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 |
|---|---|---|---|---|---|
| 1997/12/26 | 326 | 330 | 326 | 330 | 8,000 |
| 1997/12/25 | 321 | 321 | 321 | 321 | 6,000 |
| 1997/12/24 | 301 | 301 | 301 | 301 | 1,000 |
| 1997/12/22 | 330 | 330 | 330 | 330 | 21,000 |
| 1997/12/19 | 300 | 300 | 300 | 300 | 4,000 |
| 1997/12/18 | 310 | 310 | 310 | 310 | 1,000 |
| 1997/12/16 | 330 | 330 | 330 | 330 | 1,000 |
| 1997/12/10 | 349 | 349 | 349 | 349 | 1,000 |
| 1997/11/28 | 360 | 360 | 360 | 360 | 1,000 |
| 1997/11/26 | 390 | 390 | 390 | 390 | 2,000 |
| 1997/11/25 | 390 | 390 | 390 | 390 | 2,000 |
| 1997/11/21 | 379 | 400 | 379 | 400 | 17,000 |
| 1997/11/20 | 350 | 350 | 350 | 350 | 1,000 |
| 1997/11/18 | 349 | 349 | 349 | 349 | 2,000 |
| 1997/11/17 | 349 | 349 | 349 | 349 | 1,000 |
| 1997/11/14 | 324 | 329 | 324 | 329 | 6,000 |
| 1997/11/13 | 324 | 324 | 324 | 324 | 1,000 |
| 1997/11/12 | 308 | 324 | 308 | 324 | 5,000 |
| 1997/11/07 | 300 | 300 | 300 | 300 | 5,000 |
| 1997/11/06 | 280 | 310 | 280 | 305 | 38,000 |
| 1997/11/05 | 285 | 285 | 280 | 280 | 10,000 |
| 1997/11/04 | 307 | 307 | 300 | 300 | 6,000 |
| 1997/10/31 | 322 | 322 | 317 | 317 | 4,000 |
| 1997/10/30 | 327 | 327 | 327 | 327 | 3,000 |
| 1997/10/29 | 325 | 325 | 325 | 325 | 2,000 |
| 1997/10/28 | 335 | 335 | 330 | 330 | 4,000 |
| 1997/10/27 | 340 | 340 | 340 | 340 | 6,000 |
| 1997/10/24 | 350 | 350 | 350 | 350 | 2,000 |
| 1997/10/23 | 345 | 345 | 340 | 340 | 8,000 |
| 1997/10/22 | 355 | 355 | 355 | 355 | 1,000 |
| 1997/10/20 | 360 | 375 | 360 | 375 | 19,000 |
| 1997/10/17 | 335 | 345 | 335 | 345 | 4,000 |
| 1997/10/16 | 350 | 355 | 350 | 355 | 3,000 |
| 1997/10/15 | 359 | 359 | 359 | 359 | 1,000 |
| 1997/10/08 | 409 | 409 | 409 | 409 | 1,000 |
| 1997/09/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1997/09/29 | 419 | 419 | 419 | 419 | 1,000 |
| 1997/09/26 | 430 | 430 | 420 | 420 | 96,000 |
| 1997/09/25 | 469 | 478 | 469 | 478 | 3,000 |
| 1997/09/24 | 450 | 470 | 450 | 470 | 11,000 |
| 1997/09/22 | 450 | 450 | 450 | 450 | 6,000 |
| 1997/09/16 | 430 | 430 | 430 | 430 | 1,000 |
| 1997/08/26 | 495 | 495 | 495 | 495 | 1,000 |
| 1997/08/25 | 485 | 499 | 485 | 499 | 8,000 |
| 1997/08/22 | 475 | 475 | 475 | 475 | 2,000 |
| 1997/08/21 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/08/20 | 430 | 450 | 430 | 450 | 4,000 |
| 1997/08/19 | 430 | 430 | 430 | 430 | 4,000 |
| 1997/08/12 | 430 | 430 | 430 | 430 | 3,000 |
| 1997/08/11 | 410 | 420 | 410 | 420 | 2,000 |
| 1997/08/08 | 410 | 410 | 410 | 410 | 1,000 |
| 1997/08/07 | 410 | 410 | 410 | 410 | 3,000 |
| 1997/07/28 | 480 | 500 | 480 | 500 | 9,000 |
| 1997/07/22 | 470 | 470 | 470 | 470 | 17,000 |
| 1997/06/27 | 510 | 510 | 509 | 509 | 3,000 |
| 1997/06/26 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/06/25 | 510 | 510 | 510 | 510 | 2,000 |
| 1997/06/24 | 500 | 500 | 500 | 500 | 5,000 |
| 1997/06/23 | 515 | 515 | 515 | 515 | 6,000 |
| 1997/06/20 | 490 | 500 | 490 | 500 | 8,000 |
| 1997/06/12 | 475 | 475 | 474 | 474 | 7,000 |
| 1997/06/11 | 471 | 473 | 471 | 473 | 4,000 |
| 1997/05/30 | 471 | 471 | 471 | 471 | 4,000 |
| 1997/05/29 | 487 | 487 | 467 | 467 | 25,000 |
| 1997/05/28 | 481 | 481 | 481 | 481 | 3,000 |
| 1997/05/26 | 545 | 545 | 545 | 545 | 2,000 |
| 1997/05/23 | 548 | 548 | 548 | 548 | 1,000 |
| 1997/05/22 | 549 | 549 | 549 | 549 | 1,000 |
| 1997/05/20 | 549 | 549 | 549 | 549 | 13,000 |
| 1997/05/19 | 536 | 536 | 536 | 536 | 1,000 |
| 1997/05/15 | 528 | 528 | 511 | 511 | 3,000 |
| 1997/05/14 | 510 | 510 | 510 | 510 | 6,000 |
| 1997/05/13 | 500 | 500 | 491 | 492 | 5,000 |
| 1997/05/12 | 491 | 491 | 491 | 491 | 1,000 |
| 1997/05/08 | 526 | 526 | 526 | 526 | 2,000 |
| 1997/05/02 | 510 | 515 | 505 | 515 | 14,000 |
| 1997/05/01 | 510 | 510 | 510 | 510 | 7,000 |
| 1997/04/28 | 454 | 454 | 454 | 454 | 1,000 |
| 1997/04/25 | 449 | 449 | 449 | 449 | 1,000 |
| 1997/04/23 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/04/22 | 440 | 440 | 431 | 431 | 14,000 |
| 1997/04/21 | 435 | 438 | 430 | 430 | 26,000 |
| 1997/04/18 | 419 | 420 | 419 | 420 | 7,000 |
| 1997/04/11 | 420 | 420 | 420 | 420 | 1,000 |
| 1997/04/10 | 425 | 425 | 420 | 420 | 5,000 |
| 1997/04/09 | 430 | 430 | 430 | 430 | 18,000 |
| 1997/04/07 | 429 | 430 | 425 | 425 | 8,000 |
| 1997/04/04 | 430 | 430 | 430 | 430 | 3,000 |
| 1997/04/03 | 430 | 430 | 430 | 430 | 31,000 |
| 1997/04/02 | 430 | 430 | 425 | 425 | 4,000 |
| 1997/04/01 | 430 | 430 | 430 | 430 | 12,000 |
| 1997/03/26 | 430 | 431 | 430 | 430 | 8,000 |
| 1997/03/25 | 450 | 450 | 450 | 450 | 10,000 |
| 1997/03/24 | 444 | 450 | 442 | 450 | 17,000 |
| 1997/03/21 | 455 | 455 | 445 | 445 | 32,000 |
| 1997/03/18 | 450 | 450 | 450 | 450 | 3,000 |
| 1997/03/17 | 459 | 459 | 459 | 459 | 1,000 |
| 1997/03/11 | 459 | 459 | 459 | 459 | 2,000 |
| 1997/03/10 | 469 | 469 | 469 | 469 | 1,000 |
| 1997/03/07 | 471 | 471 | 470 | 470 | 2,000 |
| 1997/03/06 | 510 | 510 | 476 | 476 | 11,000 |
| 1997/02/28 | 510 | 520 | 510 | 520 | 2,000 |
| 1997/02/25 | 540 | 540 | 540 | 540 | 3,000 |
| 1997/02/24 | 550 | 550 | 550 | 550 | 10,000 |
| 1997/02/21 | 510 | 510 | 510 | 510 | 2,000 |
| 1997/02/20 | 510 | 510 | 510 | 510 | 1,000 |
| 1997/02/19 | 506 | 506 | 506 | 506 | 2,000 |
| 1997/02/18 | 506 | 506 | 506 | 506 | 1,000 |
| 1997/02/17 | 506 | 506 | 506 | 506 | 1,000 |
| 1997/02/14 | 505 | 505 | 505 | 505 | 1,000 |
| 1997/02/10 | 505 | 505 | 505 | 505 | 6,000 |
| 1997/01/28 | 559 | 559 | 559 | 559 | 1,000 |
| 1997/01/24 | 542 | 560 | 542 | 560 | 8,000 |
| 1997/01/23 | 525 | 543 | 525 | 543 | 6,000 |
| 1997/01/20 | 515 | 515 | 515 | 515 | 1,000 |
| 1997/01/17 | 501 | 501 | 501 | 501 | 1,000 |
| 1997/01/16 | 496 | 499 | 496 | 499 | 3,000 |
| 1997/01/13 | 491 | 491 | 491 | 491 | 1,000 |