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 |
---|---|---|---|---|---|
1993/12/24 | 450 | 450 | 450 | 450 | 2,000 |
1993/12/22 | 448 | 448 | 448 | 448 | 3,000 |
1993/12/17 | 453 | 453 | 453 | 453 | 3,000 |
1993/12/16 | 450 | 450 | 450 | 450 | 3,000 |
1993/12/14 | 450 | 450 | 450 | 450 | 1,000 |
1993/12/09 | 445 | 445 | 445 | 445 | 1,000 |
1993/12/08 | 459 | 459 | 455 | 455 | 2,000 |
1993/12/07 | 460 | 460 | 460 | 460 | 2,000 |
1993/12/03 | 460 | 460 | 460 | 460 | 1,000 |
1993/12/02 | 465 | 465 | 460 | 460 | 7,000 |
1993/12/01 | 448 | 450 | 448 | 450 | 2,000 |
1993/11/26 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/25 | 510 | 510 | 510 | 510 | 1,000 |
1993/11/16 | 505 | 505 | 505 | 505 | 11,000 |
1993/11/12 | 504 | 510 | 504 | 505 | 11,000 |
1993/11/11 | 505 | 505 | 505 | 505 | 2,000 |
1993/11/09 | 505 | 505 | 505 | 505 | 2,000 |
1993/11/08 | 520 | 520 | 520 | 520 | 1,000 |
1993/11/05 | 520 | 520 | 520 | 520 | 5,000 |
1993/11/02 | 520 | 520 | 520 | 520 | 2,000 |
1993/11/01 | 520 | 520 | 520 | 520 | 5,000 |
1993/10/29 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/26 | 520 | 520 | 520 | 520 | 5,000 |
1993/10/25 | 560 | 560 | 540 | 540 | 11,000 |
1993/10/14 | 560 | 560 | 560 | 560 | 6,000 |
1993/10/13 | 551 | 551 | 550 | 550 | 5,000 |
1993/10/08 | 550 | 555 | 550 | 550 | 17,000 |
1993/10/06 | 553 | 553 | 550 | 550 | 18,000 |
1993/10/04 | 556 | 556 | 555 | 555 | 5,000 |
1993/10/01 | 572 | 572 | 560 | 560 | 13,000 |
1993/09/30 | 580 | 580 | 572 | 572 | 8,000 |
1993/09/29 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/28 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/27 | 600 | 600 | 590 | 590 | 16,000 |
1993/09/24 | 631 | 631 | 625 | 625 | 19,000 |
1993/09/22 | 639 | 639 | 630 | 630 | 10,000 |
1993/09/21 | 639 | 639 | 639 | 639 | 9,000 |
1993/09/20 | 639 | 639 | 639 | 639 | 15,000 |
1993/09/16 | 670 | 680 | 670 | 680 | 3,000 |
1993/09/14 | 670 | 670 | 670 | 670 | 1,000 |
1993/09/13 | 670 | 670 | 670 | 670 | 1,000 |
1993/09/10 | 670 | 670 | 670 | 670 | 1,000 |
1993/09/09 | 660 | 670 | 660 | 670 | 2,000 |
1993/09/07 | 670 | 670 | 660 | 660 | 4,000 |
1993/09/06 | 670 | 670 | 670 | 670 | 1,000 |
1993/08/31 | 685 | 685 | 685 | 685 | 8,000 |
1993/08/27 | 690 | 690 | 685 | 685 | 6,000 |
1993/08/26 | 665 | 690 | 665 | 690 | 10,000 |
1993/08/25 | 658 | 660 | 658 | 660 | 6,000 |
1993/08/18 | 651 | 651 | 651 | 651 | 1,000 |
1993/08/17 | 650 | 650 | 650 | 650 | 2,000 |
1993/08/16 | 650 | 650 | 650 | 650 | 3,000 |
1993/08/13 | 656 | 656 | 641 | 641 | 6,000 |
1993/08/11 | 656 | 656 | 656 | 656 | 3,000 |
1993/08/09 | 653 | 660 | 653 | 660 | 2,000 |
1993/08/06 | 652 | 652 | 652 | 652 | 1,000 |
1993/08/05 | 650 | 655 | 650 | 652 | 5,000 |
1993/08/04 | 650 | 650 | 650 | 650 | 1,000 |
1993/08/03 | 645 | 646 | 645 | 646 | 3,000 |
1993/08/02 | 649 | 649 | 645 | 645 | 4,000 |
1993/07/30 | 650 | 650 | 650 | 650 | 1,000 |
1993/07/29 | 644 | 650 | 644 | 650 | 6,000 |
1993/07/28 | 644 | 644 | 644 | 644 | 1,000 |
1993/07/27 | 645 | 645 | 645 | 645 | 5,000 |
1993/07/26 | 639 | 639 | 639 | 639 | 1,000 |
1993/07/23 | 659 | 659 | 640 | 640 | 2,000 |
1993/07/22 | 640 | 640 | 640 | 640 | 2,000 |
1993/07/21 | 665 | 665 | 665 | 665 | 3,000 |
1993/07/20 | 669 | 669 | 669 | 669 | 1,000 |
1993/07/14 | 670 | 670 | 670 | 670 | 1,000 |
1993/07/13 | 645 | 645 | 630 | 630 | 2,000 |
1993/07/12 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/09 | 655 | 655 | 655 | 655 | 1,000 |
1993/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1993/07/02 | 665 | 665 | 661 | 661 | 6,000 |
1993/07/01 | 665 | 665 | 665 | 665 | 8,000 |
1993/06/30 | 661 | 665 | 661 | 665 | 3,000 |
1993/06/29 | 665 | 665 | 665 | 665 | 1,000 |
1993/06/28 | 666 | 666 | 660 | 660 | 6,000 |
1993/06/25 | 670 | 670 | 660 | 666 | 3,000 |
1993/06/24 | 656 | 656 | 656 | 656 | 1,000 |
1993/06/23 | 620 | 621 | 620 | 621 | 5,000 |
1993/06/22 | 609 | 620 | 600 | 620 | 17,000 |
1993/06/21 | 629 | 629 | 610 | 610 | 7,000 |
1993/06/18 | 629 | 629 | 629 | 629 | 2,000 |
1993/06/17 | 627 | 630 | 620 | 630 | 15,000 |
1993/06/16 | 660 | 661 | 640 | 640 | 27,000 |
1993/06/15 | 675 | 680 | 675 | 680 | 4,000 |
1993/06/11 | 665 | 680 | 665 | 680 | 3,000 |
1993/06/10 | 665 | 665 | 665 | 665 | 3,000 |
1993/06/08 | 675 | 675 | 661 | 661 | 6,000 |
1993/06/07 | 680 | 680 | 675 | 680 | 5,000 |
1993/06/04 | 675 | 680 | 675 | 680 | 4,000 |
1993/06/03 | 680 | 680 | 680 | 680 | 2,000 |
1993/06/02 | 670 | 672 | 669 | 672 | 7,000 |
1993/06/01 | 683 | 683 | 666 | 666 | 7,000 |
1993/05/31 | 690 | 690 | 685 | 685 | 6,000 |
1993/05/28 | 700 | 700 | 690 | 690 | 18,000 |
1993/05/27 | 691 | 700 | 691 | 700 | 14,000 |
1993/05/26 | 694 | 698 | 681 | 681 | 16,000 |
1993/05/25 | 651 | 679 | 651 | 679 | 15,000 |
1993/05/24 | 660 | 670 | 650 | 650 | 27,000 |
1993/05/21 | 635 | 660 | 635 | 660 | 42,000 |
1993/05/20 | 644 | 648 | 620 | 630 | 36,000 |
1993/05/19 | 594 | 678 | 594 | 669 | 151,000 |
1993/05/18 | 575 | 591 | 575 | 585 | 26,000 |
1993/05/17 | 565 | 570 | 561 | 570 | 14,000 |
1993/05/14 | 570 | 570 | 560 | 567 | 8,000 |
1993/05/13 | 560 | 575 | 555 | 575 | 15,000 |
1993/05/12 | 562 | 562 | 560 | 560 | 11,000 |
1993/05/11 | 544 | 544 | 542 | 542 | 33,000 |
1993/05/10 | 550 | 550 | 540 | 549 | 12,000 |
1993/05/07 | 526 | 544 | 526 | 544 | 13,000 |
1993/05/06 | 506 | 515 | 500 | 506 | 74,000 |
1993/04/30 | 495 | 495 | 495 | 495 | 17,000 |
1993/04/28 | 506 | 507 | 495 | 495 | 43,000 |
1993/04/27 | 500 | 500 | 495 | 495 | 4,000 |
1993/04/26 | 492 | 492 | 492 | 492 | 3,000 |
1993/04/23 | 518 | 518 | 495 | 495 | 4,000 |
1993/04/22 | 511 | 511 | 511 | 511 | 1,000 |
1993/04/20 | 512 | 522 | 512 | 522 | 3,000 |
1993/04/19 | 500 | 500 | 500 | 500 | 5,000 |
1993/04/16 | 521 | 538 | 520 | 520 | 15,000 |
1993/04/15 | 533 | 533 | 530 | 530 | 9,000 |
1993/04/14 | 510 | 538 | 510 | 538 | 18,000 |
1993/04/13 | 476 | 485 | 475 | 485 | 17,000 |
1993/04/12 | 476 | 480 | 470 | 470 | 21,000 |
1993/04/09 | 461 | 470 | 461 | 470 | 15,000 |
1993/04/08 | 460 | 462 | 460 | 461 | 8,000 |
1993/04/07 | 450 | 460 | 449 | 455 | 18,000 |
1993/04/06 | 460 | 460 | 455 | 455 | 24,000 |
1993/04/05 | 456 | 460 | 450 | 455 | 16,000 |
1993/04/02 | 451 | 451 | 450 | 450 | 3,000 |
1993/04/01 | 450 | 450 | 450 | 450 | 1,000 |
1993/03/31 | 451 | 455 | 450 | 450 | 7,000 |
1993/03/30 | 455 | 455 | 450 | 450 | 15,000 |
1993/03/29 | 450 | 451 | 450 | 451 | 5,000 |
1993/03/26 | 422 | 430 | 422 | 430 | 3,000 |
1993/03/25 | 421 | 421 | 420 | 420 | 8,000 |
1993/03/24 | 430 | 430 | 420 | 420 | 3,000 |
1993/03/23 | 440 | 440 | 430 | 430 | 2,000 |
1993/03/22 | 446 | 446 | 440 | 440 | 3,000 |
1993/03/19 | 448 | 448 | 440 | 440 | 3,000 |
1993/03/18 | 420 | 430 | 420 | 430 | 4,000 |
1993/03/17 | 401 | 401 | 401 | 401 | 1,000 |
1993/03/16 | 401 | 401 | 400 | 400 | 11,000 |
1993/03/15 | 403 | 403 | 400 | 401 | 9,000 |
1993/03/11 | 407 | 407 | 401 | 403 | 23,000 |
1993/03/10 | 405 | 405 | 405 | 405 | 3,000 |
1993/03/08 | 401 | 401 | 401 | 401 | 1,000 |
1993/03/05 | 410 | 410 | 410 | 410 | 1,000 |
1993/03/04 | 410 | 410 | 410 | 410 | 5,000 |
1993/03/03 | 405 | 410 | 405 | 410 | 5,000 |
1993/03/02 | 401 | 405 | 401 | 405 | 2,000 |
1993/02/26 | 410 | 410 | 410 | 410 | 3,000 |
1993/02/25 | 400 | 400 | 400 | 400 | 9,000 |
1993/02/24 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/22 | 400 | 400 | 400 | 400 | 6,000 |
1993/02/19 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/18 | 396 | 396 | 395 | 395 | 6,000 |
1993/02/17 | 398 | 398 | 395 | 395 | 4,000 |
1993/02/16 | 396 | 396 | 395 | 395 | 9,000 |
1993/02/15 | 400 | 400 | 395 | 395 | 2,000 |
1993/02/12 | 417 | 417 | 400 | 400 | 15,000 |
1993/02/10 | 420 | 420 | 420 | 420 | 2,000 |
1993/02/08 | 423 | 423 | 423 | 423 | 3,000 |
1993/02/05 | 425 | 425 | 423 | 423 | 3,000 |
1993/02/03 | 423 | 423 | 423 | 423 | 1,000 |
1993/02/01 | 441 | 441 | 441 | 441 | 1,000 |
1993/01/26 | 450 | 450 | 450 | 450 | 4,000 |
1993/01/25 | 454 | 454 | 454 | 454 | 2,000 |
1993/01/21 | 454 | 454 | 451 | 451 | 2,000 |
1993/01/14 | 454 | 454 | 454 | 454 | 1,000 |
1993/01/08 | 454 | 454 | 454 | 454 | 1,000 |
1993/01/07 | 478 | 478 | 478 | 478 | 1,000 |