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 |
|---|---|---|---|---|---|
| 1996/12/30 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/12/27 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/12/26 | 570 | 570 | 570 | 570 | 7,000 |
| 1996/12/25 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/12/20 | 560 | 560 | 560 | 560 | 13,000 |
| 1996/12/11 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/12/03 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/12/02 | 595 | 602 | 595 | 602 | 2,000 |
| 1996/11/28 | 617 | 617 | 615 | 615 | 2,000 |
| 1996/11/26 | 619 | 619 | 619 | 619 | 2,000 |
| 1996/11/25 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/11/21 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/11/20 | 605 | 620 | 605 | 620 | 12,000 |
| 1996/11/12 | 607 | 607 | 606 | 606 | 2,000 |
| 1996/11/08 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/11/07 | 602 | 602 | 602 | 602 | 1,000 |
| 1996/11/05 | 610 | 610 | 600 | 600 | 4,000 |
| 1996/11/01 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/10/31 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/10/30 | 628 | 629 | 628 | 628 | 3,000 |
| 1996/10/29 | 629 | 629 | 624 | 624 | 3,000 |
| 1996/10/28 | 629 | 629 | 629 | 629 | 2,000 |
| 1996/10/25 | 620 | 620 | 615 | 615 | 3,000 |
| 1996/10/24 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/10/23 | 627 | 627 | 600 | 600 | 5,000 |
| 1996/10/22 | 629 | 629 | 629 | 629 | 1,000 |
| 1996/10/21 | 620 | 620 | 620 | 620 | 20,000 |
| 1996/10/18 | 600 | 619 | 600 | 600 | 7,000 |
| 1996/10/17 | 600 | 605 | 600 | 600 | 16,000 |
| 1996/10/16 | 575 | 580 | 575 | 580 | 2,000 |
| 1996/10/08 | 595 | 595 | 555 | 555 | 5,000 |
| 1996/10/07 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/10/03 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/10/02 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/09/24 | 605 | 640 | 605 | 640 | 2,000 |
| 1996/09/20 | 605 | 610 | 595 | 595 | 13,000 |
| 1996/09/19 | 603 | 603 | 603 | 603 | 3,000 |
| 1996/09/18 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/09/06 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/09/05 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/09/03 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/08/30 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/08/29 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/08/27 | 610 | 610 | 605 | 605 | 2,000 |
| 1996/08/23 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/08/22 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/08/20 | 603 | 610 | 603 | 603 | 14,000 |
| 1996/08/01 | 601 | 602 | 601 | 602 | 2,000 |
| 1996/07/31 | 603 | 603 | 602 | 602 | 3,000 |
| 1996/07/29 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/07/26 | 620 | 620 | 620 | 620 | 5,000 |
| 1996/07/25 | 617 | 617 | 617 | 617 | 1,000 |
| 1996/07/24 | 612 | 620 | 612 | 620 | 4,000 |
| 1996/07/23 | 612 | 612 | 612 | 612 | 5,000 |
| 1996/07/22 | 610 | 612 | 610 | 612 | 4,000 |
| 1996/07/18 | 603 | 603 | 603 | 603 | 5,000 |
| 1996/07/17 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/07/16 | 626 | 626 | 618 | 618 | 2,000 |
| 1996/07/15 | 626 | 626 | 616 | 616 | 7,000 |
| 1996/07/12 | 634 | 634 | 626 | 626 | 4,000 |
| 1996/07/11 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/07/10 | 659 | 659 | 632 | 632 | 4,000 |
| 1996/07/08 | 659 | 659 | 659 | 659 | 2,000 |
| 1996/07/05 | 660 | 665 | 659 | 661 | 6,000 |
| 1996/07/04 | 660 | 660 | 659 | 659 | 7,000 |
| 1996/07/03 | 665 | 665 | 665 | 665 | 2,000 |
| 1996/07/02 | 662 | 662 | 660 | 660 | 10,000 |
| 1996/07/01 | 662 | 662 | 660 | 660 | 2,000 |
| 1996/06/28 | 662 | 662 | 662 | 662 | 2,000 |
| 1996/06/27 | 661 | 662 | 661 | 662 | 8,000 |
| 1996/06/26 | 666 | 666 | 662 | 662 | 7,000 |
| 1996/06/25 | 670 | 670 | 666 | 666 | 3,000 |
| 1996/06/24 | 662 | 662 | 660 | 660 | 4,000 |
| 1996/06/21 | 677 | 678 | 660 | 660 | 9,000 |
| 1996/06/20 | 660 | 680 | 660 | 679 | 27,000 |
| 1996/06/19 | 652 | 661 | 650 | 650 | 12,000 |
| 1996/06/18 | 650 | 651 | 650 | 650 | 14,000 |
| 1996/06/17 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/06/14 | 649 | 650 | 649 | 650 | 11,000 |
| 1996/06/13 | 649 | 649 | 649 | 649 | 2,000 |
| 1996/06/12 | 631 | 631 | 627 | 627 | 4,000 |
| 1996/06/07 | 626 | 630 | 626 | 630 | 4,000 |
| 1996/06/06 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/06/04 | 630 | 630 | 625 | 625 | 4,000 |
| 1996/06/03 | 650 | 650 | 630 | 630 | 7,000 |
| 1996/05/29 | 646 | 650 | 646 | 649 | 4,000 |
| 1996/05/28 | 646 | 650 | 639 | 646 | 10,000 |
| 1996/05/27 | 642 | 646 | 642 | 646 | 7,000 |
| 1996/05/24 | 643 | 643 | 630 | 630 | 9,000 |
| 1996/05/23 | 650 | 650 | 640 | 645 | 15,000 |
| 1996/05/22 | 648 | 650 | 646 | 650 | 12,000 |
| 1996/05/21 | 655 | 660 | 646 | 650 | 51,000 |
| 1996/05/20 | 688 | 699 | 665 | 675 | 101,000 |
| 1996/05/17 | 680 | 680 | 680 | 680 | 74,000 |
| 1996/05/16 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/05/15 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/05/14 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/05/13 | 586 | 586 | 580 | 580 | 5,000 |
| 1996/05/10 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/05/09 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/05/07 | 613 | 614 | 613 | 614 | 5,000 |
| 1996/05/02 | 600 | 615 | 600 | 615 | 15,000 |
| 1996/05/01 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/04/30 | 580 | 585 | 580 | 585 | 2,000 |
| 1996/04/26 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/04/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/04/23 | 625 | 625 | 595 | 600 | 14,000 |
| 1996/04/22 | 585 | 610 | 585 | 610 | 15,000 |
| 1996/04/19 | 575 | 585 | 575 | 575 | 10,000 |
| 1996/04/18 | 568 | 580 | 568 | 568 | 12,000 |
| 1996/04/17 | 560 | 560 | 541 | 555 | 3,000 |
| 1996/04/16 | 563 | 581 | 563 | 578 | 7,000 |
| 1996/04/12 | 538 | 538 | 538 | 538 | 5,000 |
| 1996/04/11 | 538 | 538 | 538 | 538 | 2,000 |
| 1996/04/10 | 548 | 548 | 548 | 548 | 2,000 |
| 1996/04/09 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/04/08 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/04/05 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/04/04 | 525 | 530 | 525 | 530 | 4,000 |
| 1996/04/01 | 511 | 520 | 511 | 520 | 2,000 |
| 1996/03/27 | 510 | 510 | 510 | 510 | 5,000 |
| 1996/03/26 | 507 | 507 | 507 | 507 | 1,000 |
| 1996/03/25 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/03/22 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/03/21 | 502 | 510 | 502 | 510 | 8,000 |
| 1996/03/19 | 500 | 500 | 500 | 500 | 11,000 |
| 1996/03/18 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/03/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/03/06 | 520 | 520 | 510 | 510 | 2,000 |
| 1996/02/27 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/02/23 | 520 | 525 | 520 | 525 | 6,000 |
| 1996/02/22 | 515 | 520 | 505 | 520 | 3,000 |
| 1996/02/21 | 506 | 506 | 505 | 505 | 2,000 |
| 1996/02/16 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/02/14 | 525 | 525 | 525 | 525 | 4,000 |
| 1996/02/13 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/02/08 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/02/05 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/01/31 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/01/30 | 500 | 500 | 500 | 500 | 11,000 |
| 1996/01/29 | 502 | 502 | 500 | 500 | 4,000 |
| 1996/01/26 | 525 | 525 | 500 | 500 | 3,000 |
| 1996/01/25 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/01/24 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/01/23 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/01/18 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/01/17 | 551 | 551 | 545 | 545 | 7,000 |
| 1996/01/16 | 536 | 536 | 535 | 535 | 3,000 |
| 1996/01/12 | 535 | 537 | 535 | 535 | 11,000 |
| 1996/01/11 | 535 | 535 | 535 | 535 | 6,000 |
| 1996/01/10 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/01/09 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/01/08 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/01/05 | 525 | 525 | 525 | 525 | 9,000 |
| 1996/01/04 | 525 | 527 | 525 | 525 | 3,000 |