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 |
|---|---|---|---|---|---|
| 2002/12/30 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/12/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/12/26 | 205 | 215 | 205 | 215 | 5,000 |
| 2002/12/25 | 200 | 201 | 200 | 200 | 15,000 |
| 2002/12/24 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/12/20 | 200 | 200 | 200 | 200 | 30,000 |
| 2002/12/19 | 201 | 201 | 190 | 200 | 460,000 |
| 2002/12/18 | 209 | 209 | 201 | 201 | 12,000 |
| 2002/12/17 | 210 | 210 | 209 | 210 | 6,000 |
| 2002/12/16 | 211 | 211 | 211 | 211 | 5,000 |
| 2002/12/13 | 232 | 232 | 229 | 229 | 7,000 |
| 2002/12/12 | 237 | 237 | 237 | 237 | 11,000 |
| 2002/12/11 | 212 | 232 | 210 | 232 | 16,000 |
| 2002/12/06 | 239 | 239 | 239 | 239 | 409,000 |
| 2002/12/05 | 239 | 239 | 239 | 239 | 10,000 |
| 2002/12/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/12/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/11/29 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/11/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/11/26 | 223 | 243 | 223 | 243 | 2,000 |
| 2002/11/25 | 248 | 248 | 248 | 248 | 4,000 |
| 2002/11/20 | 248 | 248 | 248 | 248 | 11,000 |
| 2002/11/18 | 213 | 248 | 213 | 248 | 5,000 |
| 2002/11/15 | 248 | 248 | 248 | 248 | 107,000 |
| 2002/11/14 | 248 | 248 | 248 | 248 | 2,000 |
| 2002/11/13 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/11/08 | 237 | 250 | 237 | 250 | 3,000 |
| 2002/11/06 | 223 | 243 | 223 | 243 | 17,000 |
| 2002/11/05 | 268 | 268 | 268 | 268 | 2,000 |
| 2002/11/01 | 255 | 255 | 255 | 255 | 4,000 |
| 2002/10/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/10/25 | 255 | 255 | 255 | 255 | 8,000 |
| 2002/10/23 | 255 | 255 | 255 | 255 | 15,000 |
| 2002/10/22 | 252 | 255 | 252 | 255 | 16,000 |
| 2002/10/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/10/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/10/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/10/09 | 235 | 235 | 234 | 234 | 10,000 |
| 2002/10/07 | 225 | 240 | 225 | 240 | 9,000 |
| 2002/10/04 | 252 | 252 | 250 | 250 | 3,000 |
| 2002/10/02 | 252 | 252 | 252 | 252 | 4,000 |
| 2002/10/01 | 241 | 241 | 240 | 240 | 2,000 |
| 2002/09/30 | 235 | 237 | 235 | 237 | 5,000 |
| 2002/09/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/09/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/09/20 | 251 | 251 | 250 | 250 | 12,000 |
| 2002/09/19 | 270 | 270 | 250 | 250 | 6,000 |
| 2002/09/18 | 254 | 265 | 250 | 265 | 8,000 |
| 2002/09/03 | 289 | 289 | 285 | 285 | 6,000 |
| 2002/09/02 | 279 | 289 | 279 | 289 | 3,000 |
| 2002/08/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/08/29 | 289 | 289 | 264 | 264 | 475,000 |
| 2002/08/23 | 294 | 294 | 294 | 294 | 3,000 |
| 2002/08/22 | 294 | 294 | 294 | 294 | 7,000 |
| 2002/08/21 | 280 | 280 | 280 | 280 | 5,000 |
| 2002/08/15 | 266 | 266 | 266 | 266 | 1,000 |
| 2002/08/05 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/08/02 | 294 | 294 | 294 | 294 | 1,000 |
| 2002/08/01 | 294 | 294 | 294 | 294 | 2,000 |
| 2002/07/26 | 294 | 294 | 294 | 294 | 4,000 |
| 2002/07/25 | 280 | 280 | 280 | 280 | 13,000 |
| 2002/07/24 | 280 | 280 | 280 | 280 | 21,000 |
| 2002/07/23 | 273 | 273 | 273 | 273 | 6,000 |
| 2002/07/22 | 261 | 261 | 260 | 260 | 3,000 |
| 2002/07/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/07/18 | 260 | 260 | 260 | 260 | 10,000 |
| 2002/07/17 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/07/15 | 255 | 280 | 255 | 280 | 6,000 |
| 2002/07/09 | 290 | 290 | 290 | 290 | 10,000 |
| 2002/07/02 | 290 | 290 | 290 | 290 | 6,000 |
| 2002/06/25 | 276 | 276 | 276 | 276 | 3,000 |
| 2002/06/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2002/06/19 | 262 | 262 | 262 | 262 | 1,000 |
| 2002/06/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2002/06/03 | 296 | 296 | 296 | 296 | 3,000 |
| 2002/05/30 | 281 | 281 | 281 | 281 | 1,000 |
| 2002/05/28 | 294 | 294 | 294 | 294 | 3,000 |
| 2002/05/27 | 283 | 283 | 280 | 280 | 3,000 |
| 2002/05/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/05/22 | 300 | 300 | 300 | 300 | 32,000 |
| 2002/05/21 | 296 | 296 | 296 | 296 | 11,000 |
| 2002/05/20 | 281 | 281 | 281 | 281 | 3,000 |
| 2002/05/15 | 271 | 272 | 271 | 272 | 2,000 |
| 2002/05/13 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/05/09 | 271 | 271 | 271 | 271 | 1,000 |
| 2002/05/07 | 299 | 299 | 290 | 290 | 13,000 |
| 2002/05/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2002/05/01 | 270 | 270 | 270 | 270 | 7,000 |
| 2002/04/30 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/04/26 | 270 | 270 | 270 | 270 | 4,000 |
| 2002/04/25 | 299 | 299 | 299 | 299 | 30,000 |
| 2002/04/24 | 299 | 299 | 299 | 299 | 24,000 |
| 2002/04/23 | 284 | 284 | 284 | 284 | 14,000 |
| 2002/04/22 | 265 | 270 | 265 | 270 | 13,000 |
| 2002/04/10 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/04/09 | 240 | 265 | 240 | 265 | 10,000 |
| 2002/04/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/04/04 | 241 | 241 | 241 | 241 | 2,000 |
| 2002/04/03 | 241 | 241 | 241 | 241 | 5,000 |
| 2002/04/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2002/03/28 | 217 | 217 | 217 | 217 | 1,000 |
| 2002/03/26 | 252 | 252 | 252 | 252 | 2,000 |
| 2002/03/20 | 240 | 240 | 240 | 240 | 4,000 |
| 2002/03/19 | 239 | 240 | 239 | 240 | 4,000 |
| 2002/03/15 | 239 | 239 | 239 | 239 | 5,000 |
| 2002/03/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/03/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/03/06 | 243 | 243 | 243 | 243 | 1,000 |
| 2002/03/05 | 265 | 265 | 265 | 265 | 7,000 |
| 2002/03/04 | 252 | 252 | 252 | 252 | 2,000 |
| 2002/02/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/02/20 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/02/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/02/13 | 225 | 235 | 225 | 235 | 3,000 |
| 2002/02/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/01/28 | 229 | 229 | 229 | 229 | 5,000 |
| 2002/01/25 | 229 | 229 | 229 | 229 | 1,000 |
| 2002/01/21 | 229 | 229 | 229 | 229 | 10,000 |
| 2002/01/17 | 229 | 229 | 229 | 229 | 34,000 |
| 2002/01/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/01/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/01/10 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/01/07 | 230 | 230 | 230 | 230 | 3,000 |