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 |
|---|---|---|---|---|---|
| 1995/12/29 | 510 | 522 | 510 | 522 | 2,000 |
| 1995/12/28 | 522 | 522 | 522 | 522 | 2,000 |
| 1995/12/27 | 520 | 520 | 510 | 517 | 4,000 |
| 1995/12/26 | 520 | 530 | 520 | 530 | 8,000 |
| 1995/12/25 | 495 | 500 | 495 | 500 | 7,000 |
| 1995/12/22 | 492 | 495 | 492 | 493 | 9,000 |
| 1995/12/21 | 477 | 481 | 477 | 481 | 2,000 |
| 1995/12/19 | 492 | 492 | 482 | 483 | 8,000 |
| 1995/12/18 | 492 | 492 | 492 | 492 | 1,000 |
| 1995/12/15 | 492 | 492 | 492 | 492 | 1,000 |
| 1995/12/14 | 500 | 500 | 495 | 495 | 10,000 |
| 1995/12/13 | 479 | 498 | 478 | 498 | 27,000 |
| 1995/12/12 | 470 | 480 | 470 | 480 | 21,000 |
| 1995/12/11 | 452 | 460 | 452 | 460 | 3,000 |
| 1995/12/08 | 449 | 450 | 446 | 450 | 7,000 |
| 1995/12/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/12/05 | 431 | 431 | 431 | 431 | 1,000 |
| 1995/11/30 | 420 | 425 | 420 | 420 | 10,000 |
| 1995/11/29 | 425 | 428 | 420 | 420 | 37,000 |
| 1995/11/28 | 441 | 441 | 424 | 425 | 45,000 |
| 1995/11/27 | 424 | 432 | 424 | 426 | 10,000 |
| 1995/11/24 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/11/21 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/11/20 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/11/13 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/11/09 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/11/08 | 418 | 420 | 418 | 420 | 6,000 |
| 1995/11/07 | 418 | 418 | 418 | 418 | 1,000 |
| 1995/11/06 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/11/02 | 420 | 422 | 420 | 422 | 11,000 |
| 1995/11/01 | 417 | 420 | 417 | 420 | 10,000 |
| 1995/10/31 | 415 | 415 | 415 | 415 | 3,000 |
| 1995/10/26 | 413 | 413 | 413 | 413 | 2,000 |
| 1995/10/25 | 410 | 410 | 410 | 410 | 3,000 |
| 1995/10/23 | 413 | 414 | 413 | 414 | 4,000 |
| 1995/10/20 | 414 | 414 | 414 | 414 | 1,000 |
| 1995/10/19 | 414 | 414 | 414 | 414 | 1,000 |
| 1995/10/17 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/10/13 | 414 | 414 | 414 | 414 | 3,000 |
| 1995/10/06 | 420 | 420 | 420 | 420 | 1,000 |
| 1995/09/29 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/09/28 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/09/26 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/09/25 | 444 | 444 | 444 | 444 | 3,000 |
| 1995/09/19 | 425 | 425 | 425 | 425 | 21,000 |
| 1995/09/11 | 445 | 445 | 445 | 445 | 5,000 |
| 1995/09/01 | 446 | 446 | 445 | 445 | 5,000 |
| 1995/08/31 | 445 | 445 | 445 | 445 | 4,000 |
| 1995/08/30 | 446 | 446 | 446 | 446 | 2,000 |
| 1995/08/29 | 449 | 449 | 449 | 449 | 2,000 |
| 1995/08/28 | 449 | 449 | 449 | 449 | 5,000 |
| 1995/08/25 | 431 | 431 | 431 | 431 | 4,000 |
| 1995/08/24 | 430 | 430 | 430 | 430 | 4,000 |
| 1995/08/23 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/08/18 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/08/14 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/08/07 | 425 | 425 | 425 | 425 | 5,000 |
| 1995/07/26 | 427 | 427 | 427 | 427 | 10,000 |
| 1995/07/24 | 394 | 394 | 394 | 394 | 1,000 |
| 1995/07/20 | 394 | 394 | 385 | 385 | 3,000 |
| 1995/07/13 | 391 | 391 | 391 | 391 | 1,000 |
| 1995/07/11 | 377 | 377 | 377 | 377 | 1,000 |
| 1995/07/07 | 360 | 363 | 360 | 363 | 15,000 |
| 1995/07/06 | 355 | 355 | 350 | 350 | 9,000 |
| 1995/07/04 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/07/03 | 358 | 358 | 358 | 358 | 3,000 |
| 1995/06/30 | 358 | 358 | 358 | 358 | 4,000 |
| 1995/06/29 | 363 | 363 | 363 | 363 | 4,000 |
| 1995/06/28 | 363 | 363 | 363 | 363 | 2,000 |
| 1995/06/27 | 389 | 389 | 389 | 389 | 2,000 |
| 1995/06/26 | 389 | 389 | 389 | 389 | 2,000 |
| 1995/06/23 | 392 | 392 | 389 | 389 | 3,000 |
| 1995/06/16 | 409 | 409 | 409 | 409 | 2,000 |
| 1995/06/12 | 428 | 428 | 428 | 428 | 4,000 |
| 1995/05/29 | 446 | 446 | 446 | 446 | 4,000 |
| 1995/05/25 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/05/24 | 401 | 401 | 380 | 380 | 3,000 |
| 1995/05/23 | 410 | 410 | 404 | 404 | 4,000 |
| 1995/05/22 | 422 | 422 | 422 | 422 | 1,000 |
| 1995/05/19 | 425 | 425 | 425 | 425 | 2,000 |
| 1995/04/27 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/04/26 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/04/17 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/04/12 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/04/11 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/03/29 | 474 | 474 | 474 | 474 | 3,000 |
| 1995/03/23 | 435 | 435 | 435 | 435 | 1,000 |
| 1995/03/22 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/03/20 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/03/17 | 451 | 451 | 450 | 450 | 3,000 |
| 1995/03/15 | 450 | 450 | 450 | 450 | 7,000 |
| 1995/03/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/03/13 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/03/09 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/03/08 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/03/07 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/03/03 | 478 | 478 | 478 | 478 | 1,000 |
| 1995/02/28 | 495 | 495 | 495 | 495 | 1,000 |
| 1995/02/24 | 500 | 500 | 500 | 500 | 7,000 |
| 1995/02/23 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/02/22 | 500 | 500 | 500 | 500 | 5,000 |
| 1995/02/21 | 500 | 510 | 500 | 510 | 3,000 |
| 1995/02/17 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/02/16 | 524 | 524 | 524 | 524 | 1,000 |
| 1995/02/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/02/07 | 535 | 535 | 535 | 535 | 2,000 |
| 1995/02/02 | 551 | 551 | 551 | 551 | 2,000 |
| 1995/02/01 | 570 | 570 | 568 | 568 | 9,000 |
| 1995/01/31 | 591 | 594 | 576 | 580 | 25,000 |
| 1995/01/30 | 555 | 570 | 555 | 570 | 17,000 |
| 1995/01/27 | 550 | 555 | 550 | 555 | 6,000 |
| 1995/01/26 | 559 | 563 | 550 | 555 | 30,000 |
| 1995/01/25 | 535 | 565 | 535 | 563 | 41,000 |
| 1995/01/24 | 525 | 526 | 525 | 525 | 11,000 |
| 1995/01/23 | 535 | 535 | 530 | 530 | 79,000 |
| 1995/01/20 | 540 | 540 | 540 | 540 | 4,000 |
| 1995/01/19 | 550 | 550 | 545 | 545 | 38,000 |
| 1995/01/13 | 490 | 490 | 490 | 490 | 3,000 |