600	333
2023-09-21	333	336	331	331	48,900	331
2023-09-20	339	339	335	335	48,400	335
2023-09-19	333	339	331	339	133,100	339
2023-09-15	330	333	330	333	64,700	333
2023-09-14	330	330	329	330	28,900	330
2023-09-13	330	331	329	330	28,600	330
2023-09-12	333	333	329	331	45,100	331
2023-09-11	332	333	330	332	47,500	332
2023-09-08	330	332	329	330	75,400	330
2023-09-07	330	332	330	331	38,300	331
2023-09-06	329	333	329	333	46,200	333
2023-09-05	329	331	327	331	60,100	331
2023-09-04	327	333	326	332	122,900	332
2023-09-01	323	325	322	325	38,900	325
2023-08-31	322	324	321	324	29,700	324
2023-08-30	320	323	320	323	32,500	323
2023-08-29	321	323	321	323	31,800	323
2023-08-28	318	321	318	321	27,800	321
2023-08-25	317	318	317	318	23,000	318
2023-08-24	316	319	316	318	26,800	318
2023-08-23	314	316	314	315	19,400	315
2023-08-22	314	316	314	316	22,000	316
2023-08-21	312	315	312	313	13,600	313
2023-08-18	315	315	311	312	25,900	312
2023-08-17	315	315	311	313	56,900	313
2023-08-16	315	317	315	315	18,700	315
2023-08-15	317	318	316	316	22,900	316
2023-08-14	319	319	317	317	18,400	317
2023-08-10	318	319	316	319	28,500	319
2023-08-09	315	318	315	318	16,700	318
2023-08-08	317	318	315	317	38,600	317
2023-08-07	315	317	314	317	16,000	317
2023-08-04	315	317	315	315	21,300	315
2023-08-03	319	320	315	315	52,500	315
2023-08-02	324	324	320	320	33,500	320
2023-08-01	324	324	320	324	39,600	324
2023-07-31	324	326	322	325	48,400	325
2023-07-28	323	324	319	324	51,500	324
2023-07-27	320	323	319	323	21,300	323
2023-07-26	324	324	319	319	23,600	319
2023-07-25	318	325	317	324	73,400	324
2023-07-24	317	318	315	318	26,600	318
2023-07-21	317	318	314	314	30,200	314
2023-07-20	315	318	315	317	28,000	317
2023-07-19	320	320	316	316	38,900	316
2023-07-18	316	317	315	316	9,600	316
2023-07-14	315	316	313	313	30,000	313
2023-07-13	316	316	313	314	55,900	314
2023-07-12	320	320	316	316	18,000	316
2023-07-11	317	320	317	318	40,300	318
2023-07-10	318	321	317	317	55,100	317
2023-07-07	318	319	316	316	50,800	316
2023-07-06	320	321	318	318	36,600	318
2023-07-05	321	322	319	321	33,300	321
2023-07-04	325	325	322	322	47,300	322
2023-07-03	322	324	321	322	36,300	322
2023-06-30	323	323	320	320	29,200	320
2023-06-29	323	323	321	323	33,700	323
2023-06-28	320	323	319	323	52,200	323
2023-06-27	319	320	316	317	78,100	317
2023-06-26	317	321	315	319	31,000	319
2023-06-23	319	321	316	317	70,500	317
2023-06-22	322	323	319	319	35,900	319
2023-06-21	321	324	320	322	65,000	322
2023-06-20	322	322	319	322	63,500	322
2023-06-19	320	320	318	320	55,400	320
2023-06-16	316	320	316	318	57,600	318
2023-06-15	315	317	315	316	38,100	316
2023-06-14	315	318	314	318	53,000	318
2023-06-13	314	315	313	313	47,400	313
2023-06-12	314	315	309	314	73,600	314
2023-06-09	311	313	310	312	57,600	312
2023-06-08	314	315	309	309	99,900	309
2023-06-07	313	314	312	312	62,100	312
2023-06-06	310	312	309	311	39,900	311
2023-06-05	310	313	310	313	29,300	313
2023-06-02	309	311	308	310	47,700	310
2023-06-01	305	308	305	306	44,600	306
2023-05-31	310	310	305	305	84,800	305
2023-05-30	312	313	310	310	29,200	310
2023-05-29	314	314	312	312	33,600	312
2023-05-26	316	316	312	313	28,500	313
2023-05-25	313	316	313	316	32,200	316
2023-05-24	313	314	313	313	18,000	313
2023-05-23	317	317	313	315	42,500	315
2023-05-22	314	317	313	317	29,000	317
2023-05-19	315	316	313	315	29,500	315
2023-05-18	317	317	314	316	44,900	316
2023-05-17	316	316	313	315	38,500	315
2023-05-16	317	317	314	314	46,800	314
2023-05-15	316	317	315	317	19,700	317
2023-05-12	314	316	313	316	31,500	316
2023-05-11	316	316	311	313	77,500	313
2023-05-10	320	320	316	316	38,500	316
2023-05-09	318	320	317	318	49,500	318
2023-05-08	318	318	316	317	27,100	317
2023-05-02	321	321	316	318	46,800	318
2023-05-01	320	321	315	318	104,000	318
2023-04-28	323	323	321	323	43,000	323
2023-04-27	318	322	318	322	37,600	322
2023-04-26	320	320	318	318	18,000	318
2023-04-25	322	323	320	321	41,400	321
2023-04-24	319	322	318	322	21,900	322
2023-04-21	319	320	318	319	31,700	319
2023-04-20	318	319	317	319	24,300	319
2023-04-19	318	319	317	319	22,900	319
2023-04-18	320	320	317	319	27,000	319
2023-04-17	319	319	317	318	24,300	318
2023-04-14	316	319	316	319	31,100	319
2023-04-13	317	318	316	316	36,600	316
2023-04-12	319	320	317	320	33,700	320
2023-04-11	318	319	316	318	42,500	318
2023-04-10	315	317	314	315	28,900	315
2023-04-07	312	315	312	315	41,000	315
2023-04-06	318	318	312	312	93,200	312
2023-04-05	324	325	319	319	66,700	319
2023-04-04	328	330	325	328	87,200	328
2023-04-03	324	329	322	328	106,100	328
2023-03-31	319	322	318	322	71,200	322
2023-03-30	323	323	315	319	279,700	319
2023-03-29	326	333	324	331	306,800	331
2023-03-28	327	327	323	326	111,700	326
2023-03-27	325	326	323	325	169,900	325
2023-03-24	321	324	319	324	111,700	324
2023-03-23	316	321	316	321	76,900	321
2023-03-22	319	319	315	318	87,200	318
2023-03-20	315	317	313	313	114,500	313
2023-03-17	315	315	313	313	321,800	313
2023-03-16	312	315	311	314	133,100	314
2023-03-15	318	318	316	316	94,100	316
2023-03-14	320	320	313	316	161,800	316
2023-03-13	325	325	320	322	184,500	322
2023-03-10	328	328	326	327	339,500	327
2023-03-09	332	332	329	330	165,300	330
2023-03-08	328	332	328	332	117,000	332
2023-03-07	328	328	326	328	78,100	328
2023-03-06	324	327	323	327	96,900	327
2023-03-03	319	323	319	321	363,000	321
2023-03-02	322	322	318	319	89,100	319
2023-03-01	319	321	318	320	64,200	320
2023-02-28	322	322	319	319	57,700	319
2023-02-27	320	321	319	321	79,600	321
2023-02-24	318	320	316	320	88,300	320
2023-02-22	317	319	315	316	53,800	316
2023-02-21	319	320	317	320	42,600	320
2023-02-20	318	320	316	319	44,200	319
2023-02-17	318	318	315	315	86,900	315
2023-02-16	320	320	317	319	39,800	319
2023-02-15	321	330	317	317	162,500	317
2023-02-14	320	321	317	320	40,900	320
2023-02-13	320	320	317	318	33,700	318
2023-02-10	317	320	317	320	58,800	320
2023-02-09	318	319	317	319	33,500	319
2023-02-08	316	318	316	318	21,800	318
2023-02-07	319	319	315	315	30,500	315
2023-02-06	318	319	317	319	30,800	319
2023-02-03	316	317	315	317	61,500	317
2023-02-02	320	320	316	317	43,600	317
2023-02-01	319	319	317	317	24,700	317
2023-01-31	317	319	317	317	50,600	317
2023-01-30	312	317	311	317	76,500	317
2023-01-27	319	319	317	317	75,800	317
2023-01-26	320	320	317	319	31,200	319
2023-01-25	318	320	316	320	55,800	320
2023-01-24	317	318	316	318	57,500	318
2023-01-23	314	317	312	317	55,100	317
2023-01-20	311	314	311	311	76,300	311
2023-01-19	309	311	309	310	50,100	310
2023-01-18	309	312	307	310	83,000	310
2023-01-17	306	308	306	308	33,100	308
2023-01-16	305	307	303	305	35,400	305
2023-01-13	303	308	303	305	74,500	305
2023-01-12	305	305	303	305	38,600	305
2023-01-11	304	305	303	305	28,000	305
2023-01-10	307	308	303	303	79,800	303
2023-01-06	307	307	304	304	98,400	304
2023-01-05	310	310	304	306	78,500	306
2023-01-04	309	309	305	305	79,200	305

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