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 |
|---|---|---|---|---|---|
| 2000/12/28 | 266 | 266 | 266 | 266 | 1,000 |
| 2000/12/27 | 266 | 266 | 266 | 266 | 2,000 |
| 2000/12/26 | 266 | 266 | 266 | 266 | 2,000 |
| 2000/12/25 | 232 | 266 | 232 | 266 | 9,000 |
| 2000/12/22 | 232 | 232 | 232 | 232 | 2,000 |
| 2000/12/20 | 232 | 232 | 232 | 232 | 4,000 |
| 2000/12/15 | 232 | 232 | 232 | 232 | 3,000 |
| 2000/12/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/12/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/12/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/11/24 | 238 | 238 | 238 | 238 | 4,000 |
| 2000/11/21 | 238 | 238 | 238 | 238 | 20,000 |
| 2000/11/20 | 238 | 238 | 238 | 238 | 6,000 |
| 2000/11/16 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/10/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/10/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/10/11 | 237 | 240 | 237 | 240 | 3,000 |
| 2000/10/10 | 231 | 231 | 231 | 231 | 1,000 |
| 2000/10/06 | 269 | 269 | 269 | 269 | 3,000 |
| 2000/09/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/09/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/09/21 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/09/20 | 270 | 270 | 270 | 270 | 10,000 |
| 2000/09/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/08/25 | 270 | 270 | 270 | 270 | 7,000 |
| 2000/08/22 | 271 | 271 | 270 | 270 | 6,000 |
| 2000/08/21 | 270 | 270 | 270 | 270 | 10,000 |
| 2000/08/14 | 230 | 270 | 230 | 270 | 2,000 |
| 2000/08/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/08/04 | 270 | 270 | 270 | 270 | 10,000 |
| 2000/08/03 | 270 | 270 | 270 | 270 | 5,000 |
| 2000/08/02 | 275 | 275 | 270 | 270 | 6,000 |
| 2000/07/25 | 281 | 281 | 280 | 280 | 36,000 |
| 2000/07/21 | 280 | 280 | 280 | 280 | 39,000 |
| 2000/07/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/07/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/07/13 | 294 | 294 | 280 | 280 | 2,000 |
| 2000/07/12 | 294 | 294 | 294 | 294 | 5,000 |
| 2000/07/11 | 281 | 281 | 280 | 280 | 11,000 |
| 2000/07/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/07/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/07/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/07/03 | 260 | 261 | 260 | 261 | 3,000 |
| 2000/06/30 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/06/20 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/06/16 | 234 | 235 | 234 | 235 | 8,000 |
| 2000/06/15 | 235 | 235 | 235 | 235 | 6,000 |
| 2000/06/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/06/06 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/06/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/06/01 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/05/29 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/05/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/05/22 | 210 | 210 | 210 | 210 | 41,000 |
| 2000/05/19 | 212 | 212 | 210 | 210 | 5,000 |
| 2000/05/17 | 208 | 208 | 208 | 208 | 2,000 |
| 2000/05/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2000/05/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/05/10 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/05/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/04/28 | 245 | 245 | 245 | 245 | 5,000 |
| 2000/04/27 | 250 | 250 | 245 | 245 | 8,000 |
| 2000/04/25 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/24 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/21 | 246 | 246 | 246 | 246 | 3,000 |
| 2000/04/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/12 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/11 | 246 | 246 | 246 | 246 | 1,000 |
| 2000/04/07 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/04/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/04/05 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/04/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/27 | 265 | 265 | 265 | 265 | 5,000 |
| 2000/03/24 | 265 | 265 | 265 | 265 | 3,000 |
| 2000/03/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/03/21 | 252 | 252 | 252 | 252 | 3,000 |
| 2000/03/17 | 252 | 252 | 252 | 252 | 2,000 |
| 2000/03/15 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/03/13 | 252 | 252 | 252 | 252 | 3,000 |
| 2000/03/07 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/03/01 | 251 | 251 | 250 | 250 | 5,000 |
| 2000/02/29 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/02/28 | 296 | 296 | 296 | 296 | 3,000 |
| 2000/02/25 | 251 | 251 | 251 | 251 | 6,000 |
| 2000/02/23 | 251 | 251 | 251 | 251 | 6,000 |
| 2000/02/22 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/02/21 | 250 | 250 | 250 | 250 | 7,000 |
| 2000/02/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/02/10 | 250 | 250 | 250 | 250 | 26,000 |
| 2000/02/09 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/02/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/02/04 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/02/02 | 252 | 252 | 252 | 252 | 6,000 |
| 2000/02/01 | 252 | 252 | 252 | 252 | 3,000 |
| 2000/01/27 | 250 | 251 | 250 | 251 | 3,000 |
| 2000/01/25 | 268 | 268 | 268 | 268 | 5,000 |
| 2000/01/24 | 268 | 268 | 268 | 268 | 2,000 |
| 2000/01/21 | 269 | 269 | 268 | 268 | 11,000 |
| 2000/01/20 | 268 | 268 | 268 | 268 | 3,000 |
| 2000/01/18 | 268 | 268 | 268 | 268 | 8,000 |
| 2000/01/17 | 268 | 268 | 268 | 268 | 3,000 |
| 2000/01/14 | 268 | 268 | 268 | 268 | 2,000 |
| 2000/01/13 | 268 | 268 | 268 | 268 | 8,000 |
| 2000/01/11 | 268 | 268 | 268 | 268 | 5,000 |
| 2000/01/07 | 265 | 265 | 265 | 265 | 5,000 |
| 2000/01/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/01/04 | 275 | 275 | 275 | 275 | 3,000 |