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 |
|---|---|---|---|---|---|
| 2003/12/30 | 296 | 296 | 288 | 288 | 6,000 |
| 2003/12/29 | 295 | 296 | 295 | 296 | 3,000 |
| 2003/12/26 | 289 | 291 | 289 | 291 | 8,000 |
| 2003/12/25 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/12/24 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/12/22 | 279 | 279 | 276 | 276 | 3,000 |
| 2003/12/19 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/12/18 | 281 | 281 | 279 | 279 | 24,000 |
| 2003/12/17 | 278 | 280 | 278 | 280 | 7,000 |
| 2003/12/16 | 280 | 280 | 278 | 278 | 3,000 |
| 2003/12/15 | 289 | 289 | 280 | 280 | 7,000 |
| 2003/12/12 | 281 | 281 | 281 | 281 | 2,000 |
| 2003/12/11 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/12/10 | 269 | 269 | 268 | 268 | 3,000 |
| 2003/12/08 | 270 | 285 | 270 | 284 | 14,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/12/01 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/11/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/11/26 | 279 | 279 | 279 | 279 | 4,000 |
| 2003/11/25 | 271 | 271 | 271 | 271 | 6,000 |
| 2003/11/21 | 290 | 290 | 270 | 270 | 10,000 |
| 2003/11/20 | 294 | 294 | 294 | 294 | 5,000 |
| 2003/11/18 | 295 | 295 | 295 | 295 | 9,000 |
| 2003/11/14 | 280 | 295 | 280 | 295 | 15,000 |
| 2003/11/13 | 260 | 280 | 260 | 280 | 9,000 |
| 2003/11/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/11/06 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/11/05 | 289 | 289 | 275 | 275 | 18,000 |
| 2003/11/04 | 304 | 304 | 289 | 289 | 7,000 |
| 2003/10/31 | 291 | 291 | 291 | 291 | 3,000 |
| 2003/10/30 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/10/29 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/10/28 | 286 | 286 | 285 | 285 | 9,000 |
| 2003/10/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/10/24 | 300 | 300 | 285 | 285 | 9,000 |
| 2003/10/22 | 305 | 305 | 305 | 305 | 6,000 |
| 2003/10/21 | 312 | 312 | 309 | 309 | 9,000 |
| 2003/10/20 | 291 | 297 | 291 | 297 | 7,000 |
| 2003/10/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/10/09 | 290 | 290 | 290 | 290 | 6,000 |
| 2003/10/08 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/10/06 | 299 | 299 | 285 | 285 | 4,000 |
| 2003/10/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/09/26 | 285 | 285 | 270 | 270 | 4,000 |
| 2003/09/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/09/19 | 290 | 300 | 290 | 300 | 14,000 |
| 2003/09/18 | 269 | 278 | 269 | 278 | 5,000 |
| 2003/09/17 | 261 | 262 | 261 | 262 | 4,000 |
| 2003/09/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/08 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/09/05 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/09/04 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/09/03 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/09/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/01 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/08/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/22 | 265 | 270 | 265 | 270 | 4,000 |
| 2003/08/18 | 274 | 275 | 274 | 274 | 14,000 |
| 2003/08/14 | 270 | 274 | 270 | 274 | 7,000 |
| 2003/08/01 | 276 | 276 | 276 | 276 | 4,000 |
| 2003/07/30 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/07/25 | 276 | 276 | 276 | 276 | 18,000 |
| 2003/07/23 | 276 | 276 | 276 | 276 | 7,000 |
| 2003/07/22 | 271 | 271 | 271 | 271 | 12,000 |
| 2003/07/18 | 247 | 258 | 247 | 258 | 7,000 |
| 2003/07/17 | 260 | 260 | 245 | 245 | 20,000 |
| 2003/07/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/09 | 270 | 270 | 270 | 270 | 10,000 |
| 2003/07/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/07/04 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/07/02 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/07/01 | 248 | 254 | 248 | 254 | 3,000 |
| 2003/06/30 | 260 | 273 | 260 | 272 | 8,000 |
| 2003/06/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/06/25 | 252 | 260 | 252 | 255 | 4,000 |
| 2003/06/24 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/06/20 | 259 | 259 | 259 | 259 | 3,000 |
| 2003/06/19 | 259 | 259 | 259 | 259 | 9,000 |
| 2003/06/18 | 247 | 247 | 246 | 246 | 6,000 |
| 2003/06/17 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/06/13 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/06/12 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/06/11 | 243 | 243 | 242 | 242 | 5,000 |
| 2003/06/10 | 250 | 250 | 240 | 242 | 3,000 |
| 2003/06/06 | 255 | 257 | 255 | 257 | 7,000 |
| 2003/06/04 | 264 | 270 | 263 | 263 | 4,000 |
| 2003/06/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/05/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/05/20 | 250 | 250 | 250 | 250 | 9,000 |
| 2003/05/19 | 247 | 247 | 247 | 247 | 3,000 |
| 2003/05/16 | 247 | 247 | 247 | 247 | 4,000 |
| 2003/05/15 | 252 | 252 | 249 | 249 | 9,000 |
| 2003/05/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/07 | 247 | 248 | 247 | 247 | 6,000 |
| 2003/05/06 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/05/01 | 222 | 222 | 222 | 222 | 3,000 |
| 2003/04/30 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/04/28 | 220 | 220 | 215 | 215 | 3,000 |
| 2003/04/25 | 229 | 229 | 220 | 220 | 10,000 |
| 2003/04/24 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/04/23 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/04/22 | 230 | 230 | 230 | 230 | 11,000 |
| 2003/04/21 | 232 | 232 | 228 | 228 | 12,000 |
| 2003/04/18 | 227 | 230 | 227 | 230 | 3,000 |
| 2003/04/17 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/04/11 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/04/09 | 225 | 225 | 225 | 225 | 9,000 |
| 2003/04/08 | 220 | 225 | 220 | 225 | 5,000 |
| 2003/04/04 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/04/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/04/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/03/26 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/03/25 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/03/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/03/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/18 | 235 | 235 | 230 | 230 | 15,000 |
| 2003/03/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/03/07 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/03/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/03/04 | 246 | 246 | 246 | 246 | 4,000 |
| 2003/03/03 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/02/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/02/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/02/25 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/02/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/02/19 | 246 | 246 | 246 | 246 | 7,000 |
| 2003/02/18 | 235 | 235 | 234 | 234 | 5,000 |
| 2003/02/17 | 234 | 234 | 234 | 234 | 5,000 |
| 2003/02/14 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/02/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/31 | 234 | 234 | 234 | 234 | 4,000 |
| 2003/01/24 | 235 | 235 | 235 | 235 | 4,000 |
| 2003/01/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/01/22 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/01/21 | 237 | 237 | 237 | 237 | 4,000 |
| 2003/01/20 | 225 | 225 | 225 | 225 | 11,000 |
| 2003/01/17 | 225 | 225 | 225 | 225 | 14,000 |
| 2003/01/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/09 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/01/07 | 210 | 210 | 210 | 210 | 1,000 |