8285 三谷産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 356 | 358 | 353 | 358 | 29,400 | 358 |
| 2015-12-29 | 353 | 357 | 351 | 352 | 45,000 | 352 |
| 2015-12-28 | 340 | 356 | 340 | 353 | 40,600 | 353 |
| 2015-12-25 | 346 | 346 | 335 | 339 | 61,600 | 339 |
| 2015-12-24 | 351 | 359 | 348 | 348 | 64,000 | 348 |
| 2015-12-22 | 353 | 354 | 348 | 349 | 51,000 | 349 |
| 2015-12-21 | 367 | 367 | 357 | 357 | 60,700 | 357 |
| 2015-12-18 | 375 | 377 | 367 | 369 | 44,300 | 369 |
| 2015-12-17 | 378 | 380 | 377 | 380 | 15,800 | 380 |
| 2015-12-16 | 371 | 377 | 371 | 375 | 24,600 | 375 |
| 2015-12-15 | 376 | 380 | 365 | 370 | 44,900 | 370 |
| 2015-12-14 | 380 | 380 | 374 | 378 | 32,000 | 378 |
| 2015-12-11 | 382 | 388 | 382 | 384 | 58,500 | 384 |
| 2015-12-10 | 391 | 394 | 387 | 388 | 23,500 | 388 |
| 2015-12-09 | 394 | 396 | 391 | 392 | 28,700 | 392 |
| 2015-12-08 | 405 | 407 | 395 | 395 | 37,300 | 395 |
| 2015-12-07 | 415 | 415 | 407 | 407 | 25,800 | 407 |
| 2015-12-04 | 408 | 412 | 407 | 409 | 33,400 | 409 |
| 2015-12-03 | 416 | 418 | 414 | 418 | 29,500 | 418 |
| 2015-12-02 | 418 | 418 | 411 | 418 | 22,200 | 418 |
| 2015-12-01 | 418 | 418 | 410 | 414 | 31,100 | 414 |
| 2015-11-30 | 414 | 417 | 410 | 416 | 27,700 | 416 |
| 2015-11-27 | 422 | 427 | 416 | 416 | 22,500 | 416 |
| 2015-11-26 | 407 | 426 | 405 | 419 | 70,000 | 419 |
| 2015-11-25 | 409 | 409 | 404 | 404 | 16,700 | 404 |
| 2015-11-24 | 406 | 409 | 403 | 407 | 34,800 | 407 |
| 2015-11-20 | 395 | 404 | 395 | 404 | 29,600 | 404 |
| 2015-11-19 | 399 | 400 | 395 | 398 | 19,000 | 398 |
| 2015-11-18 | 396 | 398 | 392 | 396 | 24,300 | 396 |
| 2015-11-17 | 390 | 396 | 390 | 393 | 33,200 | 393 |
| 2015-11-16 | 392 | 400 | 390 | 394 | 24,000 | 394 |
| 2015-11-13 | 398 | 400 | 391 | 394 | 20,200 | 394 |
| 2015-11-12 | 394 | 400 | 392 | 399 | 23,700 | 399 |
| 2015-11-11 | 392 | 396 | 392 | 394 | 12,900 | 394 |
| 2015-11-10 | 392 | 400 | 392 | 392 | 21,700 | 392 |
| 2015-11-09 | 389 | 401 | 389 | 400 | 59,000 | 400 |
| 2015-11-06 | 384 | 390 | 381 | 389 | 27,600 | 389 |
| 2015-11-05 | 380 | 384 | 378 | 380 | 29,100 | 380 |
| 2015-11-04 | 387 | 387 | 380 | 383 | 21,400 | 383 |
| 2015-11-02 | 389 | 389 | 380 | 381 | 24,300 | 381 |
| 2015-10-30 | 388 | 389 | 380 | 389 | 27,900 | 389 |
| 2015-10-29 | 389 | 389 | 380 | 384 | 24,700 | 384 |
| 2015-10-28 | 385 | 389 | 380 | 386 | 29,600 | 386 |
| 2015-10-27 | 397 | 401 | 390 | 391 | 41,800 | 391 |
| 2015-10-26 | 390 | 397 | 387 | 394 | 36,400 | 394 |
| 2015-10-23 | 388 | 388 | 385 | 387 | 16,300 | 387 |
| 2015-10-22 | 387 | 388 | 384 | 385 | 7,300 | 385 |
| 2015-10-21 | 378 | 387 | 375 | 387 | 18,900 | 387 |
| 2015-10-20 | 379 | 381 | 376 | 376 | 12,300 | 376 |
| 2015-10-19 | 381 | 385 | 380 | 380 | 26,100 | 380 |
| 2015-10-16 | 387 | 390 | 383 | 385 | 42,300 | 385 |
| 2015-10-15 | 377 | 393 | 373 | 382 | 20,800 | 382 |
| 2015-10-14 | 379 | 379 | 372 | 375 | 21,500 | 375 |
| 2015-10-13 | 384 | 384 | 379 | 381 | 18,500 | 381 |
| 2015-10-09 | 377 | 385 | 376 | 384 | 31,300 | 384 |
| 2015-10-08 | 381 | 382 | 370 | 374 | 42,500 | 374 |
| 2015-10-07 | 380 | 383 | 378 | 383 | 16,600 | 383 |
| 2015-10-06 | 378 | 386 | 378 | 383 | 29,400 | 383 |
| 2015-10-05 | 373 | 377 | 372 | 375 | 20,600 | 375 |
| 2015-10-02 | 367 | 375 | 367 | 371 | 18,700 | 371 |
| 2015-10-01 | 378 | 378 | 367 | 372 | 23,600 | 372 |
| 2015-09-30 | 370 | 380 | 370 | 371 | 27,600 | 371 |
| 2015-09-29 | 380 | 381 | 367 | 368 | 32,900 | 368 |
| 2015-09-28 | 391 | 391 | 384 | 386 | 22,300 | 386 |
| 2015-09-25 | 389 | 394 | 375 | 393 | 28,500 | 393 |
| 2015-09-24 | 394 | 398 | 388 | 388 | 55,800 | 388 |
| 2015-09-18 | 406 | 408 | 395 | 402 | 34,200 | 402 |
| 2015-09-17 | 410 | 410 | 394 | 406 | 79,600 | 406 |
| 2015-09-16 | 385 | 407 | 384 | 406 | 44,200 | 406 |
| 2015-09-15 | 380 | 387 | 377 | 382 | 18,600 | 382 |
| 2015-09-14 | 382 | 386 | 378 | 378 | 16,000 | 378 |
| 2015-09-11 | 372 | 382 | 372 | 381 | 42,100 | 381 |
| 2015-09-10 | 378 | 381 | 368 | 379 | 11,400 | 379 |
| 2015-09-09 | 368 | 387 | 365 | 384 | 25,800 | 384 |
| 2015-09-08 | 361 | 370 | 355 | 358 | 32,900 | 358 |
| 2015-09-07 | 360 | 366 | 350 | 361 | 29,600 | 361 |
| 2015-09-04 | 383 | 399 | 364 | 365 | 47,400 | 365 |
| 2015-09-03 | 387 | 399 | 377 | 383 | 28,400 | 383 |
| 2015-09-02 | 384 | 393 | 375 | 383 | 39,300 | 383 |
| 2015-09-01 | 408 | 409 | 384 | 386 | 38,600 | 386 |
| 2015-08-31 | 410 | 410 | 401 | 408 | 37,900 | 408 |
| 2015-08-28 | 405 | 411 | 398 | 400 | 38,600 | 400 |
| 2015-08-27 | 403 | 410 | 395 | 396 | 34,600 | 396 |
| 2015-08-26 | 370 | 387 | 370 | 387 | 44,800 | 387 |
| 2015-08-25 | 318 | 379 | 316 | 365 | 188,100 | 365 |
| 2015-08-24 | 402 | 413 | 380 | 390 | 93,900 | 390 |
| 2015-08-21 | 450 | 450 | 430 | 431 | 75,100 | 431 |
| 2015-08-20 | 469 | 470 | 458 | 458 | 33,600 | 458 |
| 2015-08-19 | 477 | 479 | 470 | 470 | 27,500 | 470 |
| 2015-08-18 | 482 | 484 | 476 | 480 | 13,200 | 480 |
| 2015-08-17 | 477 | 484 | 476 | 482 | 14,300 | 482 |
| 2015-08-14 | 476 | 477 | 474 | 476 | 11,200 | 476 |
| 2015-08-13 | 475 | 485 | 475 | 476 | 21,900 | 476 |
| 2015-08-12 | 479 | 482 | 474 | 481 | 24,500 | 481 |
| 2015-08-11 | 488 | 489 | 480 | 482 | 17,400 | 482 |
| 2015-08-10 | 473 | 492 | 471 | 486 | 55,400 | 486 |
| 2015-08-07 | 476 | 477 | 472 | 475 | 34,800 | 475 |
| 2015-08-06 | 481 | 484 | 476 | 478 | 34,700 | 478 |
| 2015-08-05 | 481 | 483 | 475 | 480 | 39,000 | 480 |
| 2015-08-04 | 493 | 493 | 480 | 483 | 43,900 | 483 |
| 2015-08-03 | 499 | 499 | 488 | 493 | 39,400 | 493 |
| 2015-07-31 | 498 | 499 | 487 | 493 | 59,600 | 493 |
| 2015-07-30 | 490 | 496 | 482 | 490 | 92,200 | 490 |
| 2015-07-29 | 482 | 543 | 474 | 497 | 493,300 | 497 |
| 2015-07-28 | 465 | 479 | 465 | 470 | 78,000 | 470 |
| 2015-07-27 | 483 | 490 | 479 | 480 | 31,300 | 480 |
| 2015-07-24 | 483 | 488 | 482 | 483 | 16,000 | 483 |
| 2015-07-23 | 494 | 494 | 473 | 490 | 41,900 | 490 |
| 2015-07-22 | 499 | 500 | 495 | 495 | 32,900 | 495 |
| 2015-07-21 | 499 | 506 | 498 | 499 | 50,100 | 499 |
| 2015-07-17 | 498 | 499 | 492 | 499 | 26,800 | 499 |
| 2015-07-16 | 494 | 499 | 491 | 498 | 31,700 | 498 |
| 2015-07-15 | 489 | 493 | 484 | 493 | 38,300 | 493 |
| 2015-07-14 | 478 | 490 | 478 | 489 | 38,400 | 489 |
| 2015-07-13 | 469 | 477 | 464 | 470 | 41,600 | 470 |
| 2015-07-10 | 473 | 479 | 462 | 466 | 56,900 | 466 |
| 2015-07-09 | 465 | 478 | 450 | 473 | 89,200 | 473 |
| 2015-07-08 | 488 | 488 | 472 | 478 | 90,000 | 478 |
| 2015-07-07 | 492 | 497 | 488 | 490 | 33,600 | 490 |
| 2015-07-06 | 493 | 496 | 486 | 487 | 51,000 | 487 |
| 2015-07-03 | 502 | 502 | 494 | 498 | 42,200 | 498 |
| 2015-07-02 | 506 | 506 | 499 | 502 | 43,900 | 502 |
| 2015-07-01 | 500 | 507 | 492 | 504 | 38,700 | 504 |
| 2015-06-30 | 486 | 517 | 486 | 501 | 55,700 | 501 |
| 2015-06-29 | 500 | 500 | 486 | 489 | 106,100 | 489 |
| 2015-06-26 | 507 | 510 | 502 | 508 | 53,900 | 508 |
| 2015-06-25 | 515 | 520 | 511 | 514 | 44,200 | 514 |
| 2015-06-24 | 512 | 523 | 507 | 516 | 83,600 | 516 |
| 2015-06-23 | 499 | 533 | 498 | 512 | 195,300 | 512 |
| 2015-06-22 | 513 | 513 | 497 | 504 | 178,900 | 504 |
| 2015-06-19 | 522 | 524 | 508 | 514 | 117,800 | 514 |
| 2015-06-18 | 544 | 544 | 513 | 514 | 203,600 | 514 |
| 2015-06-17 | 564 | 570 | 525 | 542 | 361,900 | 542 |
| 2015-06-16 | 575 | 587 | 524 | 544 | 1,017,800 | 544 |
| 2015-06-15 | 488 | 570 | 487 | 570 | 964,700 | 570 |
| 2015-06-12 | 481 | 493 | 481 | 490 | 90,900 | 490 |
| 2015-06-11 | 472 | 482 | 472 | 481 | 36,900 | 481 |
| 2015-06-10 | 469 | 481 | 469 | 474 | 40,600 | 474 |
| 2015-06-09 | 473 | 480 | 463 | 471 | 133,100 | 471 |
| 2015-06-08 | 486 | 486 | 466 | 469 | 134,100 | 469 |
| 2015-06-05 | 491 | 494 | 480 | 481 | 122,800 | 481 |
| 2015-06-04 | 499 | 501 | 495 | 497 | 68,300 | 497 |
| 2015-06-03 | 504 | 508 | 498 | 499 | 140,000 | 499 |
| 2015-06-02 | 510 | 511 | 507 | 507 | 58,800 | 507 |
| 2015-06-01 | 510 | 516 | 503 | 516 | 53,500 | 516 |
| 2015-05-29 | 510 | 514 | 507 | 509 | 40,500 | 509 |
| 2015-05-28 | 511 | 515 | 507 | 508 | 70,200 | 508 |
| 2015-05-27 | 512 | 517 | 511 | 513 | 37,000 | 513 |
| 2015-05-26 | 514 | 520 | 514 | 516 | 51,500 | 516 |
| 2015-05-25 | 517 | 522 | 513 | 515 | 91,900 | 515 |
| 2015-05-22 | 508 | 512 | 500 | 511 | 109,900 | 511 |
| 2015-05-21 | 518 | 519 | 510 | 512 | 63,900 | 512 |
| 2015-05-20 | 525 | 526 | 512 | 519 | 108,600 | 519 |
| 2015-05-19 | 522 | 535 | 522 | 524 | 83,600 | 524 |
| 2015-05-18 | 521 | 526 | 520 | 526 | 92,400 | 526 |
| 2015-05-15 | 521 | 530 | 518 | 525 | 122,000 | 525 |
| 2015-05-14 | 515 | 525 | 513 | 515 | 111,800 | 515 |
| 2015-05-13 | 524 | 531 | 512 | 512 | 269,700 | 512 |
| 2015-05-12 | 534 | 562 | 532 | 539 | 281,000 | 539 |
| 2015-05-11 | 534 | 537 | 520 | 522 | 244,900 | 522 |
| 2015-05-08 | 537 | 547 | 522 | 524 | 309,200 | 524 |
| 2015-05-07 | 566 | 567 | 533 | 537 | 312,100 | 537 |
| 2015-05-01 | 585 | 596 | 567 | 568 | 361,200 | 568 |
| 2015-04-30 | 625 | 627 | 583 | 593 | 881,200 | 593 |
| 2015-04-28 | 671 | 677 | 601 | 625 | 822,900 | 625 |
| 2015-04-27 | 699 | 709 | 667 | 681 | 288,300 | 681 |
| 2015-04-24 | 690 | 702 | 688 | 699 | 206,500 | 699 |
| 2015-04-23 | 702 | 702 | 693 | 695 | 116,500 | 695 |
| 2015-04-22 | 678 | 704 | 675 | 691 | 221,000 | 691 |
| 2015-04-21 | 680 | 690 | 666 | 679 | 152,100 | 679 |
| 2015-04-20 | 679 | 702 | 679 | 687 | 140,400 | 687 |
| 2015-04-17 | 713 | 713 | 690 | 704 | 110,000 | 704 |
| 2015-04-16 | 716 | 717 | 676 | 714 | 258,800 | 714 |
| 2015-04-15 | 695 | 728 | 691 | 720 | 392,500 | 720 |
| 2015-04-14 | 648 | 721 | 645 | 695 | 666,300 | 695 |
| 2015-04-13 | 639 | 659 | 624 | 653 | 368,300 | 653 |
| 2015-04-10 | 614 | 640 | 609 | 637 | 389,400 | 637 |
| 2015-04-09 | 585 | 610 | 581 | 610 | 256,400 | 610 |
| 2015-04-08 | 594 | 610 | 576 | 586 | 448,600 | 586 |
| 2015-04-07 | 580 | 590 | 570 | 589 | 151,400 | 589 |
| 2015-04-06 | 582 | 587 | 577 | 585 | 76,200 | 585 |
| 2015-04-03 | 584 | 593 | 575 | 592 | 152,500 | 592 |
| 2015-04-02 | 595 | 597 | 587 | 593 | 115,700 | 593 |
| 2015-04-01 | 588 | 595 | 571 | 595 | 163,900 | 595 |
| 2015-03-31 | 603 | 604 | 580 | 592 | 141,500 | 592 |
| 2015-03-30 | 570 | 598 | 566 | 593 | 277,400 | 593 |
| 2015-03-27 | 541 | 579 | 540 | 569 | 311,000 | 569 |
| 2015-03-26 | 547 | 558 | 543 | 545 | 232,000 | 545 |
| 2015-03-25 | 539 | 555 | 530 | 550 | 208,200 | 550 |
| 2015-03-24 | 532 | 545 | 525 | 540 | 166,000 | 540 |
| 2015-03-23 | 532 | 537 | 521 | 529 | 262,000 | 529 |
| 2015-03-20 | 567 | 567 | 534 | 542 | 268,600 | 542 |
| 2015-03-19 | 555 | 574 | 525 | 567 | 496,100 | 567 |
| 2015-03-18 | 555 | 579 | 537 | 570 | 535,500 | 570 |
| 2015-03-17 | 525 | 568 | 518 | 555 | 917,500 | 555 |
| 2015-03-16 | 480 | 515 | 478 | 509 | 747,000 | 509 |
| 2015-03-13 | 462 | 482 | 458 | 475 | 1,141,200 | 475 |
| 2015-03-12 | 424 | 430 | 414 | 414 | 45,100 | 414 |
| 2015-03-11 | 430 | 430 | 424 | 426 | 36,800 | 426 |
| 2015-03-10 | 433 | 436 | 427 | 435 | 72,100 | 435 |
| 2015-03-09 | 434 | 437 | 417 | 430 | 88,200 | 430 |
| 2015-03-06 | 433 | 440 | 430 | 437 | 122,400 | 437 |
| 2015-03-05 | 420 | 430 | 417 | 427 | 49,200 | 427 |
| 2015-03-04 | 419 | 421 | 415 | 420 | 39,800 | 420 |
| 2015-03-03 | 429 | 430 | 419 | 425 | 52,300 | 425 |
| 2015-03-02 | 414 | 430 | 413 | 429 | 142,900 | 429 |
| 2015-02-27 | 412 | 414 | 410 | 410 | 37,900 | 410 |
| 2015-02-26 | 414 | 414 | 412 | 413 | 24,300 | 413 |
| 2015-02-25 | 415 | 416 | 412 | 412 | 36,100 | 412 |
| 2015-02-24 | 415 | 418 | 412 | 413 | 30,000 | 413 |
| 2015-02-23 | 416 | 420 | 412 | 415 | 57,200 | 415 |
| 2015-02-20 | 414 | 419 | 414 | 416 | 17,700 | 416 |
| 2015-02-19 | 419 | 420 | 411 | 416 | 62,600 | 416 |
| 2015-02-18 | 416 | 427 | 416 | 420 | 59,700 | 420 |
| 2015-02-17 | 414 | 416 | 406 | 416 | 97,900 | 416 |
| 2015-02-16 | 421 | 421 | 407 | 414 | 148,800 | 414 |
| 2015-02-13 | 425 | 427 | 415 | 422 | 99,500 | 422 |
| 2015-02-12 | 430 | 434 | 414 | 423 | 557,800 | 423 |
| 2015-02-10 | 472 | 473 | 450 | 467 | 284,800 | 467 |
| 2015-02-09 | 451 | 474 | 451 | 472 | 203,800 | 472 |
| 2015-02-06 | 442 | 452 | 435 | 443 | 114,100 | 443 |
| 2015-02-05 | 452 | 463 | 440 | 441 | 128,700 | 441 |
| 2015-02-04 | 453 | 462 | 449 | 449 | 79,300 | 449 |
| 2015-02-03 | 466 | 467 | 436 | 450 | 186,100 | 450 |
| 2015-02-02 | 475 | 477 | 458 | 461 | 150,500 | 461 |
| 2015-01-30 | 482 | 484 | 462 | 467 | 148,100 | 467 |
| 2015-01-29 | 482 | 487 | 476 | 482 | 90,200 | 482 |
| 2015-01-28 | 466 | 499 | 461 | 490 | 280,700 | 490 |
| 2015-01-27 | 445 | 468 | 444 | 459 | 147,100 | 459 |
| 2015-01-26 | 439 | 445 | 435 | 444 | 64,800 | 444 |
| 2015-01-23 | 453 | 453 | 431 | 432 | 82,800 | 432 |
| 2015-01-22 | 458 | 461 | 448 | 449 | 62,200 | 449 |
| 2015-01-21 | 460 | 460 | 442 | 457 | 72,400 | 457 |
| 2015-01-20 | 465 | 465 | 457 | 460 | 28,600 | 460 |
| 2015-01-19 | 465 | 473 | 457 | 459 | 58,000 | 459 |
| 2015-01-16 | 450 | 458 | 448 | 458 | 30,600 | 458 |
| 2015-01-15 | 444 | 459 | 441 | 455 | 48,300 | 455 |
| 2015-01-14 | 458 | 464 | 446 | 448 | 83,700 | 448 |
| 2015-01-13 | 454 | 475 | 447 | 464 | 105,300 | 464 |
| 2015-01-09 | 502 | 504 | 441 | 460 | 235,300 | 460 |
| 2015-01-08 | 473 | 497 | 473 | 494 | 157,700 | 494 |
| 2015-01-07 | 463 | 474 | 451 | 471 | 92,000 | 471 |
| 2015-01-06 | 442 | 475 | 438 | 466 | 115,400 | 466 |
| 2015-01-05 | 454 | 463 | 435 | 442 | 159,000 | 442 |
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
