三谷セキサン(5273)の株価時系列情報
三谷セキサン(5273)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/12/26 | 201 | 201 | 201 | 201 | 6,000 |
| 1983/12/23 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/12/21 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/12/16 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/12/15 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/12/14 | 230 | 230 | 220 | 220 | 3,000 |
| 1983/12/13 | 228 | 230 | 228 | 230 | 3,000 |
| 1983/12/12 | 228 | 230 | 228 | 230 | 6,000 |
| 1983/12/09 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/12/03 | 213 | 213 | 205 | 205 | 2,000 |
| 1983/12/02 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/12/01 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/30 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/28 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/11/26 | 0 | 0 | 0 | 0 | 0 |
| 1983/11/26 | 1 -> 1.05 分割 | ||||
| 1983/11/25 | 225 | 225 | 207 | 207 | 42,000 |
| 1983/11/24 | 225 | 230 | 225 | 225 | 7,000 |
| 1983/11/22 | 230 | 230 | 225 | 225 | 4,000 |
| 1983/11/21 | 230 | 230 | 225 | 225 | 2,000 |
| 1983/11/18 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/11/17 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/11/16 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/11/15 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/11/10 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/11/09 | 230 | 235 | 230 | 230 | 14,000 |
| 1983/11/08 | 225 | 230 | 225 | 230 | 2,000 |
| 1983/11/07 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/11/02 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/10/28 | 215 | 221 | 215 | 221 | 4,000 |
| 1983/10/27 | 220 | 230 | 220 | 230 | 4,000 |
| 1983/10/26 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/10/25 | 233 | 233 | 215 | 215 | 22,000 |
| 1983/10/24 | 230 | 233 | 226 | 233 | 14,000 |
| 1983/10/22 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/21 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/10/20 | 234 | 235 | 233 | 235 | 8,000 |
| 1983/10/19 | 228 | 235 | 228 | 235 | 5,000 |
| 1983/10/17 | 216 | 216 | 216 | 216 | 5,000 |
| 1983/10/15 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/10/14 | 220 | 220 | 216 | 216 | 4,000 |
| 1983/10/12 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/10/11 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/10/07 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/10/06 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/10/04 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/10/03 | 215 | 220 | 215 | 220 | 6,000 |
| 1983/09/30 | 220 | 220 | 218 | 218 | 4,000 |
| 1983/09/27 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/09/26 | 214 | 214 | 214 | 214 | 5,000 |
| 1983/09/22 | 215 | 215 | 210 | 210 | 4,000 |
| 1983/09/21 | 215 | 215 | 215 | 215 | 18,000 |
| 1983/09/20 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/09/19 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/09/16 | 218 | 218 | 210 | 210 | 4,000 |
| 1983/09/12 | 216 | 218 | 216 | 218 | 2,000 |
| 1983/09/09 | 225 | 225 | 220 | 220 | 4,000 |
| 1983/09/08 | 210 | 211 | 210 | 211 | 3,000 |
| 1983/09/07 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/09/06 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/09/01 | 208 | 208 | 208 | 208 | 8,000 |
| 1983/08/30 | 208 | 208 | 208 | 208 | 16,000 |
| 1983/08/29 | 208 | 208 | 208 | 208 | 22,000 |
| 1983/08/26 | 210 | 210 | 208 | 208 | 29,000 |
| 1983/08/25 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/08/24 | 211 | 211 | 208 | 208 | 27,000 |
| 1983/08/23 | 209 | 210 | 209 | 210 | 9,000 |
| 1983/08/22 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/08/19 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/08/18 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/08/17 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/08/16 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/08/15 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/08/12 | 218 | 218 | 211 | 211 | 19,000 |
| 1983/08/08 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/08/06 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/08/04 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/08/03 | 220 | 220 | 220 | 220 | 18,000 |
| 1983/08/02 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/07/29 | 218 | 221 | 218 | 218 | 8,000 |
| 1983/07/28 | 218 | 218 | 218 | 218 | 5,000 |
| 1983/07/27 | 226 | 226 | 218 | 218 | 9,000 |
| 1983/07/26 | 225 | 228 | 222 | 228 | 8,000 |
| 1983/07/25 | 223 | 225 | 222 | 222 | 6,000 |
| 1983/07/23 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/07/22 | 222 | 223 | 221 | 221 | 10,000 |
| 1983/07/21 | 220 | 221 | 220 | 221 | 3,000 |
| 1983/07/20 | 240 | 240 | 220 | 220 | 11,000 |
| 1983/07/19 | 243 | 245 | 230 | 240 | 7,000 |
| 1983/07/18 | 244 | 245 | 240 | 240 | 12,000 |
| 1983/07/15 | 251 | 251 | 227 | 235 | 23,000 |
| 1983/07/14 | 247 | 255 | 236 | 253 | 32,000 |
| 1983/07/13 | 274 | 274 | 235 | 235 | 39,000 |
| 1983/07/12 | 263 | 303 | 263 | 274 | 128,000 |
| 1983/07/11 | 230 | 240 | 230 | 240 | 7,000 |
| 1983/07/09 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/07/08 | 203 | 208 | 203 | 203 | 12,000 |
| 1983/07/06 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/07/04 | 208 | 208 | 200 | 200 | 4,000 |
| 1983/07/02 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/07/01 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/06/29 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/06/28 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/06/25 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/06/24 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/06/23 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/06/22 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/06/21 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/06/17 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/06/15 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/06/14 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/06/13 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/06/09 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/06/08 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/06/04 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/06/03 | 200 | 200 | 198 | 198 | 10,000 |
| 1983/06/02 | 208 | 208 | 205 | 205 | 13,000 |
| 1983/06/01 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/05/31 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/05/30 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/05/26 | 210 | 210 | 208 | 208 | 16,000 |
| 1983/05/25 | 205 | 210 | 205 | 210 | 4,000 |
| 1983/05/24 | 210 | 210 | 205 | 205 | 15,000 |
| 1983/05/20 | 210 | 215 | 210 | 215 | 3,000 |
| 1983/05/19 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/05/17 | 211 | 211 | 210 | 210 | 6,000 |
| 1983/05/16 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/05/14 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/05/13 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/05/12 | 215 | 216 | 215 | 215 | 13,000 |
| 1983/05/11 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/05/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/05/07 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/05/06 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/05/02 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/04/30 | 223 | 223 | 223 | 223 | 1,000 |
| 1983/04/28 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/04/23 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/04/22 | 215 | 215 | 213 | 213 | 2,000 |
| 1983/04/21 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/04/19 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/04/18 | 213 | 213 | 213 | 213 | 1,000 |
| 1983/04/14 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/04/12 | 217 | 217 | 215 | 215 | 3,000 |
| 1983/04/11 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/07 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/04/06 | 215 | 220 | 215 | 220 | 2,000 |
| 1983/04/05 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/04/02 | 211 | 211 | 211 | 211 | 5,000 |
| 1983/04/01 | 211 | 211 | 211 | 211 | 5,000 |
| 1983/03/31 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/03/28 | 211 | 211 | 206 | 210 | 9,000 |
| 1983/03/26 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/03/17 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/03/16 | 211 | 211 | 210 | 210 | 10,000 |
| 1983/03/15 | 215 | 215 | 210 | 210 | 6,000 |
| 1983/03/12 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/03/11 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/03/04 | 220 | 220 | 215 | 215 | 8,000 |
| 1983/03/03 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/03/02 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/03/01 | 215 | 215 | 215 | 215 | 8,000 |
| 1983/02/28 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/02/26 | 216 | 216 | 215 | 215 | 3,000 |
| 1983/02/24 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/02/23 | 217 | 217 | 217 | 217 | 1,000 |
| 1983/02/22 | 221 | 221 | 220 | 220 | 8,000 |
| 1983/02/18 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/02/17 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/02/16 | 215 | 215 | 210 | 210 | 11,000 |
| 1983/02/15 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/02/10 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/02/09 | 211 | 211 | 210 | 210 | 4,000 |
| 1983/02/08 | 213 | 213 | 210 | 210 | 11,000 |
| 1983/02/05 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/01/31 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/01/29 | 205 | 210 | 205 | 210 | 3,000 |
| 1983/01/28 | 210 | 210 | 210 | 210 | 12,000 |
| 1983/01/27 | 215 | 215 | 215 | 215 | 10,000 |
| 1983/01/26 | 220 | 220 | 215 | 215 | 5,000 |
| 1983/01/25 | 218 | 218 | 215 | 215 | 2,000 |
| 1983/01/24 | 220 | 220 | 220 | 220 | 9,000 |
| 1983/01/21 | 225 | 225 | 220 | 220 | 6,000 |
| 1983/01/20 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/01/19 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/01/18 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/01/17 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/01/14 | 198 | 200 | 198 | 200 | 2,000 |
| 1983/01/13 | 207 | 207 | 200 | 200 | 7,000 |
| 1983/01/10 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/01/07 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/01/05 | 205 | 205 | 205 | 205 | 1,000 |