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 |
---|---|---|---|---|---|
1989/12/29 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 |
1989/12/28 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
1989/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
1989/12/26 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 |
1989/12/25 | 1,180 | 1,200 | 1,180 | 1,190 | 9,000 |
1989/12/22 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 |
1989/12/21 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 |
1989/12/20 | 1,220 | 1,230 | 1,210 | 1,220 | 17,000 |
1989/12/19 | 1,240 | 1,240 | 1,200 | 1,200 | 25,000 |
1989/12/18 | 1,240 | 1,240 | 1,220 | 1,240 | 15,000 |
1989/12/15 | 1,240 | 1,240 | 1,230 | 1,230 | 19,000 |
1989/12/14 | 1,220 | 1,240 | 1,220 | 1,240 | 13,000 |
1989/12/13 | 1,230 | 1,230 | 1,200 | 1,200 | 48,000 |
1989/12/12 | 1,200 | 1,220 | 1,190 | 1,220 | 62,000 |
1989/12/11 | 1,190 | 1,200 | 1,180 | 1,200 | 20,000 |
1989/12/08 | 1,180 | 1,190 | 1,150 | 1,190 | 19,000 |
1989/12/07 | 1,170 | 1,190 | 1,170 | 1,190 | 20,000 |
1989/12/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1989/12/05 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
1989/12/04 | 1,130 | 1,150 | 1,110 | 1,150 | 14,000 |
1989/12/01 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
1989/11/30 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
1989/11/29 | 1,130 | 1,140 | 1,080 | 1,110 | 32,000 |
1989/11/28 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 |
1989/11/27 | 1,110 | 1,110 | 1,100 | 1,110 | 19,000 |
1989/11/24 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
1989/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
1989/11/21 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
1989/11/20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
1989/11/17 | 1,090 | 1,130 | 1,090 | 1,100 | 7,000 |
1989/11/16 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 |
1989/11/15 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 |
1989/11/14 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 |
1989/11/13 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
1989/11/10 | 1,130 | 1,130 | 1,120 | 1,130 | 19,000 |
1989/11/09 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
1989/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1989/11/07 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
1989/11/06 | 1,130 | 1,130 | 1,110 | 1,120 | 6,000 |
1989/11/02 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
1989/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
1989/10/31 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 |
1989/10/30 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 |
1989/10/27 | 1,130 | 1,130 | 1,050 | 1,060 | 48,000 |
1989/10/26 | 1,150 | 1,170 | 1,140 | 1,140 | 5,000 |
1989/10/25 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 |
1989/10/24 | 1,190 | 1,190 | 1,150 | 1,150 | 36,000 |
1989/10/23 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 |
1989/10/20 | 1,150 | 1,170 | 1,150 | 1,150 | 14,000 |
1989/10/19 | 1,150 | 1,150 | 1,120 | 1,150 | 31,000 |
1989/10/18 | 1,120 | 1,140 | 1,100 | 1,110 | 16,000 |
1989/10/17 | 1,150 | 1,160 | 1,120 | 1,120 | 41,000 |
1989/10/16 | 1,110 | 1,180 | 1,100 | 1,120 | 29,000 |
1989/10/13 | 1,180 | 1,200 | 1,180 | 1,190 | 33,000 |
1989/10/12 | 1,180 | 1,210 | 1,180 | 1,200 | 38,000 |
1989/10/11 | 1,260 | 1,260 | 1,230 | 1,260 | 40,000 |
1989/10/09 | 1,280 | 1,280 | 1,230 | 1,250 | 57,000 |
1989/10/06 | 1,280 | 1,290 | 1,260 | 1,270 | 107,000 |
1989/10/05 | 1,230 | 1,270 | 1,230 | 1,260 | 138,000 |
1989/10/04 | 1,180 | 1,210 | 1,170 | 1,200 | 127,000 |
1989/10/03 | 1,130 | 1,180 | 1,130 | 1,150 | 132,000 |
1989/10/02 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 |
1989/09/29 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 |
1989/09/28 | 1,110 | 1,140 | 1,100 | 1,140 | 18,000 |
1989/09/27 | 1,120 | 1,140 | 1,110 | 1,120 | 33,000 |
1989/09/26 | 1,150 | 1,150 | 1,110 | 1,140 | 67,000 |
1989/09/25 | 1,040 | 1,150 | 1,040 | 1,100 | 192,000 |
1989/09/22 | 1,010 | 1,050 | 1,010 | 1,050 | 61,000 |
1989/09/21 | 1,050 | 1,050 | 1,010 | 1,020 | 67,000 |
1989/09/20 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 |
1989/09/19 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 |
1989/09/18 | 1,050 | 1,060 | 1,050 | 1,050 | 37,000 |
1989/09/14 | 1,010 | 1,050 | 1,000 | 1,030 | 144,000 |
1989/09/13 | 1,010 | 1,010 | 999 | 1,000 | 126,000 |
1989/09/12 | 1,000 | 1,020 | 995 | 1,020 | 132,000 |
1989/09/11 | 930 | 930 | 925 | 925 | 5,000 |
1989/09/08 | 930 | 930 | 925 | 930 | 11,000 |
1989/09/07 | 938 | 938 | 930 | 930 | 9,000 |
1989/09/06 | 950 | 950 | 940 | 940 | 12,000 |
1989/09/05 | 950 | 955 | 950 | 950 | 9,000 |
1989/09/04 | 951 | 951 | 950 | 950 | 20,000 |
1989/09/01 | 965 | 965 | 950 | 951 | 36,000 |
1989/08/31 | 960 | 965 | 960 | 965 | 12,000 |
1989/08/30 | 975 | 975 | 955 | 955 | 12,000 |
1989/08/29 | 960 | 970 | 950 | 950 | 46,000 |
1989/08/28 | 983 | 989 | 975 | 985 | 38,000 |
1989/08/25 | 960 | 990 | 960 | 980 | 108,000 |
1989/08/24 | 960 | 960 | 945 | 945 | 14,000 |
1989/08/23 | 960 | 960 | 941 | 960 | 27,000 |
1989/08/22 | 940 | 960 | 940 | 960 | 42,000 |
1989/08/21 | 935 | 940 | 930 | 940 | 14,000 |
1989/08/18 | 930 | 935 | 930 | 935 | 16,000 |
1989/08/17 | 940 | 940 | 930 | 930 | 11,000 |
1989/08/16 | 946 | 950 | 940 | 940 | 35,000 |
1989/08/15 | 960 | 960 | 952 | 952 | 52,000 |
1989/08/14 | 935 | 970 | 935 | 970 | 153,000 |
1989/08/11 | 905 | 930 | 905 | 930 | 44,000 |
1989/08/10 | 895 | 910 | 895 | 908 | 16,000 |
1989/08/09 | 900 | 900 | 895 | 895 | 24,000 |
1989/08/08 | 905 | 905 | 893 | 895 | 18,000 |
1989/08/07 | 895 | 900 | 895 | 900 | 23,000 |
1989/08/04 | 874 | 929 | 870 | 920 | 66,000 |
1989/08/03 | 866 | 875 | 860 | 874 | 8,000 |
1989/08/02 | 850 | 860 | 850 | 860 | 5,000 |
1989/08/01 | 850 | 860 | 850 | 860 | 37,000 |
1989/07/31 | 850 | 850 | 850 | 850 | 3,000 |
1989/07/28 | 850 | 850 | 840 | 850 | 14,000 |
1989/07/27 | 845 | 850 | 845 | 850 | 26,000 |
1989/07/26 | 845 | 850 | 845 | 845 | 18,000 |
1989/07/25 | 848 | 850 | 840 | 845 | 24,000 |
1989/07/24 | 846 | 848 | 846 | 848 | 2,000 |
1989/07/21 | 848 | 850 | 848 | 848 | 13,000 |
1989/07/20 | 845 | 850 | 845 | 850 | 28,000 |
1989/07/19 | 835 | 850 | 835 | 845 | 15,000 |
1989/07/18 | 850 | 851 | 840 | 840 | 23,000 |
1989/07/17 | 852 | 853 | 850 | 853 | 22,000 |
1989/07/14 | 855 | 855 | 850 | 850 | 34,000 |
1989/07/13 | 865 | 870 | 850 | 850 | 7,000 |
1989/07/12 | 890 | 900 | 870 | 878 | 43,000 |
1989/07/11 | 890 | 890 | 880 | 890 | 113,000 |
1989/07/10 | 845 | 890 | 845 | 890 | 102,000 |
1989/07/07 | 840 | 841 | 831 | 841 | 30,000 |
1989/07/06 | 805 | 850 | 805 | 845 | 64,000 |
1989/07/05 | 800 | 800 | 800 | 800 | 60,000 |
1989/07/04 | 799 | 800 | 799 | 800 | 7,000 |
1989/07/03 | 795 | 795 | 789 | 795 | 14,000 |
1989/06/30 | 799 | 799 | 795 | 795 | 24,000 |
1989/06/29 | 795 | 800 | 795 | 799 | 5,000 |
1989/06/28 | 790 | 790 | 790 | 790 | 7,000 |
1989/06/27 | 785 | 787 | 785 | 787 | 9,000 |
1989/06/26 | 790 | 790 | 785 | 785 | 5,000 |
1989/06/23 | 790 | 790 | 790 | 790 | 1,000 |
1989/06/22 | 800 | 800 | 800 | 800 | 12,000 |
1989/06/21 | 787 | 800 | 787 | 800 | 13,000 |
1989/06/20 | 795 | 795 | 795 | 795 | 5,000 |
1989/06/19 | 790 | 791 | 786 | 791 | 5,000 |
1989/06/16 | 801 | 801 | 786 | 790 | 42,000 |
1989/06/15 | 808 | 808 | 800 | 801 | 10,000 |
1989/06/14 | 800 | 800 | 800 | 800 | 28,000 |
1989/06/13 | 810 | 810 | 800 | 800 | 16,000 |
1989/06/12 | 800 | 800 | 800 | 800 | 11,000 |
1989/06/09 | 796 | 805 | 796 | 804 | 34,000 |
1989/06/08 | 799 | 799 | 795 | 795 | 2,000 |
1989/06/07 | 800 | 800 | 800 | 800 | 1,000 |
1989/06/06 | 795 | 795 | 790 | 790 | 13,000 |
1989/06/05 | 810 | 810 | 810 | 810 | 6,000 |
1989/06/02 | 820 | 820 | 800 | 800 | 8,000 |
1989/06/01 | 825 | 830 | 820 | 820 | 27,000 |
1989/05/31 | 825 | 839 | 825 | 825 | 39,000 |
1989/05/30 | 800 | 835 | 792 | 816 | 84,000 |
1989/05/29 | 789 | 800 | 789 | 800 | 14,000 |
1989/05/26 | 790 | 790 | 780 | 789 | 13,000 |
1989/05/25 | 790 | 790 | 780 | 790 | 17,000 |
1989/05/24 | 786 | 790 | 776 | 790 | 16,000 |
1989/05/23 | 790 | 790 | 771 | 784 | 13,000 |
1989/05/22 | 783 | 790 | 781 | 790 | 26,000 |
1989/05/19 | 790 | 790 | 780 | 780 | 38,000 |
1989/05/18 | 800 | 800 | 776 | 780 | 66,000 |
1989/05/17 | 750 | 805 | 745 | 800 | 75,000 |
1989/05/16 | 750 | 750 | 745 | 745 | 6,000 |
1989/05/15 | 735 | 750 | 733 | 750 | 10,000 |
1989/05/12 | 745 | 745 | 733 | 733 | 7,000 |
1989/05/11 | 745 | 745 | 745 | 745 | 4,000 |
1989/05/10 | 745 | 750 | 740 | 750 | 4,000 |
1989/05/09 | 733 | 750 | 733 | 750 | 7,000 |
1989/05/08 | 733 | 733 | 730 | 733 | 15,000 |
1989/05/02 | 710 | 730 | 710 | 730 | 8,000 |
1989/05/01 | 730 | 730 | 710 | 710 | 12,000 |
1989/04/28 | 730 | 730 | 730 | 730 | 4,000 |
1989/04/26 | 715 | 720 | 710 | 720 | 6,000 |
1989/04/25 | 713 | 713 | 713 | 713 | 1,000 |
1989/04/24 | 700 | 700 | 700 | 700 | 2,000 |
1989/04/20 | 715 | 720 | 715 | 715 | 5,000 |
1989/04/18 | 715 | 715 | 705 | 705 | 5,000 |
1989/04/17 | 730 | 730 | 725 | 730 | 13,000 |
1989/04/14 | 730 | 730 | 730 | 730 | 9,000 |
1989/04/13 | 728 | 728 | 728 | 728 | 6,000 |
1989/04/12 | 705 | 705 | 705 | 705 | 1,000 |
1989/04/10 | 730 | 730 | 705 | 705 | 5,000 |
1989/04/05 | 725 | 725 | 701 | 701 | 10,000 |
1989/04/04 | 728 | 728 | 725 | 725 | 2,000 |
1989/04/03 | 730 | 730 | 730 | 730 | 1,000 |
1989/03/31 | 730 | 730 | 730 | 730 | 2,000 |
1989/03/30 | 737 | 737 | 737 | 737 | 2,000 |
1989/03/29 | 734 | 738 | 729 | 738 | 5,000 |
1989/03/28 | 690 | 724 | 690 | 724 | 7,000 |
1989/03/27 | 707 | 710 | 685 | 700 | 6,000 |
1989/03/24 | 710 | 710 | 705 | 707 | 5,000 |
1989/03/23 | 725 | 727 | 710 | 710 | 22,000 |
1989/03/22 | 720 | 727 | 720 | 727 | 9,000 |
1989/03/20 | 700 | 705 | 700 | 705 | 5,000 |
1989/03/17 | 700 | 700 | 695 | 700 | 9,000 |
1989/03/16 | 700 | 700 | 698 | 700 | 11,000 |
1989/03/15 | 690 | 700 | 690 | 700 | 4,000 |
1989/03/14 | 690 | 690 | 690 | 690 | 4,000 |
1989/03/13 | 691 | 691 | 690 | 690 | 14,000 |
1989/03/10 | 672 | 672 | 670 | 671 | 5,000 |
1989/03/09 | 670 | 673 | 670 | 670 | 7,000 |
1989/03/08 | 680 | 680 | 680 | 680 | 1,000 |
1989/03/07 | 700 | 700 | 700 | 700 | 5,000 |
1989/03/06 | 700 | 700 | 700 | 700 | 5,000 |
1989/03/03 | 680 | 700 | 670 | 700 | 15,000 |
1989/03/02 | 695 | 699 | 665 | 665 | 15,000 |
1989/03/01 | 695 | 695 | 695 | 695 | 8,000 |
1989/02/27 | 700 | 700 | 695 | 700 | 25,000 |
1989/02/23 | 700 | 700 | 700 | 700 | 4,000 |
1989/02/22 | 700 | 700 | 700 | 700 | 6,000 |
1989/02/21 | 710 | 710 | 700 | 700 | 4,000 |
1989/02/20 | 710 | 710 | 710 | 710 | 3,000 |
1989/02/17 | 710 | 710 | 700 | 700 | 7,000 |
1989/02/16 | 730 | 730 | 711 | 711 | 16,000 |
1989/02/15 | 730 | 740 | 730 | 730 | 25,000 |
1989/02/14 | 730 | 730 | 730 | 730 | 16,000 |
1989/02/13 | 749 | 749 | 740 | 740 | 20,000 |
1989/02/10 | 741 | 749 | 740 | 749 | 12,000 |
1989/02/09 | 750 | 750 | 740 | 740 | 18,000 |
1989/02/08 | 740 | 750 | 740 | 750 | 13,000 |
1989/02/07 | 740 | 740 | 735 | 740 | 27,000 |
1989/02/06 | 750 | 755 | 740 | 750 | 19,000 |
1989/02/03 | 740 | 750 | 735 | 750 | 14,000 |
1989/02/02 | 725 | 745 | 725 | 731 | 28,000 |
1989/02/01 | 750 | 750 | 740 | 740 | 54,000 |
1989/01/31 | 775 | 775 | 755 | 755 | 13,000 |
1989/01/30 | 755 | 780 | 755 | 765 | 54,000 |
1989/01/28 | 760 | 760 | 760 | 760 | 37,000 |
1989/01/27 | 730 | 760 | 730 | 760 | 55,000 |
1989/01/26 | 713 | 720 | 713 | 720 | 12,000 |
1989/01/25 | 705 | 725 | 705 | 713 | 25,000 |
1989/01/24 | 699 | 700 | 699 | 700 | 39,000 |
1989/01/23 | 690 | 699 | 690 | 690 | 14,000 |
1989/01/20 | 690 | 690 | 688 | 690 | 21,000 |
1989/01/19 | 688 | 690 | 686 | 688 | 10,000 |
1989/01/18 | 690 | 690 | 688 | 688 | 16,000 |
1989/01/17 | 686 | 686 | 686 | 686 | 2,000 |
1989/01/13 | 690 | 690 | 683 | 683 | 2,000 |
1989/01/11 | 693 | 693 | 693 | 693 | 2,000 |
1989/01/10 | 690 | 699 | 683 | 683 | 3,000 |
1989/01/09 | 700 | 700 | 700 | 700 | 28,000 |
1989/01/06 | 700 | 700 | 669 | 669 | 4,000 |
1989/01/05 | 709 | 709 | 709 | 709 | 50,000 |
1989/01/04 | 650 | 665 | 650 | 665 | 3,000 |