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 |
---|---|---|---|---|---|
1985/12/27 | 255 | 255 | 255 | 255 | 1,000 |
1985/12/26 | 245 | 245 | 245 | 245 | 1,000 |
1985/12/25 | 251 | 251 | 251 | 251 | 2,000 |
1985/12/23 | 252 | 252 | 252 | 252 | 3,000 |
1985/12/21 | 252 | 252 | 252 | 252 | 2,000 |
1985/12/20 | 252 | 252 | 252 | 252 | 2,000 |
1985/12/18 | 255 | 255 | 255 | 255 | 5,000 |
1985/12/16 | 255 | 255 | 255 | 255 | 3,000 |
1985/12/12 | 252 | 255 | 252 | 255 | 36,000 |
1985/12/11 | 252 | 252 | 252 | 252 | 4,000 |
1985/12/10 | 250 | 251 | 250 | 250 | 7,000 |
1985/12/07 | 255 | 255 | 255 | 255 | 1,000 |
1985/12/05 | 249 | 250 | 249 | 250 | 9,000 |
1985/12/04 | 250 | 250 | 250 | 250 | 4,000 |
1985/12/03 | 250 | 250 | 250 | 250 | 11,000 |
1985/12/02 | 250 | 250 | 250 | 250 | 2,000 |
1985/11/27 | 251 | 251 | 251 | 251 | 6,000 |
1985/11/26 | 262 | 280 | 262 | 280 | 10,000 |
1985/11/25 | 250 | 250 | 250 | 250 | 3,000 |
1985/11/22 | 247 | 250 | 247 | 250 | 4,000 |
1985/11/21 | 250 | 250 | 250 | 250 | 9,000 |
1985/11/20 | 250 | 250 | 250 | 250 | 1,000 |
1985/11/19 | 250 | 250 | 250 | 250 | 2,000 |
1985/11/18 | 255 | 255 | 250 | 250 | 20,000 |
1985/11/16 | 255 | 255 | 255 | 255 | 2,000 |
1985/11/15 | 255 | 255 | 255 | 255 | 4,000 |
1985/11/14 | 255 | 255 | 255 | 255 | 7,000 |
1985/11/13 | 256 | 256 | 256 | 256 | 1,000 |
1985/11/12 | 256 | 256 | 256 | 256 | 4,000 |
1985/11/11 | 256 | 256 | 256 | 256 | 1,000 |
1985/11/08 | 256 | 256 | 256 | 256 | 2,000 |
1985/11/07 | 256 | 256 | 256 | 256 | 1,000 |
1985/11/05 | 256 | 256 | 255 | 256 | 5,000 |
1985/11/02 | 259 | 259 | 256 | 256 | 3,000 |
1985/10/31 | 259 | 259 | 256 | 256 | 3,000 |
1985/10/30 | 256 | 256 | 256 | 256 | 2,000 |
1985/10/25 | 259 | 259 | 259 | 259 | 1,000 |
1985/10/24 | 260 | 260 | 260 | 260 | 4,000 |
1985/10/23 | 257 | 257 | 257 | 257 | 3,000 |
1985/10/22 | 256 | 256 | 256 | 256 | 6,000 |
1985/10/21 | 260 | 260 | 256 | 256 | 2,000 |
1985/10/19 | 255 | 255 | 255 | 255 | 1,000 |
1985/10/17 | 261 | 261 | 261 | 261 | 1,000 |
1985/10/16 | 254 | 254 | 254 | 254 | 2,000 |
1985/10/15 | 251 | 280 | 251 | 280 | 16,000 |
1985/10/14 | 260 | 260 | 251 | 251 | 10,000 |
1985/10/11 | 258 | 258 | 251 | 251 | 19,000 |
1985/10/09 | 259 | 259 | 258 | 258 | 3,000 |
1985/10/08 | 260 | 260 | 260 | 260 | 11,000 |
1985/10/07 | 263 | 263 | 260 | 260 | 13,000 |
1985/10/05 | 270 | 270 | 265 | 265 | 3,000 |
1985/10/03 | 263 | 270 | 263 | 270 | 5,000 |
1985/10/02 | 265 | 265 | 263 | 263 | 2,000 |
1985/10/01 | 275 | 280 | 275 | 275 | 9,000 |
1985/09/30 | 273 | 273 | 262 | 262 | 3,000 |
1985/09/28 | 265 | 265 | 261 | 261 | 13,000 |
1985/09/27 | 265 | 265 | 261 | 261 | 26,000 |
1985/09/26 | 265 | 270 | 263 | 265 | 46,000 |
1985/09/25 | 270 | 280 | 262 | 270 | 32,000 |
1985/09/24 | 299 | 299 | 252 | 258 | 40,000 |
1985/09/21 | 300 | 300 | 288 | 288 | 25,000 |
1985/09/20 | 324 | 325 | 291 | 298 | 88,000 |
1985/09/19 | 334 | 337 | 320 | 324 | 132,000 |
1985/09/18 | 288 | 345 | 288 | 329 | 700,000 |
1985/09/17 | 300 | 300 | 281 | 292 | 11,000 |
1985/09/13 | 305 | 308 | 291 | 293 | 77,000 |
1985/09/12 | 290 | 314 | 290 | 313 | 241,000 |
1985/09/11 | 272 | 305 | 272 | 295 | 102,000 |
1985/09/09 | 277 | 277 | 271 | 276 | 8,000 |
1985/09/07 | 277 | 277 | 275 | 275 | 6,000 |
1985/09/06 | 271 | 275 | 270 | 275 | 27,000 |
1985/09/05 | 272 | 272 | 271 | 271 | 3,000 |
1985/09/04 | 275 | 275 | 270 | 270 | 14,000 |
1985/09/03 | 277 | 277 | 270 | 270 | 10,000 |
1985/08/31 | 264 | 264 | 264 | 264 | 4,000 |
1985/08/30 | 271 | 272 | 271 | 272 | 4,000 |
1985/08/29 | 275 | 279 | 271 | 271 | 7,000 |
1985/08/28 | 270 | 270 | 266 | 266 | 5,000 |
1985/08/26 | 270 | 270 | 270 | 270 | 1,000 |
1985/08/24 | 268 | 268 | 268 | 268 | 3,000 |
1985/08/22 | 275 | 279 | 275 | 279 | 6,000 |
1985/08/21 | 279 | 279 | 279 | 279 | 1,000 |
1985/08/20 | 279 | 279 | 279 | 279 | 1,000 |
1985/08/19 | 270 | 270 | 266 | 267 | 6,000 |
1985/08/17 | 267 | 267 | 267 | 267 | 1,000 |
1985/08/14 | 269 | 269 | 260 | 262 | 13,000 |
1985/08/13 | 260 | 270 | 260 | 270 | 4,000 |
1985/08/12 | 260 | 260 | 260 | 260 | 6,000 |
1985/08/09 | 268 | 268 | 268 | 268 | 2,000 |
1985/08/08 | 265 | 273 | 263 | 273 | 3,000 |
1985/08/07 | 267 | 267 | 267 | 267 | 5,000 |
1985/08/06 | 265 | 265 | 265 | 265 | 5,000 |
1985/08/05 | 265 | 265 | 265 | 265 | 1,000 |
1985/08/02 | 280 | 280 | 280 | 280 | 3,000 |
1985/08/01 | 265 | 266 | 265 | 266 | 2,000 |
1985/07/31 | 280 | 280 | 280 | 280 | 2,000 |
1985/07/30 | 270 | 270 | 265 | 265 | 3,000 |
1985/07/29 | 272 | 272 | 272 | 272 | 1,000 |
1985/07/26 | 285 | 285 | 265 | 265 | 5,000 |
1985/07/25 | 270 | 290 | 270 | 290 | 21,000 |
1985/07/24 | 270 | 270 | 270 | 270 | 1,000 |
1985/07/23 | 274 | 274 | 270 | 270 | 2,000 |
1985/07/22 | 275 | 275 | 275 | 275 | 7,000 |
1985/07/20 | 270 | 275 | 270 | 275 | 4,000 |
1985/07/18 | 280 | 280 | 280 | 280 | 1,000 |
1985/07/17 | 275 | 275 | 270 | 270 | 2,000 |
1985/07/16 | 280 | 280 | 280 | 280 | 1,000 |
1985/07/12 | 270 | 270 | 265 | 265 | 12,000 |
1985/07/11 | 270 | 270 | 265 | 265 | 5,000 |
1985/07/10 | 267 | 270 | 267 | 270 | 5,000 |
1985/07/09 | 270 | 270 | 265 | 265 | 4,000 |
1985/07/08 | 278 | 278 | 270 | 270 | 2,000 |
1985/07/06 | 263 | 265 | 263 | 265 | 4,000 |
1985/07/05 | 263 | 263 | 263 | 263 | 1,000 |
1985/07/04 | 263 | 263 | 263 | 263 | 3,000 |
1985/07/02 | 265 | 265 | 263 | 263 | 5,000 |
1985/07/01 | 263 | 263 | 263 | 263 | 1,000 |
1985/06/29 | 263 | 263 | 263 | 263 | 3,000 |
1985/06/26 | 263 | 263 | 263 | 263 | 3,000 |
1985/06/25 | 261 | 261 | 261 | 261 | 6,000 |
1985/06/24 | 265 | 265 | 265 | 265 | 2,000 |
1985/06/22 | 265 | 265 | 265 | 265 | 1,000 |
1985/06/21 | 260 | 265 | 260 | 265 | 4,000 |
1985/06/18 | 280 | 280 | 280 | 280 | 2,000 |
1985/06/17 | 280 | 280 | 280 | 280 | 4,000 |
1985/06/13 | 290 | 290 | 280 | 280 | 3,000 |
1985/06/12 | 280 | 290 | 280 | 290 | 13,000 |
1985/06/10 | 298 | 298 | 280 | 280 | 6,000 |
1985/06/07 | 289 | 299 | 289 | 295 | 30,000 |
1985/06/06 | 275 | 329 | 264 | 329 | 70,000 |
1985/06/05 | 278 | 278 | 270 | 270 | 6,000 |
1985/06/04 | 265 | 275 | 265 | 275 | 10,000 |
1985/06/03 | 262 | 265 | 262 | 265 | 11,000 |
1985/05/31 | 263 | 263 | 263 | 263 | 1,000 |
1985/05/28 | 263 | 263 | 263 | 263 | 1,000 |
1985/05/27 | 263 | 263 | 263 | 263 | 3,000 |
1985/05/24 | 263 | 263 | 263 | 263 | 1,000 |
1985/05/23 | 263 | 263 | 263 | 263 | 3,000 |
1985/05/22 | 262 | 262 | 262 | 262 | 1,000 |
1985/05/16 | 270 | 270 | 270 | 270 | 2,000 |
1985/05/15 | 270 | 270 | 270 | 270 | 4,000 |
1985/05/14 | 255 | 255 | 255 | 255 | 1,000 |
1985/05/10 | 257 | 260 | 257 | 257 | 8,000 |
1985/05/09 | 261 | 261 | 250 | 250 | 8,000 |
1985/05/08 | 255 | 256 | 255 | 256 | 4,000 |
1985/05/07 | 255 | 255 | 255 | 255 | 2,000 |
1985/05/04 | 250 | 255 | 248 | 255 | 8,000 |
1985/05/02 | 253 | 253 | 253 | 253 | 3,000 |
1985/04/30 | 250 | 250 | 250 | 250 | 1,000 |
1985/04/24 | 250 | 250 | 250 | 250 | 3,000 |
1985/04/23 | 257 | 257 | 257 | 257 | 1,000 |
1985/04/22 | 245 | 245 | 241 | 241 | 3,000 |
1985/04/18 | 254 | 254 | 254 | 254 | 2,000 |
1985/04/16 | 253 | 253 | 253 | 253 | 7,000 |
1985/04/15 | 253 | 253 | 253 | 253 | 1,000 |
1985/04/12 | 253 | 253 | 253 | 253 | 3,000 |
1985/04/11 | 253 | 253 | 253 | 253 | 2,000 |
1985/04/10 | 253 | 253 | 253 | 253 | 2,000 |
1985/04/09 | 257 | 257 | 253 | 253 | 6,000 |
1985/04/08 | 250 | 257 | 250 | 257 | 4,000 |
1985/04/06 | 253 | 253 | 253 | 253 | 4,000 |
1985/04/05 | 255 | 255 | 255 | 255 | 1,000 |
1985/04/04 | 255 | 255 | 255 | 255 | 8,000 |
1985/04/03 | 260 | 260 | 259 | 259 | 9,000 |
1985/04/02 | 258 | 258 | 258 | 258 | 7,000 |
1985/04/01 | 258 | 258 | 258 | 258 | 4,000 |
1985/03/28 | 258 | 258 | 258 | 258 | 3,000 |
1985/03/25 | 255 | 255 | 255 | 255 | 3,000 |
1985/03/20 | 252 | 252 | 252 | 252 | 2,000 |
1985/03/16 | 251 | 251 | 251 | 251 | 1,000 |
1985/03/15 | 261 | 261 | 261 | 261 | 1,000 |
1985/03/14 | 270 | 270 | 270 | 270 | 2,000 |
1985/03/12 | 276 | 276 | 276 | 276 | 2,000 |
1985/03/11 | 278 | 280 | 272 | 280 | 5,000 |
1985/03/07 | 295 | 295 | 290 | 290 | 13,000 |
1985/03/05 | 287 | 287 | 270 | 270 | 7,000 |
1985/03/04 | 285 | 285 | 277 | 277 | 8,000 |
1985/03/01 | 294 | 300 | 293 | 294 | 32,000 |
1985/02/28 | 278 | 295 | 278 | 295 | 25,000 |
1985/02/27 | 283 | 288 | 278 | 278 | 20,000 |
1985/02/26 | 278 | 278 | 276 | 276 | 15,000 |
1985/02/25 | 256 | 256 | 256 | 256 | 2,000 |
1985/02/23 | 255 | 255 | 255 | 255 | 4,000 |
1985/02/22 | 255 | 255 | 255 | 255 | 7,000 |
1985/02/21 | 252 | 255 | 252 | 255 | 12,000 |
1985/02/20 | 251 | 251 | 250 | 250 | 5,000 |
1985/02/19 | 252 | 252 | 252 | 252 | 1,000 |
1985/02/14 | 250 | 255 | 245 | 255 | 5,000 |
1985/02/13 | 250 | 250 | 249 | 249 | 8,000 |
1985/02/12 | 250 | 250 | 245 | 245 | 5,000 |
1985/02/08 | 255 | 255 | 255 | 255 | 1,000 |
1985/02/06 | 253 | 255 | 253 | 255 | 2,000 |
1985/02/05 | 250 | 250 | 250 | 250 | 13,000 |
1985/02/04 | 253 | 253 | 253 | 253 | 1,000 |
1985/02/01 | 250 | 250 | 250 | 250 | 3,000 |
1985/01/31 | 255 | 255 | 255 | 255 | 3,000 |
1985/01/28 | 259 | 259 | 259 | 259 | 1,000 |
1985/01/25 | 259 | 259 | 250 | 250 | 11,000 |
1985/01/23 | 262 | 262 | 262 | 262 | 1,000 |
1985/01/22 | 262 | 262 | 262 | 262 | 3,000 |
1985/01/21 | 262 | 262 | 262 | 262 | 5,000 |
1985/01/19 | 262 | 262 | 262 | 262 | 2,000 |
1985/01/18 | 261 | 261 | 261 | 261 | 3,000 |
1985/01/17 | 255 | 255 | 255 | 255 | 2,000 |
1985/01/16 | 255 | 255 | 255 | 255 | 1,000 |
1985/01/14 | 252 | 252 | 252 | 252 | 1,000 |
1985/01/10 | 245 | 245 | 245 | 245 | 2,000 |
1985/01/09 | 245 | 245 | 245 | 245 | 8,000 |
1985/01/05 | 250 | 250 | 250 | 250 | 1,000 |
1985/01/04 | 259 | 259 | 259 | 259 | 1,000 |