8285 三谷産業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 432 | 448 | 422 | 448 | 83,400 | 448 |
| 2014-12-29 | 408 | 438 | 406 | 432 | 128,100 | 432 |
| 2014-12-26 | 400 | 404 | 395 | 404 | 22,400 | 404 |
| 2014-12-25 | 391 | 405 | 391 | 394 | 65,100 | 394 |
| 2014-12-24 | 406 | 415 | 380 | 390 | 112,300 | 390 |
| 2014-12-22 | 402 | 415 | 395 | 406 | 127,600 | 406 |
| 2014-12-19 | 394 | 410 | 392 | 405 | 223,900 | 405 |
| 2014-12-18 | 388 | 389 | 381 | 389 | 74,600 | 389 |
| 2014-12-17 | 376 | 381 | 376 | 379 | 42,400 | 379 |
| 2014-12-16 | 379 | 388 | 374 | 375 | 125,200 | 375 |
| 2014-12-15 | 360 | 388 | 355 | 382 | 177,100 | 382 |
| 2014-12-12 | 350 | 360 | 346 | 360 | 30,300 | 360 |
| 2014-12-11 | 347 | 354 | 347 | 350 | 17,500 | 350 |
| 2014-12-10 | 352 | 361 | 348 | 351 | 34,300 | 351 |
| 2014-12-09 | 353 | 375 | 348 | 356 | 105,100 | 356 |
| 2014-12-08 | 342 | 353 | 340 | 353 | 50,200 | 353 |
| 2014-12-05 | 335 | 345 | 335 | 341 | 28,800 | 341 |
| 2014-12-04 | 342 | 347 | 337 | 339 | 41,500 | 339 |
| 2014-12-03 | 354 | 355 | 336 | 350 | 50,800 | 350 |
| 2014-12-02 | 364 | 367 | 355 | 357 | 56,700 | 357 |
| 2014-12-01 | 369 | 370 | 362 | 362 | 74,400 | 362 |
| 2014-11-28 | 360 | 369 | 360 | 369 | 41,300 | 369 |
| 2014-11-27 | 370 | 370 | 355 | 360 | 138,400 | 360 |
| 2014-11-26 | 345 | 370 | 345 | 366 | 269,100 | 366 |
| 2014-11-25 | 338 | 339 | 330 | 339 | 195,200 | 339 |
| 2014-11-21 | 308 | 316 | 307 | 314 | 110,800 | 314 |
| 2014-11-20 | 303 | 311 | 302 | 307 | 139,200 | 307 |
| 2014-11-19 | 279 | 299 | 279 | 299 | 81,400 | 299 |
| 2014-11-18 | 273 | 282 | 273 | 281 | 15,900 | 281 |
| 2014-11-17 | 276 | 279 | 272 | 273 | 26,800 | 273 |
| 2014-11-14 | 278 | 286 | 271 | 275 | 38,200 | 275 |
| 2014-11-13 | 273 | 277 | 272 | 277 | 18,400 | 277 |
| 2014-11-12 | 276 | 278 | 270 | 272 | 23,600 | 272 |
| 2014-11-11 | 276 | 282 | 269 | 271 | 68,200 | 271 |
| 2014-11-10 | 262 | 340 | 261 | 282 | 249,800 | 282 |
| 2014-11-07 | 261 | 261 | 260 | 260 | 4,800 | 260 |
| 2014-11-06 | 260 | 262 | 260 | 261 | 6,000 | 261 |
| 2014-11-05 | 261 | 263 | 260 | 260 | 12,500 | 260 |
| 2014-11-04 | 259 | 262 | 259 | 260 | 9,700 | 260 |
| 2014-10-31 | 254 | 260 | 254 | 257 | 5,300 | 257 |
| 2014-10-30 | 255 | 263 | 252 | 256 | 13,300 | 256 |
| 2014-10-29 | 259 | 260 | 253 | 259 | 9,700 | 259 |
| 2014-10-28 | 258 | 259 | 255 | 259 | 8,600 | 259 |
| 2014-10-27 | 253 | 255 | 252 | 255 | 4,000 | 255 |
| 2014-10-24 | 251 | 251 | 248 | 248 | 1,600 | 248 |
| 2014-10-23 | 252 | 255 | 244 | 247 | 8,700 | 247 |
| 2014-10-22 | 254 | 254 | 248 | 251 | 5,100 | 251 |
| 2014-10-21 | 253 | 253 | 243 | 247 | 20,400 | 247 |
| 2014-10-20 | 252 | 255 | 246 | 251 | 4,500 | 251 |
| 2014-10-17 | 260 | 270 | 245 | 245 | 46,400 | 245 |
| 2014-10-16 | 257 | 257 | 247 | 249 | 9,500 | 249 |
| 2014-10-15 | 262 | 262 | 256 | 258 | 5,100 | 258 |
| 2014-10-14 | 255 | 264 | 250 | 262 | 18,200 | 262 |
| 2014-10-10 | 248 | 268 | 245 | 250 | 32,900 | 250 |
| 2014-10-09 | 261 | 270 | 252 | 252 | 44,800 | 252 |
| 2014-10-08 | 270 | 270 | 240 | 240 | 44,200 | 240 |
| 2014-10-07 | 273 | 273 | 270 | 272 | 4,500 | 272 |
| 2014-10-06 | 272 | 273 | 270 | 273 | 7,600 | 273 |
| 2014-10-03 | 270 | 273 | 266 | 272 | 4,700 | 272 |
| 2014-10-02 | 271 | 273 | 265 | 273 | 17,300 | 273 |
| 2014-10-01 | 275 | 277 | 273 | 277 | 23,500 | 277 |
| 2014-09-30 | 273 | 275 | 271 | 275 | 17,800 | 275 |
| 2014-09-29 | 270 | 273 | 268 | 271 | 14,000 | 271 |
| 2014-09-26 | 269 | 273 | 265 | 267 | 23,800 | 267 |
| 2014-09-25 | 273 | 273 | 269 | 273 | 11,400 | 273 |
| 2014-09-24 | 268 | 270 | 265 | 270 | 9,100 | 270 |
| 2014-09-22 | 260 | 270 | 260 | 265 | 8,800 | 265 |
| 2014-09-19 | 268 | 268 | 260 | 263 | 9,700 | 263 |
| 2014-09-18 | 266 | 268 | 265 | 265 | 5,100 | 265 |
| 2014-09-17 | 260 | 268 | 259 | 265 | 13,900 | 265 |
| 2014-09-16 | 258 | 258 | 256 | 257 | 8,200 | 257 |
| 2014-09-12 | 263 | 263 | 255 | 258 | 7,400 | 258 |
| 2014-09-11 | 267 | 267 | 260 | 265 | 6,600 | 265 |
| 2014-09-10 | 263 | 263 | 258 | 260 | 4,900 | 260 |
| 2014-09-09 | 263 | 270 | 262 | 268 | 1,900 | 268 |
| 2014-09-08 | 263 | 270 | 259 | 259 | 17,600 | 259 |
| 2014-09-05 | 268 | 270 | 265 | 265 | 11,000 | 265 |
| 2014-09-04 | 273 | 273 | 262 | 262 | 10,200 | 262 |
| 2014-09-03 | 273 | 274 | 260 | 274 | 7,100 | 274 |
| 2014-09-02 | 275 | 276 | 270 | 271 | 27,800 | 271 |
| 2014-09-01 | 273 | 280 | 271 | 279 | 32,500 | 279 |
| 2014-08-29 | 253 | 307 | 253 | 277 | 111,700 | 277 |
| 2014-08-28 | 246 | 255 | 245 | 253 | 21,200 | 253 |
| 2014-08-27 | 242 | 245 | 242 | 245 | 2,900 | 245 |
| 2014-08-26 | 241 | 243 | 240 | 240 | 3,000 | 240 |
| 2014-08-25 | 240 | 241 | 238 | 239 | 3,600 | 239 |
| 2014-08-22 | 240 | 240 | 238 | 238 | 500 | 238 |
| 2014-08-21 | 238 | 238 | 235 | 237 | 1,000 | 237 |
| 2014-08-20 | 236 | 236 | 235 | 236 | 12,800 | 236 |
| 2014-08-19 | 237 | 240 | 235 | 236 | 8,900 | 236 |
| 2014-08-18 | 240 | 240 | 236 | 236 | 1,200 | 236 |
| 2014-08-15 | 232 | 238 | 231 | 237 | 1,600 | 237 |
| 2014-08-14 | 234 | 234 | 231 | 233 | 2,000 | 233 |
| 2014-08-13 | 234 | 235 | 234 | 235 | 1,200 | 235 |
| 2014-08-12 | 232 | 237 | 232 | 233 | 2,900 | 233 |
| 2014-08-11 | 230 | 239 | 230 | 238 | 3,400 | 238 |
| 2014-08-08 | 237 | 237 | 228 | 228 | 2,600 | 228 |
| 2014-08-07 | 233 | 236 | 232 | 236 | 1,700 | 236 |
| 2014-08-06 | 238 | 239 | 232 | 233 | 10,000 | 233 |
| 2014-08-05 | 242 | 245 | 240 | 240 | 2,500 | 240 |
| 2014-08-04 | 242 | 242 | 241 | 241 | 800 | 241 |
| 2014-08-01 | 244 | 245 | 240 | 242 | 3,400 | 242 |
| 2014-07-31 | 242 | 245 | 241 | 244 | 4,600 | 244 |
| 2014-07-30 | 245 | 248 | 241 | 242 | 6,400 | 242 |
| 2014-07-29 | 251 | 260 | 238 | 239 | 26,600 | 239 |
| 2014-07-28 | 238 | 250 | 238 | 250 | 16,000 | 250 |
| 2014-07-25 | 228 | 240 | 225 | 238 | 18,500 | 238 |
| 2014-07-24 | 233 | 239 | 226 | 226 | 24,600 | 226 |
| 2014-07-23 | 234 | 234 | 228 | 231 | 2,400 | 231 |
| 2014-07-22 | 230 | 234 | 228 | 232 | 6,300 | 232 |
| 2014-07-18 | 225 | 225 | 222 | 224 | 6,600 | 224 |
| 2014-07-17 | 226 | 235 | 222 | 224 | 13,500 | 224 |
| 2014-07-16 | 222 | 226 | 219 | 225 | 14,300 | 225 |
| 2014-07-15 | 215 | 220 | 215 | 220 | 3,400 | 220 |
| 2014-07-14 | 218 | 218 | 215 | 215 | 300 | 215 |
| 2014-07-11 | 215 | 215 | 215 | 215 | 800 | 215 |
| 2014-07-10 | 216 | 216 | 215 | 215 | 7,300 | 215 |
| 2014-07-09 | 215 | 216 | 213 | 216 | 4,600 | 216 |
| 2014-07-08 | 216 | 216 | 215 | 215 | 2,400 | 215 |
| 2014-07-07 | 212 | 212 | 212 | 212 | 1,200 | 212 |
| 2014-07-04 | 213 | 214 | 212 | 212 | 800 | 212 |
| 2014-07-03 | 213 | 213 | 213 | 213 | 300 | 213 |
| 2014-07-02 | 216 | 216 | 213 | 213 | 16,500 | 213 |
| 2014-07-01 | 217 | 217 | 214 | 215 | 5,200 | 215 |
| 2014-06-30 | 212 | 217 | 211 | 214 | 10,200 | 214 |
| 2014-06-27 | 211 | 215 | 209 | 210 | 8,800 | 210 |
| 2014-06-26 | 208 | 211 | 208 | 209 | 3,200 | 209 |
| 2014-06-25 | 214 | 214 | 208 | 208 | 2,100 | 208 |
| 2014-06-24 | 208 | 208 | 206 | 206 | 1,500 | 206 |
| 2014-06-23 | 206 | 208 | 205 | 208 | 2,500 | 208 |
| 2014-06-20 | 204 | 205 | 204 | 204 | 1,000 | 204 |
| 2014-06-19 | 206 | 206 | 205 | 205 | 600 | 205 |
| 2014-06-18 | 205 | 205 | 199 | 205 | 7,900 | 205 |
| 2014-06-17 | 203 | 205 | 200 | 205 | 8,500 | 205 |
| 2014-06-13 | 208 | 208 | 205 | 208 | 3,900 | 208 |
| 2014-06-12 | 206 | 208 | 205 | 208 | 1,800 | 208 |
| 2014-06-11 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2014-06-09 | 204 | 206 | 204 | 206 | 200 | 206 |
| 2014-06-06 | 201 | 205 | 201 | 205 | 1,100 | 205 |
| 2014-06-05 | 205 | 205 | 197 | 204 | 10,500 | 204 |
| 2014-06-04 | 204 | 206 | 202 | 206 | 400 | 206 |
| 2014-06-03 | 205 | 206 | 202 | 206 | 2,500 | 206 |
| 2014-06-02 | 209 | 209 | 208 | 209 | 2,300 | 209 |
| 2014-05-30 | 207 | 207 | 207 | 207 | 1,400 | 207 |
| 2014-05-29 | 205 | 206 | 205 | 205 | 2,300 | 205 |
| 2014-05-28 | 204 | 205 | 204 | 205 | 300 | 205 |
| 2014-05-27 | 202 | 203 | 202 | 203 | 1,100 | 203 |
| 2014-05-26 | 203 | 204 | 200 | 202 | 2,700 | 202 |
| 2014-05-23 | 201 | 203 | 201 | 203 | 300 | 203 |
| 2014-05-22 | 200 | 203 | 199 | 202 | 3,100 | 202 |
| 2014-05-21 | 198 | 202 | 198 | 200 | 1,600 | 200 |
| 2014-05-20 | 202 | 202 | 201 | 201 | 200 | 201 |
| 2014-05-16 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2014-05-15 | 201 | 204 | 199 | 203 | 3,100 | 203 |
| 2014-05-14 | 200 | 202 | 200 | 202 | 900 | 202 |
| 2014-05-13 | 201 | 215 | 200 | 202 | 2,600 | 202 |
| 2014-05-12 | 203 | 215 | 203 | 215 | 3,000 | 215 |
| 2014-05-07 | 210 | 219 | 210 | 219 | 6,000 | 219 |
| 2014-05-02 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-04-24 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 2014-04-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-04-18 | 205 | 206 | 205 | 205 | 6,000 | 205 |
| 2014-04-17 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2014-04-16 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2014-04-14 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2014-04-11 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2014-04-10 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2014-04-09 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2014-04-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2014-04-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-04-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2014-03-31 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2014-03-27 | 203 | 203 | 195 | 195 | 6,000 | 195 |
| 2014-03-26 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2014-03-25 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2014-03-20 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2014-03-19 | 199 | 202 | 199 | 202 | 2,000 | 202 |
| 2014-03-17 | 204 | 209 | 204 | 207 | 6,000 | 207 |
| 2014-03-14 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2014-03-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2014-03-12 | 199 | 199 | 197 | 197 | 6,000 | 197 |
| 2014-03-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-03-07 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2014-03-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-03-04 | 201 | 201 | 199 | 199 | 3,000 | 199 |
| 2014-03-03 | 203 | 203 | 200 | 200 | 12,000 | 200 |
| 2014-02-28 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2014-02-27 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-02-26 | 208 | 208 | 201 | 201 | 3,000 | 201 |
| 2014-02-25 | 202 | 206 | 200 | 206 | 6,000 | 206 |
| 2014-02-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2014-02-21 | 200 | 200 | 197 | 197 | 5,000 | 197 |
| 2014-02-20 | 209 | 209 | 201 | 201 | 25,000 | 201 |
| 2014-02-19 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2014-02-18 | 217 | 217 | 207 | 207 | 16,000 | 207 |
| 2014-02-17 | 217 | 217 | 212 | 216 | 9,000 | 216 |
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
