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 |
---|---|---|---|---|---|
2004/12/30 | 460 | 460 | 460 | 460 | 4,000 |
2004/12/29 | 460 | 460 | 460 | 460 | 1,000 |
2004/12/28 | 460 | 460 | 459 | 459 | 4,000 |
2004/12/27 | 460 | 460 | 450 | 459 | 10,000 |
2004/12/24 | 430 | 440 | 429 | 440 | 23,000 |
2004/12/22 | 430 | 430 | 429 | 429 | 4,000 |
2004/12/21 | 425 | 426 | 422 | 422 | 5,000 |
2004/12/20 | 421 | 440 | 421 | 440 | 31,000 |
2004/12/17 | 431 | 460 | 431 | 450 | 14,000 |
2004/12/16 | 430 | 431 | 430 | 431 | 4,000 |
2004/12/15 | 412 | 425 | 412 | 423 | 6,000 |
2004/12/14 | 422 | 422 | 410 | 410 | 6,000 |
2004/12/13 | 420 | 421 | 420 | 421 | 4,000 |
2004/12/10 | 421 | 422 | 421 | 421 | 14,000 |
2004/12/09 | 425 | 427 | 425 | 427 | 5,000 |
2004/12/08 | 436 | 436 | 436 | 436 | 2,000 |
2004/12/06 | 459 | 460 | 440 | 440 | 8,000 |
2004/12/03 | 437 | 437 | 437 | 437 | 1,000 |
2004/12/01 | 420 | 420 | 420 | 420 | 1,000 |
2004/11/30 | 426 | 430 | 425 | 425 | 5,000 |
2004/11/25 | 425 | 425 | 425 | 425 | 1,000 |
2004/11/24 | 425 | 425 | 425 | 425 | 6,000 |
2004/11/19 | 430 | 430 | 425 | 430 | 3,000 |
2004/11/18 | 437 | 437 | 437 | 437 | 7,000 |
2004/11/17 | 437 | 437 | 437 | 437 | 3,000 |
2004/11/16 | 431 | 432 | 430 | 432 | 4,000 |
2004/11/15 | 430 | 430 | 429 | 430 | 21,000 |
2004/11/11 | 411 | 411 | 411 | 411 | 3,000 |
2004/11/10 | 410 | 410 | 410 | 410 | 1,000 |
2004/11/09 | 413 | 413 | 413 | 413 | 2,000 |
2004/11/02 | 429 | 430 | 429 | 430 | 17,000 |
2004/11/01 | 420 | 429 | 420 | 429 | 9,000 |
2004/10/29 | 415 | 415 | 415 | 415 | 2,000 |
2004/10/28 | 415 | 415 | 415 | 415 | 1,000 |
2004/10/26 | 430 | 430 | 430 | 430 | 2,000 |
2004/10/20 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/19 | 431 | 431 | 431 | 431 | 4,000 |
2004/10/18 | 400 | 410 | 400 | 410 | 4,000 |
2004/10/14 | 400 | 400 | 400 | 400 | 11,000 |
2004/10/08 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/07 | 402 | 402 | 401 | 401 | 3,000 |
2004/10/06 | 401 | 401 | 401 | 401 | 1,000 |
2004/10/04 | 410 | 410 | 410 | 410 | 3,000 |
2004/10/01 | 401 | 401 | 401 | 401 | 4,000 |
2004/09/30 | 401 | 401 | 401 | 401 | 1,000 |
2004/09/29 | 401 | 401 | 401 | 401 | 10,000 |
2004/09/28 | 406 | 406 | 401 | 401 | 12,000 |
2004/09/27 | 406 | 406 | 406 | 406 | 3,000 |
2004/09/24 | 410 | 410 | 406 | 406 | 12,000 |
2004/09/22 | 429 | 429 | 410 | 410 | 8,000 |
2004/09/21 | 410 | 410 | 410 | 410 | 2,000 |
2004/09/17 | 406 | 406 | 406 | 406 | 4,000 |
2004/09/15 | 406 | 406 | 406 | 406 | 1,000 |
2004/09/14 | 406 | 409 | 406 | 409 | 7,000 |
2004/09/13 | 410 | 410 | 406 | 406 | 7,000 |
2004/09/10 | 408 | 410 | 408 | 410 | 4,000 |
2004/09/09 | 405 | 405 | 405 | 405 | 3,000 |
2004/09/08 | 400 | 410 | 390 | 400 | 16,000 |
2004/09/06 | 394 | 394 | 394 | 394 | 5,000 |
2004/09/02 | 375 | 375 | 375 | 375 | 2,000 |
2004/09/01 | 375 | 375 | 375 | 375 | 2,000 |
2004/08/31 | 375 | 375 | 375 | 375 | 2,000 |
2004/08/25 | 375 | 375 | 375 | 375 | 4,000 |
2004/08/24 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/20 | 380 | 380 | 380 | 380 | 1,000 |
2004/08/19 | 381 | 381 | 381 | 381 | 6,000 |
2004/08/17 | 366 | 366 | 362 | 362 | 2,000 |
2004/08/16 | 366 | 366 | 366 | 366 | 5,000 |
2004/08/13 | 366 | 366 | 366 | 366 | 1,000 |
2004/08/12 | 370 | 370 | 370 | 370 | 2,000 |
2004/08/11 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/10 | 362 | 365 | 362 | 365 | 3,000 |
2004/08/05 | 355 | 360 | 355 | 360 | 4,000 |
2004/08/04 | 380 | 380 | 380 | 380 | 2,000 |
2004/08/03 | 370 | 370 | 370 | 370 | 2,000 |
2004/08/02 | 371 | 371 | 370 | 370 | 8,000 |
2004/07/30 | 370 | 370 | 370 | 370 | 3,000 |
2004/07/27 | 375 | 375 | 360 | 360 | 20,000 |
2004/07/26 | 388 | 388 | 385 | 385 | 12,000 |
2004/07/23 | 370 | 370 | 370 | 370 | 1,000 |
2004/07/21 | 380 | 380 | 365 | 370 | 14,000 |
2004/07/20 | 361 | 361 | 361 | 361 | 1,000 |
2004/07/16 | 361 | 361 | 361 | 361 | 1,000 |
2004/07/15 | 354 | 354 | 354 | 354 | 2,000 |
2004/07/14 | 361 | 361 | 353 | 353 | 20,000 |
2004/07/13 | 362 | 362 | 361 | 361 | 8,000 |
2004/07/12 | 362 | 362 | 362 | 362 | 2,000 |
2004/07/09 | 363 | 363 | 363 | 363 | 5,000 |
2004/07/08 | 360 | 360 | 360 | 360 | 2,000 |
2004/07/07 | 363 | 363 | 363 | 363 | 3,000 |
2004/07/05 | 380 | 380 | 380 | 380 | 4,000 |
2004/07/02 | 362 | 362 | 362 | 362 | 1,000 |
2004/06/29 | 365 | 366 | 361 | 361 | 4,000 |
2004/06/28 | 367 | 367 | 367 | 367 | 3,000 |
2004/06/25 | 352 | 353 | 352 | 352 | 4,000 |
2004/06/24 | 360 | 360 | 350 | 350 | 17,000 |
2004/06/23 | 356 | 356 | 356 | 356 | 1,000 |
2004/06/22 | 379 | 379 | 379 | 379 | 2,000 |
2004/06/21 | 379 | 379 | 379 | 379 | 3,000 |
2004/06/18 | 375 | 379 | 375 | 379 | 4,000 |
2004/06/16 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/09 | 355 | 355 | 340 | 340 | 12,000 |
2004/06/08 | 355 | 355 | 355 | 355 | 1,000 |
2004/06/04 | 375 | 375 | 375 | 375 | 2,000 |
2004/06/03 | 361 | 361 | 357 | 357 | 3,000 |
2004/06/02 | 357 | 357 | 357 | 357 | 1,000 |
2004/06/01 | 355 | 355 | 355 | 355 | 1,000 |
2004/05/31 | 365 | 365 | 360 | 360 | 4,000 |
2004/05/27 | 365 | 365 | 361 | 361 | 2,000 |
2004/05/26 | 365 | 365 | 365 | 365 | 4,000 |
2004/05/25 | 360 | 361 | 360 | 360 | 4,000 |
2004/05/24 | 380 | 380 | 352 | 357 | 9,000 |
2004/05/21 | 375 | 375 | 375 | 375 | 1,000 |
2004/05/20 | 405 | 405 | 405 | 405 | 4,000 |
2004/05/19 | 373 | 390 | 373 | 390 | 6,000 |
2004/05/18 | 350 | 355 | 350 | 355 | 9,000 |
2004/05/17 | 365 | 370 | 345 | 345 | 8,000 |
2004/05/14 | 422 | 422 | 422 | 422 | 3,000 |
2004/05/13 | 415 | 415 | 415 | 415 | 1,000 |
2004/05/12 | 414 | 414 | 414 | 414 | 2,000 |
2004/05/11 | 414 | 414 | 414 | 414 | 2,000 |
2004/05/10 | 425 | 425 | 414 | 414 | 7,000 |
2004/05/07 | 425 | 430 | 425 | 430 | 5,000 |
2004/05/06 | 426 | 426 | 426 | 426 | 1,000 |
2004/04/30 | 440 | 440 | 425 | 425 | 9,000 |
2004/04/28 | 429 | 435 | 427 | 435 | 27,000 |
2004/04/27 | 430 | 430 | 430 | 430 | 2,000 |
2004/04/26 | 420 | 421 | 420 | 421 | 3,000 |
2004/04/23 | 435 | 435 | 431 | 431 | 4,000 |
2004/04/22 | 431 | 431 | 431 | 431 | 1,000 |
2004/04/21 | 430 | 430 | 430 | 430 | 1,000 |
2004/04/19 | 450 | 450 | 450 | 450 | 7,000 |
2004/04/15 | 450 | 450 | 450 | 450 | 7,000 |
2004/04/14 | 430 | 430 | 425 | 425 | 2,000 |
2004/04/13 | 424 | 425 | 420 | 425 | 11,000 |
2004/04/12 | 405 | 410 | 405 | 409 | 6,000 |
2004/04/09 | 413 | 413 | 400 | 400 | 5,000 |
2004/04/08 | 425 | 425 | 410 | 410 | 22,000 |
2004/04/07 | 434 | 434 | 423 | 423 | 3,000 |
2004/04/06 | 440 | 440 | 430 | 430 | 10,000 |
2004/04/05 | 410 | 420 | 410 | 420 | 23,000 |
2004/04/02 | 390 | 390 | 390 | 390 | 6,000 |
2004/04/01 | 386 | 386 | 386 | 386 | 1,000 |
2004/03/31 | 410 | 410 | 395 | 395 | 6,000 |
2004/03/30 | 415 | 415 | 415 | 415 | 3,000 |
2004/03/26 | 410 | 410 | 395 | 410 | 3,000 |
2004/03/25 | 415 | 415 | 405 | 405 | 6,000 |
2004/03/24 | 400 | 410 | 400 | 405 | 5,000 |
2004/03/23 | 395 | 395 | 395 | 395 | 2,000 |
2004/03/19 | 410 | 410 | 401 | 404 | 12,000 |
2004/03/18 | 419 | 419 | 410 | 410 | 15,000 |
2004/03/17 | 410 | 410 | 410 | 410 | 2,000 |
2004/03/16 | 410 | 420 | 410 | 420 | 4,000 |
2004/03/15 | 380 | 395 | 380 | 395 | 8,000 |
2004/03/12 | 382 | 400 | 382 | 390 | 9,000 |
2004/03/11 | 380 | 400 | 380 | 400 | 14,000 |
2004/03/10 | 365 | 370 | 365 | 370 | 6,000 |
2004/03/09 | 380 | 380 | 358 | 365 | 9,000 |
2004/03/08 | 363 | 380 | 363 | 380 | 14,000 |
2004/03/05 | 355 | 360 | 355 | 360 | 5,000 |
2004/03/04 | 341 | 350 | 341 | 347 | 16,000 |
2004/03/03 | 355 | 355 | 355 | 355 | 1,000 |
2004/03/02 | 359 | 363 | 348 | 348 | 9,000 |
2004/03/01 | 340 | 350 | 340 | 350 | 6,000 |
2004/02/26 | 359 | 359 | 359 | 359 | 4,000 |
2004/02/24 | 350 | 350 | 350 | 350 | 1,000 |
2004/02/23 | 338 | 338 | 338 | 338 | 1,000 |
2004/02/20 | 353 | 353 | 353 | 353 | 1,000 |
2004/02/19 | 359 | 359 | 359 | 359 | 8,000 |
2004/02/18 | 358 | 358 | 358 | 358 | 3,000 |
2004/02/16 | 333 | 349 | 333 | 349 | 2,000 |
2004/02/12 | 331 | 331 | 330 | 330 | 5,000 |
2004/02/10 | 331 | 331 | 331 | 331 | 4,000 |
2004/02/06 | 330 | 330 | 330 | 330 | 4,000 |
2004/02/05 | 331 | 331 | 330 | 330 | 8,000 |
2004/02/04 | 346 | 346 | 330 | 330 | 14,000 |
2004/02/02 | 330 | 336 | 330 | 330 | 21,000 |
2004/01/30 | 339 | 339 | 339 | 339 | 1,000 |
2004/01/27 | 360 | 360 | 360 | 360 | 2,000 |
2004/01/26 | 370 | 370 | 360 | 370 | 12,000 |
2004/01/23 | 360 | 369 | 360 | 360 | 6,000 |
2004/01/22 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/21 | 350 | 360 | 350 | 360 | 3,000 |
2004/01/20 | 365 | 365 | 350 | 350 | 8,000 |
2004/01/19 | 350 | 350 | 350 | 350 | 5,000 |
2004/01/16 | 345 | 345 | 339 | 339 | 2,000 |
2004/01/15 | 355 | 356 | 338 | 338 | 13,000 |
2004/01/14 | 320 | 361 | 320 | 361 | 52,000 |
2004/01/13 | 310 | 330 | 310 | 330 | 17,000 |
2004/01/09 | 295 | 302 | 295 | 302 | 13,000 |
2004/01/08 | 294 | 295 | 294 | 295 | 3,000 |