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 |
---|---|---|---|---|---|
1986/12/27 | 346 | 346 | 341 | 341 | 5,000 |
1986/12/26 | 346 | 346 | 346 | 346 | 4,000 |
1986/12/24 | 359 | 359 | 359 | 359 | 1,000 |
1986/12/23 | 346 | 346 | 346 | 346 | 1,000 |
1986/12/22 | 350 | 350 | 345 | 345 | 9,000 |
1986/12/19 | 345 | 345 | 345 | 345 | 7,000 |
1986/12/18 | 351 | 351 | 345 | 345 | 8,000 |
1986/12/17 | 355 | 355 | 351 | 351 | 4,000 |
1986/12/16 | 360 | 360 | 350 | 350 | 5,000 |
1986/12/15 | 350 | 360 | 350 | 360 | 8,000 |
1986/12/11 | 355 | 360 | 341 | 341 | 17,000 |
1986/12/09 | 355 | 360 | 355 | 357 | 8,000 |
1986/12/08 | 360 | 360 | 360 | 360 | 3,000 |
1986/12/06 | 360 | 360 | 360 | 360 | 2,000 |
1986/12/05 | 360 | 360 | 360 | 360 | 6,000 |
1986/12/04 | 361 | 361 | 355 | 355 | 6,000 |
1986/12/03 | 360 | 360 | 360 | 360 | 2,000 |
1986/12/02 | 360 | 360 | 360 | 360 | 5,000 |
1986/12/01 | 359 | 359 | 359 | 359 | 1,000 |
1986/11/29 | 345 | 345 | 345 | 345 | 2,000 |
1986/11/28 | 350 | 350 | 345 | 345 | 3,000 |
1986/11/27 | 350 | 350 | 350 | 350 | 1,000 |
1986/11/26 | 355 | 355 | 355 | 355 | 2,000 |
1986/11/25 | 360 | 360 | 360 | 360 | 8,000 |
1986/11/22 | 359 | 360 | 359 | 360 | 5,000 |
1986/11/21 | 355 | 355 | 337 | 337 | 5,000 |
1986/11/20 | 344 | 355 | 344 | 355 | 3,000 |
1986/11/19 | 350 | 350 | 350 | 350 | 8,000 |
1986/11/18 | 350 | 350 | 350 | 350 | 9,000 |
1986/11/17 | 342 | 349 | 342 | 349 | 22,000 |
1986/11/14 | 335 | 335 | 330 | 330 | 7,000 |
1986/11/13 | 341 | 342 | 335 | 335 | 6,000 |
1986/11/12 | 340 | 340 | 340 | 340 | 1,000 |
1986/11/11 | 330 | 335 | 330 | 335 | 11,000 |
1986/11/10 | 320 | 320 | 319 | 320 | 10,000 |
1986/11/07 | 327 | 330 | 320 | 320 | 7,000 |
1986/11/06 | 321 | 325 | 321 | 325 | 4,000 |
1986/11/05 | 322 | 322 | 320 | 320 | 11,000 |
1986/11/01 | 316 | 316 | 316 | 316 | 1,000 |
1986/10/31 | 320 | 320 | 315 | 315 | 19,000 |
1986/10/30 | 307 | 310 | 307 | 310 | 10,000 |
1986/10/29 | 315 | 319 | 315 | 315 | 9,000 |
1986/10/28 | 319 | 319 | 319 | 319 | 2,000 |
1986/10/27 | 320 | 320 | 320 | 320 | 4,000 |
1986/10/25 | 320 | 320 | 315 | 315 | 10,000 |
1986/10/24 | 315 | 320 | 315 | 320 | 3,000 |
1986/10/23 | 317 | 317 | 315 | 315 | 9,000 |
1986/10/22 | 320 | 320 | 320 | 320 | 3,000 |
1986/10/21 | 320 | 320 | 320 | 320 | 6,000 |
1986/10/20 | 320 | 325 | 320 | 320 | 5,000 |
1986/10/17 | 324 | 325 | 320 | 320 | 12,000 |
1986/10/16 | 321 | 325 | 315 | 315 | 7,000 |
1986/10/15 | 325 | 325 | 310 | 310 | 23,000 |
1986/10/14 | 325 | 325 | 325 | 325 | 17,000 |
1986/10/13 | 325 | 325 | 325 | 325 | 5,000 |
1986/10/09 | 312 | 312 | 312 | 312 | 2,000 |
1986/10/08 | 332 | 332 | 332 | 332 | 3,000 |
1986/10/07 | 330 | 340 | 330 | 330 | 15,000 |
1986/10/06 | 320 | 328 | 320 | 328 | 40,000 |
1986/10/04 | 310 | 311 | 310 | 310 | 5,000 |
1986/10/03 | 330 | 330 | 310 | 310 | 8,000 |
1986/10/02 | 330 | 330 | 320 | 320 | 7,000 |
1986/10/01 | 343 | 343 | 330 | 330 | 9,000 |
1986/09/30 | 342 | 342 | 342 | 342 | 3,000 |
1986/09/29 | 360 | 360 | 350 | 350 | 4,000 |
1986/09/27 | 345 | 345 | 340 | 340 | 6,000 |
1986/09/26 | 350 | 365 | 350 | 365 | 6,000 |
1986/09/25 | 350 | 360 | 340 | 350 | 14,000 |
1986/09/24 | 350 | 350 | 340 | 350 | 17,000 |
1986/09/22 | 340 | 350 | 340 | 350 | 13,000 |
1986/09/19 | 340 | 340 | 331 | 331 | 14,000 |
1986/09/18 | 359 | 359 | 350 | 350 | 9,000 |
1986/09/17 | 358 | 360 | 356 | 360 | 7,000 |
1986/09/16 | 370 | 370 | 348 | 348 | 9,000 |
1986/09/12 | 343 | 365 | 343 | 365 | 8,000 |
1986/09/11 | 360 | 370 | 360 | 370 | 12,000 |
1986/09/10 | 343 | 370 | 343 | 370 | 27,000 |
1986/09/09 | 341 | 341 | 341 | 341 | 2,000 |
1986/09/08 | 352 | 352 | 339 | 339 | 13,000 |
1986/09/05 | 344 | 355 | 342 | 355 | 13,000 |
1986/09/04 | 360 | 360 | 350 | 350 | 8,000 |
1986/09/03 | 352 | 352 | 351 | 351 | 4,000 |
1986/09/02 | 366 | 370 | 360 | 360 | 11,000 |
1986/09/01 | 370 | 370 | 369 | 369 | 15,000 |
1986/08/30 | 370 | 370 | 368 | 368 | 11,000 |
1986/08/29 | 370 | 370 | 370 | 370 | 2,000 |
1986/08/28 | 370 | 370 | 370 | 370 | 8,000 |
1986/08/27 | 380 | 380 | 370 | 370 | 4,000 |
1986/08/26 | 390 | 390 | 382 | 382 | 5,000 |
1986/08/25 | 386 | 400 | 386 | 400 | 22,000 |
1986/08/23 | 367 | 370 | 365 | 370 | 19,000 |
1986/08/22 | 355 | 358 | 355 | 358 | 22,000 |
1986/08/21 | 352 | 353 | 337 | 337 | 24,000 |
1986/08/19 | 380 | 380 | 370 | 370 | 7,000 |
1986/08/18 | 380 | 380 | 380 | 380 | 3,000 |
1986/08/15 | 370 | 378 | 370 | 378 | 7,000 |
1986/08/14 | 370 | 370 | 370 | 370 | 2,000 |
1986/08/13 | 369 | 375 | 369 | 370 | 5,000 |
1986/08/12 | 360 | 362 | 360 | 361 | 11,000 |
1986/08/11 | 370 | 370 | 360 | 360 | 12,000 |
1986/08/08 | 380 | 380 | 370 | 370 | 6,000 |
1986/08/07 | 380 | 380 | 380 | 380 | 14,000 |
1986/08/06 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/05 | 380 | 380 | 380 | 380 | 7,000 |
1986/08/04 | 382 | 382 | 376 | 376 | 2,000 |
1986/08/02 | 365 | 365 | 365 | 365 | 4,000 |
1986/08/01 | 388 | 403 | 380 | 380 | 10,000 |
1986/07/31 | 405 | 405 | 380 | 380 | 8,000 |
1986/07/30 | 407 | 407 | 405 | 405 | 3,000 |
1986/07/29 | 415 | 415 | 405 | 405 | 16,000 |
1986/07/28 | 412 | 415 | 407 | 410 | 14,000 |
1986/07/26 | 420 | 420 | 407 | 407 | 4,000 |
1986/07/25 | 410 | 413 | 406 | 407 | 9,000 |
1986/07/24 | 410 | 415 | 405 | 405 | 17,000 |
1986/07/23 | 420 | 420 | 410 | 410 | 10,000 |
1986/07/22 | 410 | 410 | 406 | 406 | 6,000 |
1986/07/21 | 420 | 420 | 420 | 420 | 14,000 |
1986/07/19 | 416 | 416 | 416 | 416 | 2,000 |
1986/07/18 | 430 | 430 | 420 | 420 | 19,000 |
1986/07/17 | 440 | 440 | 428 | 430 | 13,000 |
1986/07/16 | 430 | 440 | 430 | 440 | 19,000 |
1986/07/15 | 450 | 450 | 440 | 441 | 38,000 |
1986/07/14 | 450 | 450 | 440 | 448 | 36,000 |
1986/07/11 | 445 | 450 | 440 | 440 | 90,000 |
1986/07/10 | 431 | 435 | 416 | 416 | 14,000 |
1986/07/09 | 426 | 435 | 420 | 420 | 19,000 |
1986/07/08 | 410 | 436 | 401 | 425 | 25,000 |
1986/07/07 | 440 | 440 | 420 | 420 | 24,000 |
1986/07/05 | 418 | 440 | 418 | 440 | 15,000 |
1986/07/04 | 449 | 449 | 430 | 430 | 49,000 |
1986/07/03 | 450 | 450 | 430 | 430 | 73,000 |
1986/07/02 | 410 | 423 | 406 | 406 | 24,000 |
1986/07/01 | 415 | 420 | 413 | 415 | 28,000 |
1986/06/30 | 409 | 425 | 409 | 411 | 42,000 |
1986/06/28 | 407 | 410 | 407 | 410 | 4,000 |
1986/06/27 | 416 | 420 | 400 | 410 | 64,000 |
1986/06/26 | 425 | 428 | 416 | 416 | 41,000 |
1986/06/25 | 421 | 430 | 416 | 420 | 59,000 |
1986/06/24 | 431 | 434 | 420 | 420 | 42,000 |
1986/06/23 | 433 | 436 | 415 | 425 | 46,000 |
1986/06/21 | 435 | 450 | 430 | 431 | 137,000 |
1986/06/20 | 450 | 475 | 445 | 467 | 337,000 |
1986/06/19 | 415 | 449 | 415 | 440 | 65,000 |
1986/06/18 | 410 | 421 | 410 | 415 | 37,000 |
1986/06/17 | 408 | 425 | 408 | 410 | 30,000 |
1986/06/16 | 405 | 411 | 405 | 411 | 41,000 |
1986/06/13 | 425 | 425 | 403 | 405 | 32,000 |
1986/06/12 | 430 | 430 | 400 | 400 | 30,000 |
1986/06/11 | 415 | 424 | 405 | 418 | 51,000 |
1986/06/10 | 430 | 444 | 428 | 435 | 72,000 |
1986/06/09 | 410 | 450 | 410 | 450 | 76,000 |
1986/06/07 | 395 | 405 | 395 | 400 | 37,000 |
1986/06/06 | 415 | 419 | 399 | 399 | 63,000 |
1986/06/05 | 410 | 425 | 402 | 415 | 160,000 |
1986/06/04 | 369 | 387 | 369 | 383 | 61,000 |
1986/06/03 | 387 | 390 | 365 | 387 | 62,000 |
1986/06/02 | 400 | 400 | 385 | 392 | 82,000 |
1986/05/31 | 420 | 420 | 397 | 397 | 67,000 |
1986/05/30 | 445 | 450 | 400 | 411 | 249,000 |
1986/05/29 | 450 | 464 | 415 | 435 | 629,000 |
1986/05/28 | 410 | 470 | 405 | 470 | 811,000 |
1986/05/27 | 410 | 419 | 381 | 390 | 234,000 |
1986/05/26 | 388 | 415 | 381 | 406 | 632,000 |
1986/05/24 | 350 | 390 | 346 | 388 | 579,000 |
1986/05/23 | 313 | 340 | 307 | 340 | 110,000 |
1986/05/22 | 313 | 313 | 304 | 305 | 19,000 |
1986/05/21 | 319 | 320 | 306 | 310 | 17,000 |
1986/05/20 | 315 | 319 | 315 | 319 | 21,000 |
1986/05/19 | 306 | 320 | 303 | 303 | 31,000 |
1986/05/17 | 301 | 303 | 298 | 300 | 11,000 |
1986/05/16 | 310 | 310 | 302 | 302 | 5,000 |
1986/05/15 | 310 | 315 | 310 | 310 | 12,000 |
1986/05/14 | 320 | 322 | 310 | 315 | 80,000 |
1986/05/13 | 318 | 320 | 310 | 318 | 35,000 |
1986/05/12 | 310 | 319 | 310 | 319 | 17,000 |
1986/05/09 | 299 | 301 | 299 | 301 | 17,000 |
1986/05/08 | 310 | 310 | 297 | 300 | 16,000 |
1986/05/07 | 309 | 310 | 309 | 310 | 10,000 |
1986/05/06 | 310 | 320 | 307 | 317 | 42,000 |
1986/05/02 | 324 | 324 | 307 | 310 | 117,000 |
1986/05/01 | 324 | 338 | 320 | 325 | 111,000 |
1986/04/30 | 310 | 349 | 310 | 324 | 384,000 |
1986/04/28 | 293 | 304 | 293 | 300 | 38,000 |
1986/04/26 | 287 | 293 | 287 | 290 | 16,000 |
1986/04/25 | 299 | 299 | 295 | 295 | 7,000 |
1986/04/24 | 301 | 301 | 286 | 290 | 34,000 |
1986/04/23 | 285 | 305 | 283 | 305 | 61,000 |
1986/04/22 | 285 | 286 | 280 | 280 | 19,000 |
1986/04/21 | 286 | 286 | 285 | 285 | 9,000 |
1986/04/19 | 290 | 290 | 286 | 286 | 22,000 |
1986/04/18 | 297 | 297 | 290 | 290 | 31,000 |
1986/04/17 | 285 | 298 | 285 | 298 | 84,000 |
1986/04/16 | 283 | 283 | 280 | 282 | 51,000 |
1986/04/15 | 282 | 290 | 282 | 283 | 30,000 |
1986/04/14 | 271 | 281 | 271 | 280 | 57,000 |
1986/04/11 | 270 | 273 | 268 | 268 | 42,000 |
1986/04/10 | 270 | 270 | 270 | 270 | 9,000 |
1986/04/09 | 265 | 270 | 265 | 270 | 7,000 |
1986/04/05 | 260 | 260 | 260 | 260 | 11,000 |
1986/04/02 | 255 | 258 | 255 | 258 | 3,000 |
1986/04/01 | 257 | 258 | 257 | 258 | 18,000 |
1986/03/31 | 258 | 258 | 257 | 257 | 15,000 |
1986/03/29 | 258 | 258 | 258 | 258 | 1,000 |
1986/03/28 | 260 | 261 | 260 | 261 | 2,000 |
1986/03/27 | 263 | 263 | 246 | 246 | 7,000 |
1986/03/26 | 265 | 265 | 263 | 263 | 4,000 |
1986/03/25 | 265 | 265 | 265 | 265 | 3,000 |
1986/03/24 | 265 | 265 | 265 | 265 | 2,000 |
1986/03/20 | 270 | 270 | 270 | 270 | 1,000 |
1986/03/19 | 266 | 266 | 266 | 266 | 1,000 |
1986/03/18 | 253 | 259 | 253 | 259 | 2,000 |
1986/03/17 | 270 | 270 | 246 | 246 | 20,000 |
1986/03/15 | 272 | 272 | 272 | 272 | 2,000 |
1986/03/14 | 276 | 276 | 275 | 276 | 7,000 |
1986/03/13 | 270 | 279 | 266 | 279 | 20,000 |
1986/03/12 | 275 | 275 | 270 | 270 | 15,000 |
1986/03/11 | 280 | 280 | 275 | 275 | 9,000 |
1986/03/10 | 271 | 280 | 271 | 272 | 9,000 |
1986/03/07 | 270 | 270 | 270 | 270 | 13,000 |
1986/03/06 | 270 | 270 | 268 | 268 | 7,000 |
1986/03/05 | 268 | 268 | 267 | 267 | 10,000 |
1986/03/04 | 270 | 270 | 267 | 267 | 10,000 |
1986/03/01 | 265 | 265 | 265 | 265 | 9,000 |
1986/02/28 | 268 | 268 | 268 | 268 | 11,000 |
1986/02/27 | 268 | 268 | 268 | 268 | 10,000 |
1986/02/26 | 267 | 268 | 265 | 265 | 9,000 |
1986/02/25 | 265 | 267 | 265 | 266 | 14,000 |
1986/02/24 | 265 | 270 | 265 | 270 | 14,000 |
1986/02/22 | 262 | 265 | 262 | 263 | 9,000 |
1986/02/21 | 259 | 260 | 247 | 260 | 48,000 |
1986/02/20 | 250 | 259 | 250 | 259 | 24,000 |
1986/02/19 | 250 | 250 | 249 | 249 | 32,000 |
1986/02/18 | 250 | 250 | 247 | 250 | 22,000 |
1986/02/17 | 260 | 260 | 249 | 249 | 12,000 |
1986/02/15 | 249 | 249 | 249 | 249 | 2,000 |
1986/02/14 | 247 | 247 | 247 | 247 | 1,000 |
1986/02/13 | 265 | 265 | 247 | 247 | 3,000 |
1986/02/12 | 263 | 265 | 263 | 265 | 12,000 |
1986/02/10 | 265 | 265 | 265 | 265 | 13,000 |
1986/02/07 | 260 | 260 | 260 | 260 | 4,000 |
1986/02/06 | 260 | 261 | 255 | 255 | 5,000 |
1986/02/05 | 250 | 251 | 250 | 251 | 6,000 |
1986/02/04 | 246 | 246 | 246 | 246 | 5,000 |
1986/02/03 | 245 | 246 | 245 | 246 | 5,000 |
1986/02/01 | 250 | 250 | 248 | 248 | 3,000 |
1986/01/31 | 250 | 250 | 250 | 250 | 2,000 |
1986/01/30 | 248 | 248 | 246 | 248 | 12,000 |
1986/01/29 | 250 | 250 | 248 | 248 | 11,000 |
1986/01/28 | 244 | 250 | 240 | 250 | 32,000 |
1986/01/27 | 251 | 252 | 250 | 250 | 19,000 |
1986/01/25 | 255 | 255 | 251 | 251 | 18,000 |
1986/01/24 | 255 | 257 | 250 | 250 | 87,000 |
1986/01/23 | 251 | 258 | 250 | 251 | 99,000 |
1986/01/22 | 246 | 247 | 246 | 247 | 29,000 |
1986/01/21 | 246 | 246 | 246 | 246 | 6,000 |
1986/01/20 | 250 | 250 | 245 | 245 | 15,000 |
1986/01/18 | 247 | 250 | 247 | 250 | 2,000 |
1986/01/17 | 250 | 250 | 250 | 250 | 4,000 |
1986/01/16 | 246 | 246 | 246 | 246 | 5,000 |
1986/01/14 | 246 | 246 | 246 | 246 | 9,000 |
1986/01/13 | 243 | 246 | 243 | 246 | 15,000 |
1986/01/10 | 242 | 242 | 242 | 242 | 3,000 |
1986/01/09 | 240 | 245 | 240 | 245 | 3,000 |
1986/01/08 | 248 | 253 | 242 | 242 | 5,000 |
1986/01/07 | 251 | 251 | 248 | 248 | 2,000 |