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 |
---|---|---|---|---|---|
2011/12/30 | 497 | 509 | 490 | 509 | 17,700 |
2011/12/29 | 527 | 527 | 510 | 517 | 4,600 |
2011/12/28 | 519 | 542 | 516 | 517 | 13,700 |
2011/12/27 | 525 | 525 | 510 | 516 | 11,000 |
2011/12/26 | 550 | 553 | 516 | 516 | 18,900 |
2011/12/22 | 533 | 548 | 533 | 547 | 13,000 |
2011/12/21 | 533 | 555 | 514 | 528 | 18,000 |
2011/12/20 | 550 | 555 | 519 | 533 | 16,000 |
2011/12/19 | 619 | 639 | 543 | 555 | 46,600 |
2011/12/16 | 503 | 629 | 503 | 610 | 79,400 |
2011/12/15 | 542 | 542 | 514 | 529 | 15,200 |
2011/12/14 | 495 | 570 | 495 | 562 | 39,800 |
2011/12/13 | 490 | 490 | 490 | 490 | 100 |
2011/12/12 | 490 | 499 | 490 | 495 | 6,500 |
2011/12/09 | 494 | 494 | 486 | 490 | 1,400 |
2011/12/08 | 491 | 494 | 491 | 494 | 3,900 |
2011/12/07 | 500 | 500 | 492 | 494 | 500 |
2011/12/06 | 502 | 502 | 490 | 495 | 2,000 |
2011/12/05 | 494 | 494 | 494 | 494 | 100 |
2011/12/02 | 493 | 494 | 493 | 494 | 300 |
2011/12/01 | 482 | 485 | 470 | 485 | 2,400 |
2011/11/30 | 0 | 0 | 0 | 479 | 0 |
2011/11/29 | 480 | 480 | 479 | 479 | 300 |
2011/11/28 | 479 | 479 | 479 | 479 | 100 |
2011/11/25 | 478 | 478 | 478 | 478 | 1,900 |
2011/11/24 | 478 | 478 | 478 | 478 | 100 |
2011/11/22 | 479 | 479 | 470 | 470 | 200 |
2011/11/21 | 480 | 480 | 471 | 471 | 600 |
2011/11/18 | 485 | 485 | 485 | 485 | 3,200 |
2011/11/17 | 475 | 485 | 475 | 485 | 900 |
2011/11/16 | 478 | 485 | 470 | 478 | 1,900 |
2011/11/15 | 480 | 480 | 470 | 470 | 2,900 |
2011/11/14 | 480 | 488 | 480 | 488 | 500 |
2011/11/11 | 472 | 472 | 472 | 472 | 1,000 |
2011/11/10 | 497 | 497 | 488 | 488 | 4,300 |
2011/11/09 | 486 | 498 | 486 | 498 | 700 |
2011/11/08 | 490 | 490 | 486 | 486 | 200 |
2011/11/07 | 0 | 0 | 0 | 490 | 0 |
2011/11/04 | 490 | 490 | 490 | 490 | 300 |
2011/11/02 | 488 | 488 | 485 | 485 | 2,000 |
2011/11/01 | 492 | 492 | 485 | 488 | 700 |
2011/10/31 | 492 | 493 | 490 | 492 | 700 |
2011/10/28 | 492 | 492 | 492 | 492 | 300 |
2011/10/27 | 484 | 490 | 484 | 490 | 200 |
2011/10/26 | 490 | 490 | 490 | 490 | 1,500 |
2011/10/25 | 500 | 500 | 490 | 490 | 1,700 |
2011/10/24 | 0 | 0 | 0 | 500 | 0 |
2011/10/21 | 500 | 500 | 500 | 500 | 100 |
2011/10/20 | 495 | 495 | 492 | 492 | 1,200 |
2011/10/19 | 496 | 496 | 496 | 496 | 100 |
2011/10/18 | 502 | 502 | 494 | 494 | 3,700 |
2011/10/17 | 499 | 504 | 499 | 504 | 400 |
2011/10/14 | 492 | 497 | 490 | 497 | 2,600 |
2011/10/13 | 490 | 490 | 490 | 490 | 500 |
2011/10/12 | 0 | 0 | 0 | 494 | 0 |
2011/10/11 | 494 | 494 | 487 | 494 | 4,100 |
2011/10/07 | 0 | 0 | 0 | 486 | 0 |
2011/10/06 | 500 | 500 | 486 | 486 | 1,100 |
2011/10/05 | 486 | 493 | 485 | 493 | 500 |
2011/10/04 | 485 | 490 | 482 | 490 | 1,200 |
2011/10/03 | 495 | 495 | 490 | 490 | 2,600 |
2011/09/30 | 510 | 510 | 510 | 510 | 1,500 |
2011/09/29 | 509 | 510 | 509 | 510 | 4,100 |
2011/09/28 | 500 | 500 | 500 | 500 | 100 |
2011/09/27 | 500 | 500 | 500 | 500 | 300 |
2011/09/26 | 500 | 500 | 500 | 500 | 200 |
2011/09/22 | 514 | 514 | 500 | 500 | 3,500 |
2011/09/21 | 0 | 0 | 0 | 514 | 0 |
2011/09/20 | 524 | 527 | 514 | 514 | 5,900 |
2011/09/16 | 518 | 524 | 518 | 524 | 600 |
2011/09/15 | 515 | 515 | 511 | 511 | 400 |
2011/09/14 | 505 | 517 | 505 | 515 | 2,000 |
2011/09/13 | 515 | 515 | 515 | 515 | 300 |
2011/09/12 | 525 | 525 | 515 | 515 | 500 |
2011/09/09 | 512 | 525 | 512 | 525 | 900 |
2011/09/08 | 519 | 519 | 512 | 512 | 1,100 |
2011/09/07 | 500 | 510 | 500 | 505 | 2,900 |
2011/09/06 | 510 | 510 | 510 | 510 | 100 |
2011/09/05 | 510 | 520 | 510 | 510 | 3,800 |
2011/09/02 | 520 | 520 | 520 | 520 | 200 |
2011/09/01 | 529 | 529 | 520 | 520 | 600 |
2011/08/31 | 510 | 519 | 510 | 518 | 600 |
2011/08/30 | 510 | 514 | 510 | 510 | 2,000 |
2011/08/29 | 500 | 510 | 500 | 510 | 4,000 |
2011/08/26 | 505 | 505 | 500 | 500 | 1,500 |
2011/08/25 | 508 | 508 | 500 | 505 | 5,800 |
2011/08/24 | 513 | 513 | 500 | 510 | 3,400 |
2011/08/23 | 512 | 512 | 500 | 503 | 2,700 |
2011/08/22 | 515 | 515 | 505 | 515 | 800 |
2011/08/19 | 501 | 510 | 501 | 510 | 2,300 |
2011/08/18 | 550 | 550 | 517 | 520 | 11,500 |
2011/08/17 | 546 | 550 | 546 | 550 | 1,200 |
2011/08/16 | 569 | 569 | 530 | 556 | 4,300 |
2011/08/15 | 536 | 549 | 510 | 549 | 18,600 |
2011/08/12 | 510 | 530 | 509 | 530 | 1,200 |
2011/08/11 | 518 | 518 | 518 | 518 | 300 |
2011/08/10 | 505 | 520 | 505 | 520 | 800 |
2011/08/09 | 494 | 494 | 474 | 489 | 800 |
2011/08/08 | 510 | 510 | 490 | 495 | 4,500 |
2011/08/05 | 515 | 515 | 510 | 510 | 800 |
2011/08/04 | 521 | 529 | 513 | 523 | 700 |
2011/08/03 | 529 | 529 | 500 | 511 | 9,000 |
2011/08/02 | 560 | 560 | 560 | 560 | 1,000 |
2011/08/01 | 560 | 560 | 560 | 560 | 500 |
2011/07/29 | 555 | 561 | 529 | 550 | 4,400 |
2011/07/28 | 587 | 598 | 585 | 595 | 10,500 |
2011/07/27 | 581 | 611 | 581 | 585 | 13,200 |
2011/07/26 | 560 | 576 | 560 | 576 | 3,600 |
2011/07/25 | 541 | 560 | 541 | 560 | 4,100 |
2011/07/22 | 543 | 543 | 531 | 541 | 15,900 |
2011/07/21 | 528 | 548 | 528 | 541 | 18,800 |
2011/07/20 | 525 | 525 | 520 | 520 | 4,600 |
2011/07/19 | 520 | 525 | 520 | 520 | 14,000 |
2011/07/15 | 518 | 520 | 515 | 520 | 1,700 |
2011/07/14 | 512 | 512 | 512 | 512 | 200 |
2011/07/13 | 509 | 509 | 509 | 509 | 1,500 |
2011/07/12 | 509 | 509 | 508 | 509 | 3,000 |
2011/07/11 | 509 | 509 | 509 | 509 | 100 |
2011/07/08 | 502 | 509 | 502 | 509 | 400 |
2011/07/07 | 0 | 0 | 0 | 501 | 0 |
2011/07/06 | 501 | 501 | 501 | 501 | 1,200 |
2011/07/05 | 500 | 500 | 500 | 500 | 900 |
2011/07/04 | 508 | 509 | 500 | 500 | 2,000 |
2011/07/01 | 0 | 0 | 0 | 500 | 0 |
2011/06/30 | 500 | 500 | 499 | 500 | 2,100 |
2011/06/29 | 500 | 500 | 499 | 499 | 200 |
2011/06/28 | 500 | 500 | 500 | 500 | 2,900 |
2011/06/27 | 500 | 500 | 500 | 500 | 2,500 |
2011/06/24 | 496 | 510 | 496 | 500 | 2,000 |
2011/06/23 | 491 | 496 | 491 | 496 | 800 |
2011/06/22 | 498 | 498 | 490 | 490 | 4,900 |
2011/06/21 | 490 | 490 | 490 | 490 | 500 |
2011/06/20 | 484 | 488 | 484 | 488 | 1,900 |
2011/06/17 | 475 | 484 | 475 | 484 | 1,600 |
2011/06/16 | 0 | 0 | 0 | 475 | 0 |
2011/06/15 | 481 | 481 | 463 | 475 | 7,600 |
2011/06/14 | 486 | 486 | 475 | 478 | 500 |
2011/06/13 | 484 | 492 | 484 | 485 | 300 |
2011/06/10 | 484 | 492 | 484 | 484 | 1,900 |
2011/06/09 | 498 | 503 | 490 | 494 | 3,300 |
2011/06/08 | 518 | 518 | 518 | 518 | 100 |
2011/06/07 | 525 | 525 | 518 | 518 | 1,200 |
2011/06/06 | 525 | 525 | 525 | 525 | 300 |
2011/06/03 | 528 | 528 | 505 | 526 | 1,800 |
2011/06/02 | 499 | 538 | 499 | 536 | 1,500 |
2011/06/01 | 490 | 499 | 490 | 499 | 1,400 |
2011/05/31 | 500 | 505 | 485 | 488 | 9,600 |
2011/05/30 | 505 | 505 | 499 | 500 | 1,900 |
2011/05/27 | 499 | 505 | 499 | 505 | 4,000 |
2011/05/26 | 511 | 511 | 491 | 500 | 2,400 |
2011/05/25 | 511 | 511 | 511 | 511 | 400 |
2011/05/24 | 530 | 530 | 511 | 511 | 3,700 |
2011/05/23 | 505 | 510 | 505 | 510 | 400 |
2011/05/20 | 525 | 525 | 505 | 505 | 2,500 |
2011/05/19 | 500 | 500 | 500 | 500 | 300 |
2011/05/18 | 499 | 500 | 499 | 500 | 1,600 |
2011/05/17 | 485 | 499 | 485 | 499 | 1,500 |
2011/05/16 | 505 | 505 | 485 | 492 | 11,700 |
2011/05/13 | 527 | 527 | 506 | 510 | 12,100 |
2011/05/12 | 509 | 525 | 509 | 517 | 3,800 |
2011/05/11 | 522 | 530 | 498 | 509 | 10,600 |
2011/05/10 | 526 | 526 | 511 | 515 | 9,800 |
2011/05/09 | 538 | 539 | 520 | 523 | 24,700 |
2011/05/06 | 512 | 520 | 512 | 520 | 11,300 |
2011/05/02 | 504 | 520 | 501 | 520 | 5,200 |
2011/04/28 | 488 | 505 | 488 | 496 | 5,200 |
2011/04/27 | 516 | 516 | 490 | 490 | 8,300 |
2011/04/26 | 515 | 525 | 492 | 506 | 17,900 |
2011/04/25 | 482 | 527 | 482 | 503 | 11,600 |
2011/04/22 | 480 | 480 | 480 | 480 | 1,800 |
2011/04/21 | 475 | 480 | 475 | 480 | 5,300 |
2011/04/20 | 471 | 474 | 471 | 473 | 1,300 |
2011/04/19 | 469 | 469 | 459 | 466 | 5,400 |
2011/04/18 | 473 | 474 | 468 | 470 | 33,000 |
2011/04/15 | 472 | 478 | 468 | 469 | 3,600 |
2011/04/14 | 465 | 470 | 460 | 470 | 4,000 |
2011/04/13 | 470 | 476 | 465 | 470 | 9,100 |
2011/04/12 | 474 | 474 | 458 | 470 | 5,700 |
2011/04/11 | 467 | 475 | 456 | 475 | 4,600 |
2011/04/08 | 455 | 464 | 455 | 464 | 1,300 |
2011/04/07 | 470 | 470 | 460 | 470 | 4,300 |
2011/04/06 | 465 | 465 | 457 | 457 | 3,100 |
2011/04/05 | 475 | 475 | 465 | 465 | 6,300 |
2011/04/04 | 480 | 481 | 475 | 475 | 8,700 |
2011/04/01 | 481 | 481 | 474 | 477 | 5,100 |
2011/03/31 | 479 | 488 | 475 | 488 | 3,200 |
2011/03/30 | 473 | 500 | 470 | 475 | 10,000 |
2011/03/29 | 463 | 477 | 460 | 470 | 1,800 |
2011/03/28 | 484 | 489 | 476 | 476 | 9,500 |
2011/03/25 | 490 | 518 | 475 | 495 | 20,500 |
2011/03/24 | 466 | 500 | 466 | 490 | 10,500 |
2011/03/23 | 445 | 494 | 430 | 445 | 114,900 |
2011/03/22 | 421 | 444 | 415 | 444 | 42,700 |
2011/03/18 | 419 | 425 | 411 | 420 | 19,000 |
2011/03/17 | 420 | 420 | 411 | 419 | 2,600 |
2011/03/16 | 407 | 420 | 407 | 420 | 4,300 |
2011/03/15 | 445 | 445 | 407 | 407 | 6,200 |
2011/03/14 | 439 | 455 | 429 | 455 | 43,900 |
2011/03/11 | 0 | 0 | 0 | 418 | 0 |
2011/03/10 | 412 | 418 | 412 | 418 | 700 |
2011/03/09 | 411 | 412 | 411 | 412 | 200 |
2011/03/08 | 425 | 425 | 407 | 413 | 3,900 |
2011/03/07 | 419 | 427 | 419 | 427 | 700 |
2011/03/04 | 419 | 420 | 419 | 419 | 1,100 |
2011/03/03 | 419 | 419 | 419 | 419 | 200 |
2011/03/02 | 427 | 427 | 419 | 419 | 1,400 |
2011/03/01 | 440 | 440 | 412 | 427 | 1,200 |
2011/02/28 | 439 | 447 | 439 | 440 | 2,400 |
2011/02/25 | 438 | 439 | 438 | 439 | 200 |
2011/02/24 | 446 | 446 | 438 | 438 | 200 |
2011/02/23 | 432 | 446 | 432 | 446 | 400 |
2011/02/22 | 444 | 444 | 432 | 432 | 2,600 |
2011/02/21 | 444 | 444 | 443 | 444 | 1,500 |
2011/02/18 | 450 | 450 | 444 | 444 | 8,600 |
2011/02/17 | 445 | 457 | 445 | 450 | 2,200 |
2011/02/16 | 449 | 450 | 445 | 445 | 3,400 |
2011/02/15 | 445 | 446 | 445 | 446 | 200 |
2011/02/14 | 447 | 450 | 445 | 445 | 400 |
2011/02/10 | 450 | 450 | 447 | 447 | 1,000 |
2011/02/09 | 450 | 450 | 450 | 450 | 800 |
2011/02/08 | 455 | 455 | 443 | 450 | 3,200 |
2011/02/07 | 447 | 456 | 447 | 447 | 2,000 |
2011/02/04 | 447 | 447 | 447 | 447 | 900 |
2011/02/03 | 455 | 456 | 447 | 452 | 1,600 |
2011/02/02 | 457 | 457 | 447 | 447 | 500 |
2011/02/01 | 444 | 444 | 441 | 441 | 400 |
2011/01/31 | 457 | 457 | 439 | 445 | 1,400 |
2011/01/28 | 458 | 460 | 447 | 447 | 500 |
2011/01/27 | 445 | 450 | 440 | 450 | 600 |
2011/01/26 | 450 | 450 | 440 | 440 | 2,500 |
2011/01/25 | 450 | 450 | 447 | 447 | 9,400 |
2011/01/24 | 450 | 450 | 450 | 450 | 3,700 |
2011/01/21 | 449 | 449 | 445 | 447 | 500 |
2011/01/20 | 444 | 447 | 444 | 447 | 800 |
2011/01/19 | 448 | 448 | 448 | 448 | 400 |
2011/01/18 | 448 | 448 | 448 | 448 | 7,800 |
2011/01/17 | 435 | 448 | 430 | 448 | 9,100 |
2011/01/14 | 426 | 435 | 426 | 427 | 3,300 |
2011/01/13 | 0 | 0 | 0 | 426 | 0 |
2011/01/12 | 438 | 440 | 425 | 426 | 1,800 |
2011/01/11 | 430 | 430 | 430 | 430 | 900 |
2011/01/07 | 0 | 0 | 0 | 420 | 0 |
2011/01/06 | 0 | 0 | 0 | 420 | 0 |
2011/01/05 | 420 | 420 | 420 | 420 | 300 |
2011/01/04 | 417 | 417 | 417 | 417 | 100 |