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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/12/27 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/12/26 | 770 | 770 | 770 | 770 | 8,000 |
| 1991/12/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/12/24 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/12/20 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/12/19 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/11/27 | 801 | 801 | 801 | 801 | 1,000 |
| 1991/11/26 | 801 | 801 | 801 | 801 | 2,000 |
| 1991/11/25 | 755 | 755 | 755 | 755 | 1,000 |
| 1991/11/22 | 715 | 715 | 710 | 710 | 12,000 |
| 1991/11/21 | 740 | 751 | 715 | 715 | 17,000 |
| 1991/11/20 | 765 | 770 | 765 | 765 | 7,000 |
| 1991/11/19 | 790 | 790 | 760 | 760 | 6,000 |
| 1991/11/15 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/11/13 | 870 | 879 | 870 | 879 | 26,000 |
| 1991/11/12 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/11/11 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/11/08 | 959 | 959 | 959 | 959 | 1,000 |
| 1991/10/28 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 1991/10/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/10/24 | 949 | 949 | 946 | 949 | 7,000 |
| 1991/10/23 | 945 | 945 | 945 | 945 | 3,000 |
| 1991/10/22 | 944 | 945 | 944 | 945 | 2,000 |
| 1991/10/21 | 945 | 945 | 945 | 945 | 2,000 |
| 1991/10/18 | 949 | 949 | 949 | 949 | 1,000 |
| 1991/10/17 | 949 | 949 | 949 | 949 | 3,000 |
| 1991/10/16 | 935 | 940 | 935 | 940 | 19,000 |
| 1991/10/15 | 930 | 935 | 930 | 935 | 4,000 |
| 1991/10/14 | 916 | 930 | 915 | 930 | 31,000 |
| 1991/10/11 | 910 | 920 | 900 | 920 | 12,000 |
| 1991/10/09 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/10/08 | 861 | 880 | 860 | 880 | 8,000 |
| 1991/10/03 | 821 | 821 | 815 | 815 | 31,000 |
| 1991/10/02 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/09/30 | 810 | 820 | 810 | 810 | 5,000 |
| 1991/09/27 | 830 | 837 | 822 | 827 | 8,000 |
| 1991/09/26 | 810 | 820 | 810 | 820 | 3,000 |
| 1991/09/25 | 805 | 805 | 805 | 805 | 2,000 |
| 1991/09/24 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/09/20 | 780 | 780 | 780 | 780 | 13,000 |
| 1991/09/19 | 785 | 785 | 780 | 780 | 15,000 |
| 1991/09/18 | 785 | 785 | 785 | 785 | 5,000 |
| 1991/09/17 | 765 | 785 | 765 | 785 | 5,000 |
| 1991/09/13 | 770 | 790 | 770 | 790 | 5,000 |
| 1991/09/12 | 785 | 785 | 770 | 770 | 6,000 |
| 1991/09/11 | 795 | 796 | 795 | 795 | 5,000 |
| 1991/09/10 | 811 | 811 | 805 | 805 | 8,000 |
| 1991/09/09 | 820 | 825 | 820 | 825 | 5,000 |
| 1991/09/05 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/09/04 | 810 | 811 | 810 | 811 | 5,000 |
| 1991/09/03 | 810 | 811 | 810 | 811 | 5,000 |
| 1991/09/02 | 810 | 810 | 810 | 810 | 3,000 |
| 1991/08/30 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/08/29 | 811 | 811 | 811 | 811 | 1,000 |
| 1991/08/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/08/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/08/23 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/08/21 | 810 | 820 | 810 | 820 | 2,000 |
| 1991/08/16 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/08/15 | 870 | 880 | 860 | 880 | 8,000 |
| 1991/08/14 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/08/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/08/12 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/08/09 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/08/08 | 970 | 970 | 950 | 950 | 20,000 |
| 1991/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1991/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
| 1991/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/07/26 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/07/25 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/07/23 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/07/22 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/07/18 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/07/16 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/07/11 | 990 | 990 | 980 | 980 | 2,000 |
| 1991/07/08 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/07/05 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1991/07/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/06/26 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 |
| 1991/06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/06/20 | 980 | 980 | 970 | 970 | 5,000 |
| 1991/06/18 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 |
| 1991/06/17 | 1,010 | 1,030 | 1,010 | 1,030 | 11,000 |
| 1991/06/14 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1991/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/06/12 | 986 | 1,000 | 986 | 1,000 | 3,000 |
| 1991/06/11 | 1,000 | 1,000 | 971 | 971 | 2,000 |
| 1991/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1991/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1991/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/05/28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1991/05/24 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 |
| 1991/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/05/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/05/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/05/10 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1991/05/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1991/05/07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1991/05/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/04/25 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 |
| 1991/04/19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/04/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/17 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 |
| 1991/04/16 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/04/12 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1991/04/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1991/04/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1991/03/28 | 1,260 | 1,300 | 1,260 | 1,300 | 16,000 |
| 1991/03/26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1991/03/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/03/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1991/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1991/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1991/03/15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/03/14 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 |
| 1991/03/13 | 1,220 | 1,220 | 1,210 | 1,210 | 11,000 |
| 1991/03/12 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1991/03/11 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 |
| 1991/03/08 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1991/03/07 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 |
| 1991/03/06 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 |
| 1991/03/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/03/04 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 |
| 1991/02/28 | 1,290 | 1,310 | 1,270 | 1,290 | 26,000 |
| 1991/02/25 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1991/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/02/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1991/02/18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1991/02/15 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1991/02/14 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 |
| 1991/02/13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1991/02/12 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1991/02/08 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1991/02/07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1991/02/06 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 |
| 1991/02/04 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1991/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/01/25 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
| 1991/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1991/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/01/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/01/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/01/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/01/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |