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 |
---|---|---|---|---|---|
1994/12/27 | 525 | 525 | 525 | 525 | 9,000 |
1994/12/26 | 510 | 520 | 510 | 520 | 2,000 |
1994/12/21 | 472 | 472 | 472 | 472 | 1,000 |
1994/12/12 | 520 | 520 | 520 | 520 | 5,000 |
1994/12/06 | 525 | 525 | 525 | 525 | 3,000 |
1994/12/05 | 525 | 525 | 525 | 525 | 2,000 |
1994/12/02 | 525 | 525 | 525 | 525 | 5,000 |
1994/12/01 | 520 | 525 | 520 | 525 | 4,000 |
1994/11/30 | 520 | 520 | 520 | 520 | 3,000 |
1994/11/28 | 525 | 525 | 525 | 525 | 1,000 |
1994/11/25 | 519 | 520 | 519 | 520 | 6,000 |
1994/11/24 | 520 | 525 | 520 | 520 | 12,000 |
1994/11/17 | 525 | 525 | 525 | 525 | 1,000 |
1994/11/16 | 525 | 525 | 525 | 525 | 3,000 |
1994/11/11 | 526 | 526 | 525 | 525 | 4,000 |
1994/11/10 | 525 | 525 | 525 | 525 | 1,000 |
1994/11/08 | 525 | 525 | 525 | 525 | 1,000 |
1994/11/04 | 521 | 521 | 521 | 521 | 1,000 |
1994/11/01 | 526 | 526 | 526 | 526 | 4,000 |
1994/10/31 | 527 | 527 | 527 | 527 | 2,000 |
1994/10/26 | 565 | 565 | 565 | 565 | 2,000 |
1994/10/25 | 531 | 531 | 530 | 530 | 10,000 |
1994/10/21 | 530 | 530 | 530 | 530 | 1,000 |
1994/10/11 | 527 | 527 | 527 | 527 | 1,000 |
1994/10/05 | 525 | 525 | 525 | 525 | 2,000 |
1994/10/04 | 525 | 525 | 525 | 525 | 1,000 |
1994/09/27 | 586 | 586 | 586 | 586 | 2,000 |
1994/09/22 | 539 | 539 | 539 | 539 | 2,000 |
1994/09/20 | 530 | 530 | 530 | 530 | 1,000 |
1994/09/14 | 530 | 530 | 530 | 530 | 4,000 |
1994/09/13 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/06 | 550 | 550 | 550 | 550 | 5,000 |
1994/08/31 | 575 | 575 | 575 | 575 | 2,000 |
1994/08/26 | 570 | 570 | 570 | 570 | 1,000 |
1994/08/09 | 555 | 561 | 555 | 561 | 16,000 |
1994/08/05 | 554 | 554 | 554 | 554 | 27,000 |
1994/08/04 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/03 | 571 | 572 | 570 | 570 | 8,000 |
1994/08/02 | 570 | 570 | 570 | 570 | 27,000 |
1994/07/29 | 590 | 590 | 590 | 590 | 2,000 |
1994/07/26 | 600 | 600 | 600 | 600 | 7,000 |
1994/07/25 | 599 | 600 | 599 | 600 | 3,000 |
1994/07/21 | 600 | 600 | 600 | 600 | 7,000 |
1994/07/20 | 600 | 600 | 600 | 600 | 6,000 |
1994/07/19 | 610 | 610 | 610 | 610 | 1,000 |
1994/07/15 | 620 | 620 | 620 | 620 | 5,000 |
1994/07/14 | 598 | 600 | 598 | 600 | 4,000 |
1994/07/12 | 618 | 618 | 598 | 605 | 6,000 |
1994/07/07 | 621 | 621 | 620 | 620 | 2,000 |
1994/07/06 | 610 | 610 | 610 | 610 | 3,000 |
1994/07/05 | 602 | 604 | 602 | 604 | 2,000 |
1994/07/04 | 600 | 600 | 600 | 600 | 2,000 |
1994/06/30 | 599 | 599 | 599 | 599 | 1,000 |
1994/06/28 | 599 | 599 | 599 | 599 | 2,000 |
1994/06/24 | 601 | 601 | 600 | 600 | 8,000 |
1994/06/23 | 573 | 600 | 573 | 600 | 8,000 |
1994/06/22 | 578 | 578 | 578 | 578 | 11,000 |
1994/06/21 | 578 | 578 | 578 | 578 | 4,000 |
1994/06/20 | 578 | 578 | 578 | 578 | 5,000 |
1994/06/17 | 575 | 578 | 575 | 578 | 7,000 |
1994/06/16 | 570 | 575 | 570 | 575 | 8,000 |
1994/06/15 | 570 | 570 | 570 | 570 | 2,000 |
1994/06/14 | 570 | 570 | 570 | 570 | 1,000 |
1994/06/13 | 575 | 575 | 575 | 575 | 6,000 |
1994/06/10 | 575 | 575 | 575 | 575 | 3,000 |
1994/06/09 | 571 | 571 | 571 | 571 | 1,000 |
1994/06/08 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/07 | 565 | 568 | 565 | 565 | 7,000 |
1994/06/03 | 555 | 555 | 555 | 555 | 1,000 |
1994/06/02 | 557 | 560 | 555 | 555 | 8,000 |
1994/05/31 | 550 | 550 | 521 | 521 | 17,000 |
1994/05/30 | 555 | 555 | 555 | 555 | 3,000 |
1994/05/27 | 555 | 555 | 554 | 555 | 4,000 |
1994/05/26 | 555 | 555 | 555 | 555 | 2,000 |
1994/05/25 | 555 | 555 | 555 | 555 | 2,000 |
1994/05/24 | 555 | 555 | 550 | 550 | 7,000 |
1994/05/23 | 555 | 555 | 555 | 555 | 2,000 |
1994/05/20 | 555 | 555 | 555 | 555 | 2,000 |
1994/05/19 | 555 | 555 | 555 | 555 | 2,000 |
1994/05/17 | 559 | 559 | 555 | 555 | 5,000 |
1994/05/10 | 551 | 570 | 551 | 555 | 4,000 |
1994/05/09 | 550 | 550 | 550 | 550 | 3,000 |
1994/04/28 | 550 | 550 | 550 | 550 | 1,000 |
1994/04/26 | 569 | 570 | 569 | 570 | 4,000 |
1994/04/25 | 570 | 570 | 570 | 570 | 2,000 |
1994/04/22 | 559 | 565 | 559 | 559 | 6,000 |
1994/04/19 | 545 | 545 | 540 | 540 | 9,000 |
1994/04/18 | 550 | 550 | 545 | 550 | 23,000 |
1994/04/15 | 550 | 550 | 550 | 550 | 1,000 |
1994/04/14 | 550 | 550 | 550 | 550 | 5,000 |
1994/04/12 | 559 | 559 | 559 | 559 | 10,000 |
1994/04/11 | 550 | 550 | 550 | 550 | 5,000 |
1994/04/05 | 555 | 555 | 555 | 555 | 3,000 |
1994/04/04 | 550 | 550 | 550 | 550 | 1,000 |
1994/04/01 | 545 | 545 | 545 | 545 | 1,000 |
1994/03/31 | 555 | 555 | 555 | 555 | 1,000 |
1994/03/30 | 555 | 555 | 555 | 555 | 1,000 |
1994/03/25 | 561 | 561 | 561 | 561 | 3,000 |
1994/03/22 | 541 | 541 | 541 | 541 | 2,000 |
1994/03/18 | 542 | 542 | 540 | 540 | 10,000 |
1994/03/17 | 542 | 542 | 542 | 542 | 2,000 |
1994/03/16 | 540 | 540 | 540 | 540 | 3,000 |
1994/03/15 | 540 | 540 | 540 | 540 | 2,000 |
1994/03/14 | 540 | 540 | 540 | 540 | 1,000 |
1994/03/11 | 560 | 560 | 560 | 560 | 17,000 |
1994/03/03 | 560 | 560 | 560 | 560 | 12,000 |
1994/03/02 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/01 | 550 | 550 | 550 | 550 | 13,000 |
1994/02/28 | 540 | 540 | 540 | 540 | 2,000 |
1994/02/25 | 540 | 540 | 540 | 540 | 4,000 |
1994/02/22 | 525 | 530 | 525 | 525 | 5,000 |
1994/02/21 | 530 | 530 | 530 | 530 | 2,000 |
1994/02/18 | 523 | 523 | 523 | 523 | 1,000 |
1994/02/15 | 533 | 533 | 533 | 533 | 2,000 |
1994/02/14 | 530 | 530 | 530 | 530 | 1,000 |
1994/02/09 | 529 | 530 | 529 | 530 | 11,000 |
1994/02/08 | 520 | 530 | 520 | 526 | 8,000 |
1994/02/07 | 525 | 525 | 525 | 525 | 1,000 |
1994/02/03 | 551 | 551 | 551 | 551 | 1,000 |
1994/02/02 | 560 | 560 | 560 | 560 | 3,000 |
1994/01/31 | 560 | 560 | 560 | 560 | 4,000 |
1994/01/28 | 550 | 550 | 550 | 550 | 1,000 |
1994/01/27 | 535 | 535 | 535 | 535 | 2,000 |
1994/01/24 | 525 | 525 | 492 | 492 | 2,000 |
1994/01/20 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/18 | 530 | 530 | 530 | 530 | 2,000 |
1994/01/14 | 530 | 530 | 530 | 530 | 5,000 |
1994/01/12 | 530 | 530 | 530 | 530 | 11,000 |
1994/01/11 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/10 | 530 | 530 | 530 | 530 | 1,000 |
1994/01/05 | 525 | 526 | 525 | 526 | 11,000 |