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 |
---|---|---|---|---|---|
1998/12/28 | 338 | 338 | 338 | 338 | 2,000 |
1998/12/25 | 305 | 325 | 305 | 325 | 13,000 |
1998/12/21 | 325 | 325 | 325 | 325 | 12,000 |
1998/12/17 | 325 | 325 | 325 | 325 | 1,000 |
1998/12/10 | 335 | 335 | 333 | 333 | 2,000 |
1998/12/09 | 340 | 340 | 340 | 340 | 2,000 |
1998/11/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/26 | 360 | 360 | 360 | 360 | 3,000 |
1998/11/25 | 357 | 357 | 357 | 357 | 2,000 |
1998/11/20 | 360 | 360 | 360 | 360 | 17,000 |
1998/11/16 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/12 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/09 | 310 | 310 | 310 | 310 | 1,000 |
1998/11/05 | 314 | 314 | 314 | 314 | 1,000 |
1998/10/27 | 330 | 330 | 330 | 330 | 3,000 |
1998/10/26 | 315 | 315 | 315 | 315 | 2,000 |
1998/10/23 | 327 | 327 | 310 | 310 | 12,000 |
1998/10/21 | 292 | 292 | 292 | 292 | 1,000 |
1998/10/20 | 339 | 342 | 339 | 342 | 18,000 |
1998/10/19 | 310 | 310 | 310 | 310 | 5,000 |
1998/10/16 | 305 | 305 | 305 | 305 | 1,000 |
1998/10/15 | 305 | 305 | 305 | 305 | 1,000 |
1998/10/13 | 304 | 305 | 304 | 305 | 2,000 |
1998/10/07 | 317 | 317 | 316 | 316 | 4,000 |
1998/09/25 | 331 | 332 | 331 | 332 | 2,000 |
1998/09/24 | 335 | 335 | 335 | 335 | 3,000 |
1998/09/21 | 331 | 334 | 331 | 334 | 19,000 |
1998/09/18 | 316 | 317 | 316 | 317 | 3,000 |
1998/09/17 | 317 | 317 | 317 | 317 | 2,000 |
1998/09/16 | 318 | 318 | 316 | 316 | 5,000 |
1998/09/14 | 318 | 318 | 318 | 318 | 2,000 |
1998/09/09 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/08 | 320 | 320 | 320 | 320 | 1,000 |
1998/09/07 | 316 | 316 | 316 | 316 | 1,000 |
1998/09/03 | 315 | 316 | 315 | 316 | 2,000 |
1998/08/28 | 315 | 315 | 315 | 315 | 1,000 |
1998/08/26 | 360 | 360 | 360 | 360 | 2,000 |
1998/08/25 | 355 | 365 | 355 | 365 | 2,000 |
1998/08/20 | 380 | 386 | 360 | 360 | 27,000 |
1998/08/19 | 370 | 370 | 360 | 370 | 5,000 |
1998/08/18 | 370 | 370 | 370 | 370 | 5,000 |
1998/08/17 | 360 | 360 | 360 | 360 | 2,000 |
1998/08/06 | 365 | 365 | 365 | 365 | 1,000 |
1998/08/05 | 365 | 365 | 365 | 365 | 1,000 |
1998/08/04 | 365 | 365 | 365 | 365 | 1,000 |
1998/07/29 | 394 | 394 | 394 | 394 | 2,000 |
1998/07/28 | 400 | 400 | 400 | 400 | 10,000 |
1998/07/27 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/23 | 380 | 380 | 380 | 380 | 2,000 |
1998/07/22 | 381 | 381 | 380 | 380 | 4,000 |
1998/07/21 | 405 | 405 | 400 | 400 | 20,000 |
1998/07/17 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/16 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/15 | 378 | 378 | 378 | 378 | 1,000 |
1998/07/14 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/13 | 375 | 378 | 375 | 378 | 2,000 |
1998/07/07 | 371 | 371 | 371 | 371 | 1,000 |
1998/07/06 | 370 | 370 | 370 | 370 | 3,000 |
1998/07/03 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/01 | 370 | 370 | 370 | 370 | 11,000 |
1998/06/29 | 361 | 370 | 361 | 370 | 5,000 |
1998/06/26 | 365 | 365 | 365 | 365 | 3,000 |
1998/06/25 | 365 | 365 | 365 | 365 | 2,000 |
1998/06/22 | 380 | 380 | 379 | 379 | 18,000 |
1998/06/10 | 339 | 339 | 339 | 339 | 1,000 |
1998/06/09 | 339 | 339 | 339 | 339 | 1,000 |
1998/06/04 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/02 | 340 | 340 | 340 | 340 | 2,000 |
1998/05/26 | 365 | 365 | 341 | 341 | 4,000 |
1998/05/25 | 360 | 360 | 360 | 360 | 1,000 |
1998/05/21 | 339 | 339 | 339 | 339 | 2,000 |
1998/05/20 | 385 | 385 | 385 | 385 | 17,000 |
1998/05/06 | 327 | 327 | 326 | 326 | 2,000 |
1998/05/01 | 345 | 345 | 345 | 345 | 2,000 |
1998/04/28 | 359 | 359 | 359 | 359 | 2,000 |
1998/04/27 | 334 | 334 | 334 | 334 | 2,000 |
1998/04/22 | 329 | 329 | 329 | 329 | 1,000 |
1998/04/21 | 369 | 369 | 355 | 355 | 3,000 |
1998/04/20 | 374 | 374 | 374 | 374 | 17,000 |
1998/04/17 | 319 | 319 | 319 | 319 | 3,000 |
1998/04/13 | 322 | 322 | 319 | 319 | 3,000 |
1998/04/09 | 319 | 319 | 319 | 319 | 1,000 |
1998/04/07 | 319 | 319 | 319 | 319 | 1,000 |
1998/04/03 | 318 | 318 | 318 | 318 | 1,000 |
1998/03/25 | 350 | 350 | 345 | 345 | 5,000 |
1998/03/24 | 335 | 335 | 335 | 335 | 1,000 |
1998/03/20 | 350 | 358 | 350 | 358 | 19,000 |
1998/03/19 | 325 | 325 | 325 | 325 | 3,000 |
1998/03/18 | 318 | 320 | 318 | 320 | 2,000 |
1998/03/17 | 311 | 311 | 311 | 311 | 2,000 |
1998/03/16 | 311 | 311 | 311 | 311 | 1,000 |
1998/03/09 | 311 | 311 | 311 | 311 | 2,000 |
1998/03/06 | 318 | 318 | 318 | 318 | 1,000 |
1998/03/05 | 320 | 320 | 320 | 320 | 2,000 |
1998/03/02 | 324 | 324 | 311 | 311 | 4,000 |
1998/02/26 | 332 | 332 | 332 | 332 | 2,000 |
1998/02/25 | 335 | 335 | 335 | 335 | 2,000 |
1998/02/20 | 329 | 332 | 328 | 332 | 21,000 |
1998/02/19 | 315 | 315 | 315 | 315 | 4,000 |
1998/02/18 | 311 | 311 | 302 | 302 | 14,000 |
1998/02/13 | 346 | 349 | 338 | 349 | 14,000 |
1998/02/12 | 324 | 345 | 324 | 345 | 52,000 |
1998/02/10 | 322 | 324 | 319 | 319 | 16,000 |
1998/02/09 | 319 | 319 | 319 | 319 | 3,000 |
1998/02/06 | 319 | 319 | 319 | 319 | 1,000 |
1998/02/04 | 320 | 320 | 320 | 320 | 2,000 |
1998/02/03 | 320 | 320 | 320 | 320 | 4,000 |
1998/02/02 | 323 | 323 | 323 | 323 | 1,000 |
1998/01/30 | 320 | 320 | 320 | 320 | 2,000 |
1998/01/29 | 325 | 326 | 319 | 323 | 27,000 |
1998/01/28 | 324 | 324 | 323 | 324 | 32,000 |
1998/01/27 | 325 | 325 | 325 | 325 | 4,000 |
1998/01/26 | 317 | 325 | 317 | 325 | 7,000 |
1998/01/23 | 292 | 292 | 292 | 292 | 11,000 |
1998/01/22 | 292 | 294 | 292 | 292 | 16,000 |
1998/01/21 | 310 | 310 | 292 | 292 | 2,000 |
1998/01/20 | 315 | 315 | 315 | 315 | 3,000 |