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 |
|---|---|---|---|---|---|
| 1984/12/28 | 259 | 259 | 259 | 259 | 1,000 |
| 1984/12/27 | 259 | 259 | 259 | 259 | 1,000 |
| 1984/12/25 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/12/22 | 258 | 258 | 257 | 257 | 4,000 |
| 1984/12/21 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/12/20 | 259 | 259 | 259 | 259 | 1,000 |
| 1984/12/19 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/12/17 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/12/14 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/12/11 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/12/01 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/11/29 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/11/28 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/11/26 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/11/22 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/11/21 | 254 | 270 | 254 | 270 | 11,000 |
| 1984/11/19 | 268 | 270 | 260 | 260 | 13,000 |
| 1984/11/17 | 268 | 268 | 268 | 268 | 1,000 |
| 1984/11/15 | 265 | 300 | 265 | 300 | 23,000 |
| 1984/11/14 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/11/12 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/11/09 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/11/08 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/11/05 | 260 | 260 | 250 | 260 | 7,000 |
| 1984/11/02 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/11/01 | 270 | 270 | 260 | 260 | 10,000 |
| 1984/10/29 | 266 | 270 | 266 | 270 | 3,000 |
| 1984/10/27 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/10/26 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/10/25 | 270 | 270 | 266 | 266 | 2,000 |
| 1984/10/24 | 275 | 275 | 270 | 270 | 3,000 |
| 1984/10/23 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/10/22 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/10/20 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/10/18 | 267 | 270 | 267 | 270 | 2,000 |
| 1984/10/17 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/10/16 | 290 | 293 | 290 | 293 | 7,000 |
| 1984/10/15 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/10/12 | 290 | 300 | 290 | 300 | 13,000 |
| 1984/10/11 | 273 | 273 | 273 | 273 | 10,000 |
| 1984/10/09 | 271 | 273 | 271 | 273 | 4,000 |
| 1984/10/05 | 273 | 273 | 260 | 270 | 11,000 |
| 1984/10/03 | 259 | 269 | 259 | 269 | 9,000 |
| 1984/10/01 | 260 | 260 | 260 | 260 | 12,000 |
| 1984/09/28 | 255 | 260 | 252 | 260 | 7,000 |
| 1984/09/27 | 255 | 255 | 252 | 252 | 3,000 |
| 1984/09/26 | 255 | 255 | 255 | 255 | 5,000 |
| 1984/09/25 | 251 | 260 | 251 | 260 | 2,000 |
| 1984/09/22 | 280 | 280 | 271 | 271 | 3,000 |
| 1984/09/21 | 293 | 293 | 280 | 280 | 7,000 |
| 1984/09/20 | 300 | 301 | 295 | 298 | 51,000 |
| 1984/09/19 | 292 | 319 | 290 | 303 | 57,000 |
| 1984/09/17 | 243 | 243 | 243 | 243 | 2,000 |
| 1984/09/14 | 242 | 242 | 242 | 242 | 3,000 |
| 1984/09/13 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/09/11 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/09/10 | 250 | 257 | 250 | 250 | 5,000 |
| 1984/09/04 | 222 | 222 | 222 | 222 | 1,000 |
| 1984/09/03 | 221 | 221 | 218 | 218 | 13,000 |
| 1984/09/01 | 230 | 230 | 225 | 225 | 5,000 |
| 1984/08/31 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/08/30 | 233 | 233 | 230 | 230 | 8,000 |
| 1984/08/28 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/08/27 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/08/25 | 235 | 235 | 231 | 231 | 8,000 |
| 1984/08/24 | 240 | 240 | 230 | 230 | 5,000 |
| 1984/08/22 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/08/21 | 235 | 235 | 230 | 230 | 10,000 |
| 1984/08/18 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/08/17 | 230 | 238 | 230 | 238 | 8,000 |
| 1984/08/16 | 230 | 233 | 230 | 230 | 8,000 |
| 1984/08/14 | 238 | 238 | 230 | 230 | 3,000 |
| 1984/08/13 | 238 | 240 | 238 | 238 | 10,000 |
| 1984/08/08 | 233 | 238 | 233 | 238 | 3,000 |
| 1984/08/04 | 220 | 220 | 214 | 214 | 5,000 |
| 1984/08/03 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/08/02 | 223 | 223 | 223 | 223 | 4,000 |
| 1984/08/01 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/07/31 | 240 | 240 | 240 | 240 | 9,000 |
| 1984/07/27 | 245 | 245 | 240 | 240 | 4,000 |
| 1984/07/26 | 240 | 240 | 239 | 240 | 8,000 |
| 1984/07/25 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/07/20 | 265 | 265 | 256 | 256 | 4,000 |
| 1984/07/18 | 260 | 265 | 260 | 265 | 5,000 |
| 1984/07/17 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/07/16 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/07/12 | 271 | 271 | 271 | 271 | 1,000 |
| 1984/07/11 | 261 | 269 | 260 | 269 | 11,000 |
| 1984/07/10 | 266 | 266 | 265 | 265 | 4,000 |
| 1984/07/07 | 260 | 265 | 260 | 265 | 6,000 |
| 1984/07/06 | 270 | 270 | 265 | 265 | 11,000 |
| 1984/07/05 | 272 | 272 | 270 | 270 | 12,000 |
| 1984/07/04 | 270 | 272 | 270 | 272 | 5,000 |
| 1984/07/03 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/07/02 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/06/30 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/06/29 | 270 | 270 | 260 | 260 | 6,000 |
| 1984/06/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/06/27 | 272 | 272 | 270 | 270 | 4,000 |
| 1984/06/26 | 268 | 270 | 268 | 270 | 9,000 |
| 1984/06/25 | 271 | 271 | 270 | 270 | 2,000 |
| 1984/06/21 | 278 | 278 | 271 | 271 | 5,000 |
| 1984/06/20 | 279 | 279 | 271 | 271 | 10,000 |
| 1984/06/18 | 280 | 280 | 270 | 270 | 3,000 |
| 1984/06/14 | 280 | 280 | 277 | 277 | 4,000 |
| 1984/06/13 | 280 | 280 | 277 | 277 | 3,000 |
| 1984/06/12 | 280 | 280 | 275 | 275 | 2,000 |
| 1984/06/11 | 283 | 283 | 280 | 280 | 8,000 |
| 1984/06/07 | 285 | 285 | 285 | 285 | 10,000 |
| 1984/06/06 | 283 | 283 | 283 | 283 | 2,000 |
| 1984/06/05 | 300 | 300 | 299 | 299 | 5,000 |
| 1984/06/01 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/05/31 | 322 | 325 | 296 | 300 | 34,000 |
| 1984/05/30 | 329 | 330 | 319 | 319 | 39,000 |
| 1984/05/29 | 288 | 288 | 288 | 288 | 2,000 |
| 1984/05/28 | 282 | 290 | 282 | 290 | 9,000 |
| 1984/05/26 | 282 | 282 | 282 | 282 | 1,000 |
| 1984/05/25 | 282 | 282 | 282 | 282 | 6,000 |
| 1984/05/24 | 282 | 282 | 282 | 282 | 2,000 |
| 1984/05/23 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/05/22 | 280 | 280 | 280 | 280 | 13,000 |
| 1984/05/21 | 290 | 290 | 280 | 280 | 4,000 |
| 1984/05/19 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/16 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/05/15 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/05/14 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/05/11 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/05/10 | 289 | 290 | 289 | 290 | 7,000 |
| 1984/05/09 | 290 | 290 | 280 | 283 | 11,000 |
| 1984/05/08 | 290 | 290 | 285 | 285 | 3,000 |
| 1984/05/07 | 275 | 280 | 275 | 280 | 4,000 |
| 1984/05/02 | 291 | 291 | 290 | 290 | 7,000 |
| 1984/05/01 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/04/28 | 292 | 292 | 290 | 290 | 13,000 |
| 1984/04/27 | 290 | 292 | 290 | 292 | 3,000 |
| 1984/04/26 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/04/25 | 310 | 310 | 310 | 310 | 15,000 |
| 1984/04/24 | 330 | 330 | 320 | 320 | 11,000 |
| 1984/04/23 | 330 | 330 | 323 | 326 | 28,000 |
| 1984/04/21 | 312 | 315 | 310 | 315 | 6,000 |
| 1984/04/20 | 306 | 310 | 305 | 310 | 44,000 |
| 1984/04/19 | 330 | 330 | 317 | 317 | 18,000 |
| 1984/04/18 | 324 | 335 | 320 | 330 | 35,000 |
| 1984/04/17 | 324 | 325 | 319 | 319 | 20,000 |
| 1984/04/16 | 315 | 320 | 315 | 315 | 16,000 |
| 1984/04/13 | 315 | 315 | 310 | 310 | 21,000 |
| 1984/04/12 | 315 | 316 | 306 | 315 | 27,000 |
| 1984/04/11 | 345 | 345 | 315 | 320 | 59,000 |
| 1984/04/10 | 295 | 335 | 295 | 320 | 63,000 |
| 1984/04/09 | 287 | 290 | 285 | 290 | 25,000 |
| 1984/04/07 | 283 | 287 | 283 | 287 | 3,000 |
| 1984/04/06 | 287 | 287 | 282 | 282 | 13,000 |
| 1984/04/05 | 287 | 287 | 287 | 287 | 3,000 |
| 1984/04/04 | 290 | 290 | 285 | 285 | 4,000 |
| 1984/04/03 | 282 | 282 | 278 | 278 | 4,000 |
| 1984/04/02 | 271 | 273 | 265 | 265 | 14,000 |
| 1984/03/31 | 286 | 286 | 270 | 270 | 19,000 |
| 1984/03/30 | 272 | 275 | 270 | 271 | 14,000 |
| 1984/03/29 | 281 | 281 | 275 | 278 | 7,000 |
| 1984/03/28 | 280 | 290 | 275 | 275 | 34,000 |
| 1984/03/27 | 260 | 269 | 260 | 269 | 13,000 |
| 1984/03/26 | 270 | 270 | 269 | 269 | 8,000 |
| 1984/03/24 | 270 | 270 | 269 | 270 | 6,000 |
| 1984/03/23 | 280 | 280 | 268 | 268 | 25,000 |
| 1984/03/22 | 290 | 290 | 275 | 275 | 29,000 |
| 1984/03/21 | 290 | 295 | 290 | 290 | 11,000 |
| 1984/03/19 | 287 | 290 | 280 | 280 | 7,000 |
| 1984/03/17 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/03/16 | 290 | 290 | 290 | 290 | 13,000 |
| 1984/03/15 | 290 | 299 | 287 | 299 | 10,000 |
| 1984/03/14 | 290 | 299 | 290 | 299 | 4,000 |
| 1984/03/13 | 300 | 300 | 290 | 290 | 4,000 |
| 1984/03/12 | 295 | 300 | 295 | 300 | 7,000 |
| 1984/03/09 | 290 | 290 | 285 | 290 | 7,000 |
| 1984/03/08 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/03/07 | 280 | 298 | 280 | 298 | 13,000 |
| 1984/03/06 | 291 | 295 | 288 | 288 | 6,000 |
| 1984/03/05 | 294 | 300 | 276 | 300 | 46,000 |
| 1984/03/03 | 291 | 291 | 280 | 280 | 11,000 |
| 1984/03/02 | 305 | 305 | 300 | 300 | 38,000 |
| 1984/03/01 | 315 | 316 | 300 | 300 | 13,000 |
| 1984/02/29 | 310 | 321 | 310 | 315 | 16,000 |
| 1984/02/28 | 320 | 330 | 316 | 316 | 20,000 |
| 1984/02/27 | 347 | 347 | 316 | 316 | 15,000 |
| 1984/02/25 | 350 | 350 | 340 | 341 | 34,000 |
| 1984/02/24 | 330 | 350 | 321 | 350 | 73,000 |
| 1984/02/23 | 325 | 330 | 320 | 330 | 55,000 |
| 1984/02/22 | 354 | 360 | 320 | 331 | 69,000 |
| 1984/02/21 | 350 | 359 | 345 | 354 | 152,000 |
| 1984/02/20 | 345 | 370 | 345 | 348 | 229,000 |
| 1984/02/18 | 321 | 358 | 321 | 355 | 253,000 |
| 1984/02/17 | 310 | 310 | 293 | 305 | 52,000 |
| 1984/02/16 | 300 | 330 | 293 | 315 | 184,000 |
| 1984/02/15 | 299 | 300 | 290 | 297 | 138,000 |
| 1984/02/14 | 270 | 288 | 270 | 283 | 79,000 |
| 1984/02/13 | 265 | 270 | 264 | 270 | 69,000 |
| 1984/02/10 | 264 | 270 | 264 | 270 | 10,000 |
| 1984/02/09 | 270 | 270 | 261 | 264 | 21,000 |
| 1984/02/08 | 253 | 275 | 250 | 275 | 51,000 |
| 1984/02/07 | 253 | 253 | 253 | 253 | 10,000 |
| 1984/02/06 | 247 | 247 | 247 | 247 | 7,000 |
| 1984/02/04 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/02/03 | 247 | 247 | 247 | 247 | 12,000 |
| 1984/02/02 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/01/31 | 252 | 252 | 252 | 252 | 4,000 |
| 1984/01/30 | 258 | 258 | 250 | 258 | 10,000 |
| 1984/01/28 | 247 | 247 | 240 | 247 | 5,000 |
| 1984/01/27 | 258 | 258 | 243 | 243 | 23,000 |
| 1984/01/26 | 240 | 258 | 228 | 258 | 37,000 |
| 1984/01/25 | 235 | 235 | 233 | 233 | 2,000 |
| 1984/01/23 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/01/21 | 240 | 240 | 240 | 240 | 4,000 |
| 1984/01/20 | 225 | 241 | 223 | 241 | 19,000 |
| 1984/01/19 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/01/17 | 243 | 245 | 243 | 243 | 27,000 |
| 1984/01/13 | 222 | 235 | 222 | 235 | 16,000 |
| 1984/01/12 | 222 | 222 | 222 | 222 | 5,000 |
| 1984/01/11 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/01/10 | 224 | 224 | 221 | 221 | 5,000 |
| 1984/01/06 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/01/05 | 219 | 220 | 219 | 220 | 2,000 |