8285 三谷産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	310	311	308	308	39,300	308
2022-12-29	306	310	304	310	53,000	310
2022-12-28	307	308	304	307	78,000	307
2022-12-27	306	307	306	307	40,200	307
2022-12-26	307	307	305	306	29,200	306
2022-12-23	305	307	304	306	62,300	306
2022-12-22	306	308	305	306	40,100	306
2022-12-21	307	309	306	306	58,400	306
2022-12-20	315	315	306	309	104,900	309
2022-12-19	311	313	310	311	49,100	311
2022-12-16	315	316	312	312	51,100	312
2022-12-15	313	317	312	317	67,500	317
2022-12-14	314	315	312	314	45,700	314
2022-12-13	312	316	312	313	66,800	313
2022-12-12	314	316	312	316	50,200	316
2022-12-09	310	314	310	314	50,400	314
2022-12-08	312	312	308	310	66,400	310
2022-12-07	309	312	309	310	71,600	310
2022-12-06	310	310	307	308	85,400	308
2022-12-05	306	307	304	307	62,600	307
2022-12-02	309	311	305	306	75,000	306
2022-12-01	314	314	309	311	75,900	311
2022-11-30	318	318	313	313	53,900	313
2022-11-29	320	320	315	318	38,600	318
2022-11-28	320	321	315	320	76,800	320
2022-11-25	316	320	313	320	63,800	320
2022-11-24	313	316	313	316	71,100	316
2022-11-22	311	312	309	312	74,300	312
2022-11-21	309	312	307	310	136,700	310
2022-11-18	298	305	295	304	151,000	304
2022-11-17	292	297	291	297	53,000	297
2022-11-16	293	295	292	292	60,100	292
2022-11-15	294	296	293	294	61,600	294
2022-11-14	300	300	295	296	31,900	296
2022-11-11	300	300	296	299	51,500	299
2022-11-10	300	300	296	298	32,000	298
2022-11-09	298	300	296	300	46,000	300
2022-11-08	298	299	296	298	41,000	298
2022-11-07	294	298	293	298	42,000	298
2022-11-04	296	299	294	294	50,400	294
2022-11-02	301	301	297	298	47,300	298
2022-11-01	301	301	299	301	42,500	301
2022-10-31	301	301	298	300	62,400	300
2022-10-28	290	300	289	300	400,900	300
2022-10-27	293	293	290	290	79,900	290
2022-10-26	295	295	291	293	67,200	293
2022-10-25	292	294	291	294	71,000	294
2022-10-24	297	297	291	291	113,900	291
2022-10-21	299	299	296	297	58,300	297
2022-10-20	298	301	298	300	52,100	300
2022-10-19	299	300	298	299	35,200	299
2022-10-18	301	301	298	300	57,200	300
2022-10-17	300	300	298	298	25,300	298
2022-10-14	301	301	298	301	51,700	301
2022-10-13	301	301	297	297	95,300	297
2022-10-12	301	303	300	302	41,500	302
2022-10-11	307	307	300	300	87,400	300
2022-10-07	305	308	305	306	40,300	306
2022-10-06	309	310	307	310	62,600	310
2022-10-05	307	309	306	307	52,200	307
2022-10-04	306	309	304	307	93,600	307
2022-10-03	302	303	299	303	55,800	303
2022-09-30	304	305	302	302	22,200	302
2022-09-29	304	306	302	306	36,400	306
2022-09-28	301	307	300	307	83,400	307
2022-09-27	301	302	300	300	55,800	300
2022-09-26	302	305	300	300	95,300	300
2022-09-22	303	306	302	306	50,200	306
2022-09-21	309	309	305	305	37,000	305
2022-09-20	308	308	305	308	43,700	308
2022-09-16	304	306	303	303	64,500	303
2022-09-15	305	306	304	304	44,500	304
2022-09-14	305	306	303	304	39,800	304
2022-09-13	310	310	307	307	44,400	307
2022-09-12	310	310	307	310	27,900	310
2022-09-09	307	309	307	308	50,800	308
2022-09-08	306	310	305	310	56,400	310
2022-09-07	306	306	302	304	49,800	304
2022-09-06	305	308	304	306	54,600	306
2022-09-05	304	305	303	304	31,300	304
2022-09-02	309	309	302	305	45,400	305
2022-09-01	307	308	304	305	66,800	305
2022-08-31	308	309	307	309	33,400	309
2022-08-30	308	309	307	309	20,700	309
2022-08-29	310	310	307	307	39,500	307
2022-08-26	310	311	309	310	14,000	310
2022-08-25	310	310	308	310	26,800	310
2022-08-24	307	309	307	309	17,900	309
2022-08-23	312	313	307	307	34,300	307
2022-08-22	310	314	310	313	29,700	313
2022-08-19	309	311	309	310	29,100	310
2022-08-18	316	316	308	308	70,300	308
2022-08-17	313	315	312	315	47,900	315
2022-08-16	311	312	309	310	26,800	310
2022-08-15	311	311	308	311	22,400	311
2022-08-12	307	310	307	310	53,400	310
2022-08-10	306	306	304	306	19,100	306
2022-08-09	308	308	304	305	33,300	305
2022-08-08	308	309	305	308	38,000	308
2022-08-05	304	308	303	308	39,400	308
2022-08-04	305	305	302	303	35,600	303
2022-08-03	304	305	302	304	53,600	304
2022-08-02	312	312	303	303	90,600	303
2022-08-01	302	311	302	311	112,800	311
2022-07-29	324	324	315	318	76,800	318
2022-07-28	315	324	312	324	80,800	324
2022-07-27	316	316	311	313	59,600	313
2022-07-26	313	316	312	316	48,300	316
2022-07-25	315	316	311	314	35,900	314
2022-07-22	316	316	312	315	43,800	315
2022-07-21	316	317	313	316	32,500	316
2022-07-20	318	318	314	318	48,800	318
2022-07-19	315	315	311	312	25,300	312
2022-07-15	318	318	314	314	23,200	314
2022-07-14	316	317	312	317	35,000	317
2022-07-13	311	316	311	316	28,200	316
2022-07-12	320	320	312	312	42,800	312
2022-07-11	318	321	315	321	81,100	321
2022-07-08	310	316	310	311	64,300	311
2022-07-07	314	314	309	311	44,300	311
2022-07-06	312	314	310	313	49,300	313
2022-07-05	316	316	313	313	56,300	313
2022-07-04	316	318	313	318	56,500	318
2022-07-01	311	313	309	313	57,500	313
2022-06-30	320	320	311	311	40,500	311
2022-06-29	317	319	315	318	104,200	318
2022-06-28	314	317	311	317	40,500	317
2022-06-27	313	315	312	315	52,200	315
2022-06-24	309	313	308	313	34,100	313
2022-06-23	309	311	306	308	35,600	308
2022-06-22	311	311	308	311	28,600	311
2022-06-21	306	311	306	310	56,900	310
2022-06-20	310	310	302	304	48,900	304
2022-06-17	305	308	302	305	71,100	305
2022-06-16	306	309	306	308	55,700	308
2022-06-15	312	312	306	306	49,900	306
2022-06-14	310	315	308	312	62,100	312
2022-06-13	314	315	312	313	48,800	313
2022-06-10	328	328	316	316	72,500	316
2022-06-09	321	327	320	326	62,400	326
2022-06-08	317	324	317	323	78,000	323
2022-06-07	320	320	316	317	44,400	317
2022-06-06	314	319	313	319	36,700	319
2022-06-03	321	321	315	316	54,800	316
2022-06-02	319	321	318	321	58,000	321
2022-06-01	312	319	311	319	79,800	319
2022-05-31	315	318	310	312	108,000	312
2022-05-30	321	322	315	315	169,300	315
2022-05-27	317	319	314	317	51,300	317
2022-05-26	312	316	311	314	76,300	314
2022-05-25	313	313	309	312	46,800	312
2022-05-24	312	312	308	312	70,500	312
2022-05-23	312	312	308	312	36,600	312
2022-05-20	305	310	304	310	48,300	310
2022-05-19	303	307	303	305	71,200	305
2022-05-18	315	316	310	310	84,600	310
2022-05-17	310	312	308	312	60,800	312
2022-05-16	312	313	306	307	53,100	307
2022-05-13	305	312	302	312	70,700	312
2022-05-12	304	307	304	304	53,200	304
2022-05-11	311	312	306	308	58,900	308
2022-05-10	316	320	314	314	75,600	314
2022-05-09	319	324	316	317	83,700	317
2022-05-06	314	325	312	325	127,200	325
2022-05-02	314	314	307	312	115,900	312
2022-04-28	308	312	304	307	161,600	307
2022-04-27	298	317	294	305	1,026,000	305
2022-04-26	300	302	295	298	198,000	298
2022-04-25	303	304	300	302	95,600	302
2022-04-22	303	307	302	306	54,700	306
2022-04-21	311	312	303	304	149,600	304
2022-04-20	311	314	309	310	92,500	310
2022-04-19	313	313	307	312	62,300	312
2022-04-18	310	312	306	308	105,900	308
2022-04-15	306	312	305	312	64,800	312
2022-04-14	310	313	307	307	70,000	307
2022-04-13	306	313	305	311	96,900	311
2022-04-12	308	310	304	310	94,900	310
2022-04-11	317	318	309	312	137,000	312
2022-04-08	320	325	317	323	270,000	323
2022-04-07	314	314	308	309	93,500	309
2022-04-06	317	319	316	316	71,400	316
2022-04-05	324	324	317	318	76,300	318
2022-04-04	321	323	317	320	52,500	320
2022-04-01	317	321	313	321	56,100	321
2022-03-31	321	324	317	319	65,300	319
2022-03-30	329	329	318	325	171,300	325
2022-03-29	337	339	331	337	255,000	337
2022-03-28	340	344	334	342	149,500	342
2022-03-25	340	342	337	340	149,100	340
2022-03-24	341	344	339	344	54,700	344
2022-03-23	341	345	338	345	66,400	345
2022-03-22	341	342	338	340	85,000	340
2022-03-18	337	340	333	339	100,200	339
2022-03-17	339	339	332	335	81,200	335
2022-03-16	335	339	334	339	59,500	339
2022-03-15	334	335	331	335	64,900	335
2022-03-14	335	335	331	333	52,200	333
2022-03-11	333	335	331	334	90,600	334
2022-03-10	328	337	326	337	93,100	337
2022-03-09	323	327	320	320	77,400	320
2022-03-08	328	330	318	323	95,700	323
2022-03-07	334	335	327	330	79,700	330
2022-03-04	342	344	334	334	69,100	334
2022-03-03	344	345	338	338	40,600	338
2022-03-02	343	344	338	338	83,100	338
2022-03-01	345	347	337	340	89,100	340
2022-02-28	346	350	330	344	199,500	344
2022-02-25	352	352	338	340	147,100	340
2022-02-24	323	356	320	356	367,500	356
2022-02-22	316	324	314	323	111,000	323
2022-02-21	311	315	311	315	52,500	315
2022-02-18	317	319	314	317	46,900	317
2022-02-17	319	320	315	315	40,100	315
2022-02-16	316	318	314	318	25,100	318
2022-02-15	314	317	311	312	40,000	312
2022-02-14	310	315	309	313	39,700	313
2022-02-10	312	312	308	310	48,300	310
2022-02-09	308	309	306	308	31,300	308
2022-02-08	308	311	306	306	33,100	306
2022-02-07	305	308	304	306	30,100	306
2022-02-04	302	306	301	306	39,500	306
2022-02-03	307	308	302	302	36,900	302
2022-02-02	304	310	302	309	70,900	309
2022-02-01	307	307	300	300	84,500	300
2022-01-31	305	307	304	307	30,200	307
2022-01-28	305	309	304	309	32,800	309
2022-01-27	311	312	303	303	68,900	303
2022-01-26	306	311	306	311	24,400	311
2022-01-25	310	310	305	307	43,000	307
2022-01-24	308	313	306	313	31,300	313
2022-01-21	307	309	304	309	49,400	309
2022-01-20	305	310	305	308	46,000	308
2022-01-19	310	310	304	304	59,200	304
2022-01-18	316	316	309	313	35,700	313
2022-01-17	315	316	310	312	48,700	312
2022-01-14	314	317	309	316	88,100	316
2022-01-13	320	320	313	315	79,300	315
2022-01-12	315	323	315	323	45,800	323
2022-01-11	315	316	310	315	59,900	315
2022-01-07	316	320	313	317	78,900	317
2022-01-06	324	324	315	317	96,800	317
2022-01-05	327	327	320	325	48,000	325
2022-01-04	324	325	319	324	67,900	324

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12月
日	月	火	水	木	金	土
« 11月29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