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 |
---|---|---|---|---|---|
1987/12/28 | 510 | 510 | 510 | 510 | 1,000 |
1987/12/26 | 510 | 510 | 510 | 510 | 1,000 |
1987/12/25 | 520 | 530 | 510 | 510 | 11,000 |
1987/12/24 | 515 | 515 | 515 | 515 | 11,000 |
1987/12/23 | 515 | 515 | 515 | 515 | 8,000 |
1987/12/22 | 520 | 526 | 515 | 515 | 23,000 |
1987/12/21 | 530 | 530 | 521 | 530 | 16,000 |
1987/12/18 | 525 | 525 | 520 | 520 | 7,000 |
1987/12/17 | 525 | 525 | 525 | 525 | 7,000 |
1987/12/16 | 520 | 530 | 515 | 520 | 25,000 |
1987/12/15 | 525 | 525 | 515 | 515 | 12,000 |
1987/12/14 | 530 | 530 | 520 | 520 | 9,000 |
1987/12/10 | 530 | 530 | 516 | 516 | 7,000 |
1987/12/09 | 530 | 530 | 530 | 530 | 1,000 |
1987/12/07 | 532 | 532 | 525 | 525 | 4,000 |
1987/12/05 | 530 | 530 | 530 | 530 | 5,000 |
1987/12/04 | 530 | 530 | 530 | 530 | 1,000 |
1987/12/03 | 530 | 530 | 530 | 530 | 3,000 |
1987/12/02 | 520 | 549 | 520 | 542 | 23,000 |
1987/12/01 | 510 | 510 | 510 | 510 | 11,000 |
1987/11/30 | 515 | 515 | 510 | 510 | 4,000 |
1987/11/26 | 520 | 520 | 510 | 510 | 6,000 |
1987/11/24 | 510 | 510 | 510 | 510 | 2,000 |
1987/11/20 | 520 | 520 | 510 | 510 | 3,000 |
1987/11/19 | 520 | 520 | 520 | 520 | 8,000 |
1987/11/18 | 525 | 525 | 525 | 525 | 1,000 |
1987/11/17 | 525 | 525 | 525 | 525 | 5,000 |
1987/11/16 | 525 | 525 | 520 | 520 | 9,000 |
1987/11/13 | 497 | 520 | 497 | 520 | 2,000 |
1987/11/12 | 488 | 495 | 488 | 495 | 7,000 |
1987/11/10 | 525 | 525 | 520 | 520 | 2,000 |
1987/11/09 | 525 | 525 | 525 | 525 | 3,000 |
1987/11/07 | 525 | 525 | 520 | 520 | 8,000 |
1987/11/06 | 525 | 525 | 515 | 515 | 5,000 |
1987/11/05 | 530 | 530 | 525 | 525 | 6,000 |
1987/11/04 | 550 | 550 | 550 | 550 | 1,000 |
1987/11/02 | 580 | 598 | 555 | 555 | 12,000 |
1987/10/31 | 575 | 580 | 575 | 580 | 18,000 |
1987/10/30 | 503 | 539 | 495 | 539 | 40,000 |
1987/10/29 | 500 | 500 | 500 | 500 | 25,000 |
1987/10/28 | 500 | 505 | 500 | 505 | 5,000 |
1987/10/27 | 487 | 515 | 487 | 515 | 23,000 |
1987/10/26 | 560 | 560 | 520 | 520 | 9,000 |
1987/10/24 | 567 | 570 | 560 | 560 | 9,000 |
1987/10/23 | 550 | 550 | 540 | 540 | 8,000 |
1987/10/22 | 555 | 570 | 555 | 556 | 24,000 |
1987/10/21 | 520 | 570 | 520 | 560 | 18,000 |
1987/10/20 | 580 | 580 | 561 | 561 | 21,000 |
1987/10/19 | 600 | 610 | 600 | 600 | 8,000 |
1987/10/16 | 629 | 629 | 593 | 595 | 8,000 |
1987/10/15 | 600 | 600 | 600 | 600 | 19,000 |
1987/10/14 | 625 | 625 | 610 | 610 | 25,000 |
1987/10/13 | 630 | 630 | 620 | 625 | 15,000 |
1987/10/12 | 630 | 630 | 620 | 630 | 6,000 |
1987/10/09 | 630 | 633 | 620 | 630 | 24,000 |
1987/10/08 | 615 | 630 | 612 | 630 | 33,000 |
1987/10/07 | 620 | 630 | 610 | 615 | 36,000 |
1987/10/06 | 610 | 610 | 610 | 610 | 11,000 |
1987/10/05 | 580 | 582 | 580 | 581 | 9,000 |
1987/10/03 | 570 | 575 | 570 | 575 | 12,000 |
1987/10/02 | 570 | 580 | 566 | 575 | 23,000 |
1987/10/01 | 572 | 580 | 565 | 570 | 19,000 |
1987/09/30 | 577 | 577 | 572 | 572 | 10,000 |
1987/09/29 | 582 | 582 | 570 | 575 | 18,000 |
1987/09/28 | 575 | 575 | 572 | 572 | 14,000 |
1987/09/26 | 570 | 570 | 570 | 570 | 14,000 |
1987/09/25 | 605 | 610 | 590 | 590 | 26,000 |
1987/09/24 | 605 | 605 | 601 | 602 | 22,000 |
1987/09/22 | 611 | 620 | 605 | 610 | 20,000 |
1987/09/21 | 628 | 630 | 605 | 605 | 11,000 |
1987/09/18 | 615 | 615 | 601 | 605 | 21,000 |
1987/09/17 | 630 | 630 | 625 | 630 | 10,000 |
1987/09/16 | 630 | 630 | 601 | 601 | 20,000 |
1987/09/14 | 615 | 630 | 615 | 630 | 9,000 |
1987/09/11 | 610 | 620 | 610 | 615 | 16,000 |
1987/09/10 | 640 | 640 | 635 | 640 | 22,000 |
1987/09/09 | 660 | 660 | 635 | 637 | 49,000 |
1987/09/08 | 650 | 650 | 620 | 629 | 14,000 |
1987/09/07 | 670 | 675 | 650 | 650 | 51,000 |
1987/09/05 | 690 | 690 | 665 | 665 | 43,000 |
1987/09/04 | 659 | 700 | 659 | 690 | 167,000 |
1987/09/03 | 600 | 660 | 580 | 659 | 97,000 |
1987/09/02 | 600 | 620 | 600 | 600 | 38,000 |
1987/09/01 | 640 | 645 | 629 | 631 | 48,000 |
1987/08/31 | 615 | 650 | 615 | 635 | 97,000 |
1987/08/29 | 585 | 610 | 585 | 610 | 112,000 |
1987/08/28 | 580 | 595 | 575 | 590 | 53,000 |
1987/08/27 | 580 | 580 | 571 | 580 | 57,000 |
1987/08/26 | 584 | 584 | 565 | 580 | 89,000 |
1987/08/25 | 580 | 598 | 570 | 584 | 195,000 |
1987/08/24 | 510 | 535 | 509 | 535 | 60,000 |
1987/08/22 | 496 | 500 | 496 | 500 | 3,000 |
1987/08/21 | 505 | 505 | 490 | 490 | 11,000 |
1987/08/20 | 510 | 510 | 505 | 505 | 2,000 |
1987/08/19 | 500 | 500 | 500 | 500 | 1,000 |
1987/08/18 | 510 | 510 | 496 | 500 | 10,000 |
1987/08/17 | 506 | 510 | 506 | 510 | 8,000 |
1987/08/14 | 501 | 501 | 501 | 501 | 10,000 |
1987/08/13 | 515 | 515 | 511 | 511 | 7,000 |
1987/08/12 | 509 | 515 | 509 | 515 | 2,000 |
1987/08/11 | 515 | 515 | 507 | 507 | 7,000 |
1987/08/10 | 500 | 517 | 500 | 517 | 8,000 |
1987/08/07 | 495 | 500 | 495 | 496 | 5,000 |
1987/08/06 | 510 | 510 | 493 | 493 | 14,000 |
1987/08/05 | 493 | 500 | 493 | 500 | 27,000 |
1987/08/04 | 505 | 505 | 500 | 500 | 3,000 |
1987/08/03 | 493 | 497 | 493 | 497 | 13,000 |
1987/08/01 | 494 | 494 | 493 | 493 | 3,000 |
1987/07/31 | 490 | 497 | 490 | 493 | 16,000 |
1987/07/30 | 493 | 494 | 493 | 493 | 7,000 |
1987/07/29 | 491 | 491 | 491 | 491 | 9,000 |
1987/07/28 | 500 | 500 | 490 | 490 | 5,000 |
1987/07/25 | 481 | 490 | 481 | 490 | 8,000 |
1987/07/24 | 480 | 481 | 480 | 481 | 3,000 |
1987/07/23 | 470 | 480 | 470 | 480 | 2,000 |
1987/07/22 | 500 | 500 | 470 | 470 | 12,000 |
1987/07/21 | 502 | 502 | 500 | 500 | 12,000 |
1987/07/20 | 505 | 505 | 502 | 502 | 2,000 |
1987/07/17 | 511 | 511 | 510 | 510 | 10,000 |
1987/07/16 | 510 | 521 | 510 | 520 | 16,000 |
1987/07/15 | 520 | 531 | 510 | 530 | 33,000 |
1987/07/14 | 510 | 520 | 510 | 515 | 21,000 |
1987/07/13 | 520 | 520 | 510 | 510 | 7,000 |
1987/07/10 | 500 | 510 | 497 | 510 | 15,000 |
1987/07/09 | 490 | 495 | 490 | 495 | 15,000 |
1987/07/08 | 480 | 480 | 460 | 480 | 16,000 |
1987/07/07 | 460 | 460 | 455 | 460 | 16,000 |
1987/07/06 | 465 | 465 | 460 | 460 | 4,000 |
1987/07/04 | 465 | 465 | 465 | 465 | 6,000 |
1987/07/03 | 478 | 478 | 470 | 470 | 7,000 |
1987/07/02 | 475 | 475 | 475 | 475 | 4,000 |
1987/07/01 | 464 | 465 | 464 | 465 | 2,000 |
1987/06/30 | 480 | 480 | 460 | 460 | 7,000 |
1987/06/29 | 490 | 490 | 488 | 490 | 10,000 |
1987/06/27 | 490 | 490 | 483 | 490 | 7,000 |
1987/06/26 | 485 | 485 | 485 | 485 | 11,000 |
1987/06/25 | 489 | 490 | 485 | 485 | 20,000 |
1987/06/24 | 490 | 490 | 485 | 485 | 9,000 |
1987/06/23 | 490 | 490 | 481 | 490 | 29,000 |
1987/06/22 | 485 | 485 | 480 | 485 | 20,000 |
1987/06/19 | 480 | 490 | 480 | 490 | 13,000 |
1987/06/18 | 496 | 496 | 465 | 465 | 38,000 |
1987/06/17 | 497 | 497 | 495 | 495 | 26,000 |
1987/06/16 | 500 | 500 | 495 | 495 | 13,000 |
1987/06/15 | 500 | 510 | 490 | 500 | 43,000 |
1987/06/12 | 490 | 494 | 480 | 494 | 23,000 |
1987/06/11 | 497 | 497 | 490 | 497 | 11,000 |
1987/06/10 | 500 | 500 | 482 | 500 | 10,000 |
1987/06/09 | 511 | 511 | 500 | 500 | 6,000 |
1987/06/08 | 520 | 520 | 511 | 511 | 9,000 |
1987/06/06 | 520 | 520 | 520 | 520 | 5,000 |
1987/06/05 | 520 | 535 | 520 | 535 | 20,000 |
1987/06/04 | 555 | 555 | 530 | 545 | 34,000 |
1987/06/03 | 520 | 555 | 510 | 555 | 73,000 |
1987/06/02 | 555 | 555 | 521 | 530 | 32,000 |
1987/06/01 | 550 | 570 | 549 | 555 | 72,000 |
1987/05/30 | 530 | 550 | 525 | 550 | 31,000 |
1987/05/29 | 545 | 545 | 510 | 530 | 41,000 |
1987/05/28 | 570 | 575 | 530 | 550 | 139,000 |
1987/05/27 | 510 | 575 | 505 | 575 | 249,000 |
1987/05/26 | 514 | 520 | 494 | 498 | 129,000 |
1987/05/25 | 504 | 514 | 495 | 514 | 87,000 |
1987/05/23 | 472 | 505 | 472 | 495 | 47,000 |
1987/05/22 | 468 | 478 | 465 | 470 | 39,000 |
1987/05/21 | 510 | 515 | 490 | 492 | 77,000 |
1987/05/20 | 518 | 520 | 500 | 510 | 246,000 |
1987/05/19 | 470 | 528 | 468 | 528 | 613,000 |
1987/05/18 | 450 | 489 | 450 | 470 | 192,000 |
1987/05/15 | 460 | 465 | 441 | 444 | 143,000 |
1987/05/14 | 410 | 450 | 410 | 448 | 168,000 |
1987/05/13 | 390 | 410 | 390 | 410 | 14,000 |
1987/05/12 | 387 | 390 | 387 | 390 | 4,000 |
1987/05/11 | 387 | 393 | 385 | 385 | 12,000 |
1987/05/08 | 383 | 385 | 383 | 385 | 3,000 |
1987/05/07 | 383 | 383 | 380 | 380 | 7,000 |
1987/05/06 | 388 | 388 | 380 | 380 | 7,000 |
1987/05/02 | 375 | 375 | 375 | 375 | 15,000 |
1987/05/01 | 390 | 390 | 370 | 375 | 10,000 |
1987/04/28 | 399 | 399 | 390 | 390 | 4,000 |
1987/04/27 | 390 | 400 | 390 | 400 | 8,000 |
1987/04/25 | 390 | 393 | 390 | 390 | 7,000 |
1987/04/24 | 390 | 390 | 390 | 390 | 14,000 |
1987/04/23 | 390 | 390 | 385 | 385 | 12,000 |
1987/04/22 | 385 | 390 | 385 | 390 | 5,000 |
1987/04/21 | 392 | 392 | 385 | 385 | 3,000 |
1987/04/20 | 395 | 395 | 395 | 395 | 9,000 |
1987/04/17 | 395 | 395 | 393 | 395 | 6,000 |
1987/04/16 | 395 | 396 | 395 | 396 | 5,000 |
1987/04/15 | 390 | 395 | 390 | 395 | 5,000 |
1987/04/14 | 396 | 396 | 390 | 390 | 8,000 |
1987/04/13 | 403 | 403 | 396 | 396 | 9,000 |
1987/04/10 | 390 | 403 | 390 | 403 | 19,000 |
1987/04/09 | 420 | 420 | 400 | 409 | 24,000 |
1987/04/08 | 390 | 425 | 390 | 425 | 35,000 |
1987/04/07 | 380 | 385 | 378 | 385 | 18,000 |
1987/04/06 | 375 | 378 | 375 | 378 | 2,000 |
1987/04/04 | 379 | 379 | 370 | 370 | 2,000 |
1987/04/03 | 378 | 378 | 370 | 370 | 5,000 |
1987/04/02 | 371 | 377 | 371 | 377 | 9,000 |
1987/04/01 | 375 | 375 | 371 | 371 | 12,000 |
1987/03/31 | 375 | 378 | 375 | 375 | 5,000 |
1987/03/28 | 375 | 379 | 375 | 379 | 3,000 |
1987/03/27 | 378 | 378 | 378 | 378 | 8,000 |
1987/03/26 | 377 | 379 | 375 | 375 | 7,000 |
1987/03/25 | 375 | 375 | 375 | 375 | 5,000 |
1987/03/24 | 375 | 380 | 375 | 375 | 17,000 |
1987/03/23 | 372 | 372 | 372 | 372 | 7,000 |
1987/03/20 | 371 | 380 | 371 | 371 | 14,000 |
1987/03/19 | 371 | 371 | 371 | 371 | 9,000 |
1987/03/18 | 370 | 371 | 370 | 371 | 32,000 |
1987/03/17 | 370 | 370 | 370 | 370 | 9,000 |
1987/03/16 | 370 | 370 | 370 | 370 | 20,000 |
1987/03/13 | 370 | 370 | 370 | 370 | 18,000 |
1987/03/12 | 371 | 371 | 370 | 370 | 57,000 |
1987/03/11 | 370 | 374 | 370 | 370 | 11,000 |
1987/03/10 | 370 | 371 | 370 | 370 | 12,000 |
1987/03/09 | 373 | 373 | 373 | 373 | 5,000 |
1987/03/07 | 378 | 378 | 370 | 370 | 2,000 |
1987/03/06 | 375 | 375 | 375 | 375 | 3,000 |
1987/03/05 | 375 | 380 | 373 | 373 | 5,000 |
1987/03/04 | 370 | 370 | 370 | 370 | 75,000 |
1987/03/03 | 370 | 370 | 365 | 366 | 9,000 |
1987/03/02 | 382 | 382 | 370 | 370 | 11,000 |
1987/02/28 | 370 | 375 | 365 | 365 | 28,000 |
1987/02/27 | 380 | 380 | 375 | 375 | 4,000 |
1987/02/26 | 375 | 383 | 375 | 378 | 23,000 |
1987/02/25 | 375 | 379 | 371 | 375 | 34,000 |
1987/02/24 | 375 | 375 | 371 | 375 | 6,000 |
1987/02/23 | 375 | 378 | 370 | 370 | 5,000 |
1987/02/20 | 370 | 370 | 370 | 370 | 9,000 |
1987/02/19 | 367 | 368 | 367 | 367 | 8,000 |
1987/02/18 | 365 | 374 | 365 | 365 | 23,000 |
1987/02/17 | 365 | 365 | 365 | 365 | 11,000 |
1987/02/16 | 365 | 365 | 365 | 365 | 19,000 |
1987/02/13 | 368 | 368 | 365 | 365 | 18,000 |
1987/02/12 | 365 | 365 | 365 | 365 | 26,000 |
1987/02/10 | 361 | 365 | 360 | 365 | 29,000 |
1987/02/09 | 365 | 365 | 360 | 360 | 11,000 |
1987/02/07 | 365 | 365 | 365 | 365 | 1,000 |
1987/02/06 | 360 | 360 | 360 | 360 | 16,000 |
1987/02/05 | 360 | 365 | 360 | 360 | 16,000 |
1987/02/04 | 360 | 380 | 360 | 380 | 15,000 |
1987/02/03 | 360 | 370 | 353 | 370 | 26,000 |
1987/02/02 | 370 | 370 | 350 | 355 | 36,000 |
1987/01/31 | 365 | 366 | 365 | 365 | 4,000 |
1987/01/30 | 358 | 367 | 358 | 365 | 14,000 |
1987/01/29 | 384 | 385 | 374 | 378 | 15,000 |
1987/01/28 | 360 | 385 | 360 | 380 | 24,000 |
1987/01/27 | 355 | 358 | 350 | 350 | 35,000 |
1987/01/26 | 350 | 350 | 348 | 350 | 20,000 |
1987/01/24 | 348 | 349 | 345 | 345 | 4,000 |
1987/01/23 | 345 | 348 | 345 | 348 | 4,000 |
1987/01/22 | 350 | 350 | 346 | 346 | 7,000 |
1987/01/21 | 350 | 350 | 345 | 345 | 13,000 |
1987/01/20 | 340 | 350 | 340 | 350 | 9,000 |
1987/01/19 | 350 | 350 | 340 | 340 | 5,000 |
1987/01/16 | 350 | 350 | 350 | 350 | 2,000 |
1987/01/14 | 355 | 355 | 355 | 355 | 2,000 |
1987/01/13 | 355 | 355 | 355 | 355 | 1,000 |
1987/01/12 | 360 | 360 | 360 | 360 | 14,000 |
1987/01/08 | 340 | 341 | 340 | 341 | 7,000 |
1987/01/07 | 345 | 345 | 340 | 340 | 5,000 |
1987/01/05 | 346 | 346 | 346 | 346 | 1,000 |