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 |
---|---|---|---|---|---|
2005/12/30 | 869 | 869 | 868 | 868 | 5,000 |
2005/12/29 | 830 | 870 | 830 | 870 | 38,000 |
2005/12/28 | 820 | 830 | 820 | 830 | 3,000 |
2005/12/27 | 836 | 840 | 819 | 819 | 5,000 |
2005/12/26 | 834 | 835 | 825 | 835 | 17,000 |
2005/12/22 | 835 | 835 | 820 | 835 | 30,000 |
2005/12/21 | 838 | 839 | 832 | 835 | 38,000 |
2005/12/20 | 817 | 832 | 815 | 832 | 65,000 |
2005/12/19 | 808 | 812 | 802 | 810 | 44,000 |
2005/12/16 | 800 | 800 | 790 | 800 | 23,000 |
2005/12/15 | 810 | 810 | 785 | 785 | 51,000 |
2005/12/14 | 800 | 800 | 790 | 800 | 11,000 |
2005/12/13 | 800 | 800 | 785 | 800 | 13,000 |
2005/12/12 | 798 | 810 | 798 | 802 | 16,000 |
2005/12/09 | 800 | 820 | 800 | 818 | 9,000 |
2005/12/08 | 831 | 831 | 800 | 800 | 21,000 |
2005/12/07 | 834 | 834 | 834 | 834 | 2,000 |
2005/12/06 | 830 | 830 | 811 | 811 | 7,000 |
2005/12/05 | 780 | 835 | 778 | 810 | 28,000 |
2005/12/02 | 761 | 777 | 761 | 770 | 9,000 |
2005/12/01 | 776 | 776 | 752 | 755 | 13,000 |
2005/11/30 | 731 | 775 | 731 | 775 | 16,000 |
2005/11/29 | 720 | 730 | 720 | 721 | 6,000 |
2005/11/28 | 730 | 730 | 720 | 720 | 6,000 |
2005/11/25 | 720 | 721 | 711 | 721 | 6,000 |
2005/11/24 | 715 | 719 | 715 | 719 | 2,000 |
2005/11/22 | 716 | 716 | 710 | 710 | 12,000 |
2005/11/21 | 733 | 733 | 710 | 710 | 15,000 |
2005/11/18 | 730 | 730 | 703 | 703 | 6,000 |
2005/11/17 | 695 | 700 | 695 | 700 | 24,000 |
2005/11/16 | 690 | 690 | 685 | 685 | 10,000 |
2005/11/15 | 700 | 700 | 695 | 699 | 12,000 |
2005/11/14 | 712 | 712 | 680 | 687 | 73,000 |
2005/11/11 | 740 | 750 | 690 | 710 | 91,000 |
2005/11/10 | 750 | 750 | 750 | 750 | 36,000 |
2005/11/09 | 651 | 651 | 640 | 650 | 13,000 |
2005/11/08 | 608 | 651 | 604 | 650 | 30,000 |
2005/11/07 | 600 | 600 | 600 | 600 | 6,000 |
2005/11/04 | 609 | 610 | 601 | 601 | 4,000 |
2005/11/02 | 609 | 609 | 609 | 609 | 1,000 |
2005/11/01 | 594 | 600 | 594 | 600 | 2,000 |
2005/10/31 | 587 | 587 | 587 | 587 | 1,000 |
2005/10/28 | 603 | 603 | 603 | 603 | 1,000 |
2005/10/27 | 604 | 604 | 603 | 603 | 2,000 |
2005/10/26 | 603 | 603 | 603 | 603 | 3,000 |
2005/10/25 | 602 | 602 | 602 | 602 | 2,000 |
2005/10/24 | 601 | 601 | 601 | 601 | 1,000 |
2005/10/21 | 608 | 608 | 600 | 600 | 3,000 |
2005/10/20 | 600 | 609 | 580 | 609 | 8,000 |
2005/10/18 | 600 | 600 | 600 | 600 | 4,000 |
2005/10/17 | 600 | 600 | 600 | 600 | 3,000 |
2005/10/14 | 600 | 600 | 600 | 600 | 6,000 |
2005/10/13 | 605 | 605 | 600 | 600 | 3,000 |
2005/10/12 | 609 | 610 | 609 | 610 | 5,000 |
2005/10/11 | 610 | 610 | 610 | 610 | 1,000 |
2005/10/07 | 600 | 610 | 600 | 610 | 12,000 |
2005/10/06 | 600 | 605 | 600 | 600 | 3,000 |
2005/10/05 | 604 | 604 | 604 | 604 | 1,000 |
2005/10/04 | 601 | 604 | 601 | 604 | 5,000 |
2005/10/03 | 600 | 601 | 600 | 601 | 14,000 |
2005/09/30 | 600 | 600 | 599 | 599 | 2,000 |
2005/09/29 | 600 | 600 | 600 | 600 | 3,000 |
2005/09/28 | 604 | 605 | 604 | 605 | 3,000 |
2005/09/27 | 605 | 605 | 605 | 605 | 3,000 |
2005/09/22 | 605 | 606 | 605 | 606 | 15,000 |
2005/09/21 | 607 | 607 | 605 | 605 | 7,000 |
2005/09/20 | 605 | 607 | 605 | 607 | 16,000 |
2005/09/16 | 600 | 605 | 600 | 605 | 18,000 |
2005/09/15 | 600 | 600 | 595 | 595 | 10,000 |
2005/09/14 | 600 | 600 | 600 | 600 | 1,000 |
2005/09/13 | 597 | 605 | 597 | 600 | 8,000 |
2005/09/12 | 600 | 600 | 600 | 600 | 2,000 |
2005/09/09 | 600 | 600 | 600 | 600 | 5,000 |
2005/09/06 | 600 | 600 | 600 | 600 | 1,000 |
2005/09/05 | 605 | 605 | 600 | 600 | 3,000 |
2005/09/02 | 605 | 605 | 600 | 600 | 4,000 |
2005/09/01 | 600 | 605 | 600 | 605 | 6,000 |
2005/08/31 | 600 | 605 | 600 | 605 | 4,000 |
2005/08/30 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/29 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/26 | 600 | 600 | 600 | 600 | 6,000 |
2005/08/25 | 601 | 601 | 600 | 600 | 7,000 |
2005/08/24 | 600 | 600 | 600 | 600 | 2,000 |
2005/08/23 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/22 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/19 | 605 | 605 | 600 | 600 | 9,000 |
2005/08/18 | 600 | 600 | 600 | 600 | 3,000 |
2005/08/17 | 600 | 600 | 600 | 600 | 4,000 |
2005/08/16 | 601 | 605 | 601 | 605 | 4,000 |
2005/08/15 | 600 | 600 | 600 | 600 | 2,000 |
2005/08/12 | 600 | 610 | 600 | 600 | 3,000 |
2005/08/10 | 599 | 600 | 590 | 600 | 20,000 |
2005/08/09 | 590 | 590 | 590 | 590 | 19,000 |
2005/08/08 | 588 | 598 | 585 | 590 | 16,000 |
2005/08/05 | 599 | 599 | 581 | 590 | 23,000 |
2005/08/04 | 590 | 599 | 590 | 590 | 14,000 |
2005/08/03 | 588 | 588 | 580 | 580 | 4,000 |
2005/08/02 | 590 | 590 | 588 | 588 | 6,000 |
2005/08/01 | 610 | 610 | 585 | 588 | 8,000 |
2005/07/29 | 600 | 600 | 600 | 600 | 3,000 |
2005/07/28 | 600 | 600 | 600 | 600 | 3,000 |
2005/07/27 | 600 | 609 | 600 | 600 | 13,000 |
2005/07/26 | 600 | 600 | 590 | 600 | 4,000 |
2005/07/25 | 600 | 600 | 600 | 600 | 11,000 |
2005/07/22 | 600 | 600 | 600 | 600 | 2,000 |
2005/07/21 | 600 | 615 | 600 | 600 | 5,000 |
2005/07/20 | 600 | 600 | 600 | 600 | 9,000 |
2005/07/19 | 600 | 620 | 600 | 620 | 32,000 |
2005/07/15 | 570 | 600 | 570 | 600 | 14,000 |
2005/07/14 | 570 | 570 | 570 | 570 | 2,000 |
2005/07/13 | 570 | 570 | 570 | 570 | 1,000 |
2005/07/12 | 570 | 570 | 570 | 570 | 4,000 |
2005/07/11 | 571 | 571 | 570 | 570 | 5,000 |
2005/07/08 | 570 | 570 | 570 | 570 | 3,000 |
2005/07/07 | 570 | 570 | 570 | 570 | 4,000 |
2005/07/05 | 570 | 570 | 552 | 552 | 7,000 |
2005/07/01 | 599 | 599 | 575 | 575 | 4,000 |
2005/06/30 | 570 | 600 | 570 | 600 | 27,000 |
2005/06/29 | 541 | 570 | 541 | 570 | 10,000 |
2005/06/28 | 535 | 535 | 535 | 535 | 1,000 |
2005/06/27 | 549 | 549 | 531 | 531 | 4,000 |
2005/06/24 | 549 | 549 | 549 | 549 | 1,000 |
2005/06/23 | 536 | 544 | 536 | 544 | 4,000 |
2005/06/22 | 540 | 540 | 527 | 535 | 5,000 |
2005/06/21 | 535 | 535 | 535 | 535 | 2,000 |
2005/06/20 | 556 | 560 | 545 | 545 | 9,000 |
2005/06/17 | 555 | 556 | 555 | 556 | 10,000 |
2005/06/16 | 555 | 556 | 555 | 556 | 8,000 |
2005/06/13 | 556 | 556 | 556 | 556 | 1,000 |
2005/06/10 | 550 | 555 | 550 | 555 | 6,000 |
2005/06/09 | 551 | 551 | 550 | 550 | 2,000 |
2005/06/08 | 551 | 551 | 551 | 551 | 2,000 |
2005/06/07 | 551 | 551 | 551 | 551 | 1,000 |
2005/06/06 | 550 | 550 | 550 | 550 | 1,000 |
2005/06/03 | 545 | 545 | 545 | 545 | 2,000 |
2005/06/02 | 543 | 545 | 543 | 545 | 2,000 |
2005/06/01 | 538 | 538 | 538 | 538 | 1,000 |
2005/05/30 | 527 | 527 | 527 | 527 | 1,000 |
2005/05/27 | 562 | 562 | 520 | 530 | 6,000 |
2005/05/26 | 562 | 562 | 562 | 562 | 1,000 |
2005/05/25 | 563 | 563 | 562 | 562 | 5,000 |
2005/05/23 | 560 | 560 | 560 | 560 | 1,000 |
2005/05/20 | 570 | 570 | 570 | 570 | 1,000 |
2005/05/18 | 570 | 570 | 570 | 570 | 16,000 |
2005/05/17 | 570 | 570 | 570 | 570 | 12,000 |
2005/05/16 | 575 | 580 | 570 | 573 | 19,000 |
2005/05/13 | 581 | 581 | 581 | 581 | 1,000 |
2005/05/12 | 570 | 594 | 570 | 594 | 23,000 |
2005/05/11 | 593 | 593 | 582 | 582 | 6,000 |
2005/05/10 | 587 | 596 | 587 | 594 | 6,000 |
2005/05/09 | 585 | 585 | 585 | 585 | 2,000 |
2005/05/06 | 581 | 581 | 581 | 581 | 3,000 |
2005/05/02 | 575 | 590 | 575 | 580 | 6,000 |
2005/04/28 | 566 | 566 | 566 | 566 | 1,000 |
2005/04/26 | 566 | 570 | 566 | 570 | 2,000 |
2005/04/25 | 572 | 572 | 550 | 556 | 13,000 |
2005/04/22 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/21 | 570 | 570 | 570 | 570 | 1,000 |
2005/04/20 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/19 | 571 | 573 | 571 | 573 | 3,000 |
2005/04/18 | 578 | 578 | 570 | 570 | 13,000 |
2005/04/15 | 578 | 578 | 570 | 578 | 3,000 |
2005/04/14 | 599 | 599 | 570 | 570 | 9,000 |
2005/04/13 | 600 | 600 | 600 | 600 | 16,000 |
2005/04/12 | 597 | 597 | 579 | 579 | 4,000 |
2005/04/11 | 600 | 600 | 600 | 600 | 1,000 |
2005/04/08 | 582 | 600 | 582 | 600 | 5,000 |
2005/04/07 | 585 | 585 | 580 | 580 | 3,000 |
2005/04/06 | 585 | 585 | 585 | 585 | 5,000 |
2005/04/05 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/04 | 585 | 585 | 570 | 570 | 14,000 |
2005/04/01 | 581 | 581 | 571 | 575 | 7,000 |
2005/03/31 | 581 | 581 | 581 | 581 | 1,000 |
2005/03/30 | 580 | 582 | 580 | 581 | 6,000 |
2005/03/29 | 600 | 600 | 580 | 580 | 9,000 |
2005/03/28 | 624 | 625 | 598 | 598 | 9,000 |
2005/03/25 | 629 | 630 | 626 | 630 | 10,000 |
2005/03/24 | 620 | 645 | 620 | 640 | 14,000 |
2005/03/23 | 628 | 628 | 619 | 619 | 12,000 |
2005/03/22 | 595 | 618 | 595 | 618 | 27,000 |
2005/03/18 | 585 | 592 | 585 | 592 | 8,000 |
2005/03/17 | 571 | 580 | 571 | 580 | 13,000 |
2005/03/16 | 574 | 580 | 570 | 580 | 16,000 |
2005/03/15 | 575 | 575 | 566 | 566 | 10,000 |
2005/03/14 | 569 | 575 | 569 | 575 | 6,000 |
2005/03/11 | 565 | 571 | 564 | 565 | 7,000 |
2005/03/10 | 565 | 565 | 565 | 565 | 3,000 |
2005/03/09 | 565 | 565 | 565 | 565 | 5,000 |
2005/03/08 | 574 | 575 | 565 | 565 | 5,000 |
2005/03/07 | 580 | 580 | 571 | 571 | 5,000 |
2005/03/04 | 577 | 577 | 560 | 560 | 9,000 |
2005/03/03 | 550 | 550 | 550 | 550 | 27,000 |
2005/03/02 | 548 | 548 | 548 | 548 | 2,000 |
2005/03/01 | 543 | 543 | 538 | 538 | 8,000 |
2005/02/28 | 530 | 538 | 530 | 538 | 9,000 |
2005/02/25 | 530 | 530 | 521 | 530 | 4,000 |
2005/02/24 | 532 | 532 | 530 | 530 | 2,000 |
2005/02/23 | 520 | 532 | 520 | 532 | 2,000 |
2005/02/22 | 513 | 520 | 502 | 520 | 9,000 |
2005/02/21 | 523 | 533 | 523 | 533 | 2,000 |
2005/02/18 | 525 | 530 | 501 | 510 | 20,000 |
2005/02/17 | 525 | 525 | 525 | 525 | 4,000 |
2005/02/16 | 535 | 535 | 530 | 535 | 7,000 |
2005/02/15 | 535 | 535 | 535 | 535 | 5,000 |
2005/02/14 | 535 | 535 | 532 | 535 | 6,000 |
2005/02/10 | 520 | 520 | 520 | 520 | 3,000 |
2005/02/09 | 521 | 521 | 500 | 500 | 10,000 |
2005/02/08 | 520 | 520 | 520 | 520 | 2,000 |
2005/02/07 | 535 | 535 | 525 | 525 | 2,000 |
2005/02/04 | 535 | 535 | 520 | 520 | 14,000 |
2005/02/03 | 513 | 530 | 513 | 530 | 3,000 |
2005/02/02 | 510 | 510 | 510 | 510 | 2,000 |
2005/02/01 | 547 | 547 | 535 | 538 | 3,000 |
2005/01/31 | 550 | 550 | 548 | 548 | 16,000 |
2005/01/28 | 527 | 527 | 527 | 527 | 1,000 |
2005/01/27 | 520 | 520 | 520 | 520 | 19,000 |
2005/01/26 | 520 | 520 | 494 | 494 | 7,000 |
2005/01/24 | 501 | 501 | 493 | 493 | 7,000 |
2005/01/20 | 505 | 505 | 505 | 505 | 4,000 |
2005/01/19 | 505 | 505 | 505 | 505 | 2,000 |
2005/01/18 | 505 | 506 | 505 | 505 | 8,000 |
2005/01/17 | 510 | 515 | 505 | 505 | 13,000 |
2005/01/14 | 479 | 495 | 478 | 495 | 18,000 |
2005/01/13 | 470 | 480 | 469 | 472 | 15,000 |
2005/01/12 | 460 | 464 | 460 | 462 | 8,000 |
2005/01/11 | 460 | 460 | 450 | 455 | 18,000 |
2005/01/07 | 445 | 445 | 445 | 445 | 1,000 |
2005/01/06 | 443 | 443 | 442 | 442 | 7,000 |
2005/01/05 | 442 | 442 | 431 | 431 | 3,000 |
2005/01/04 | 460 | 460 | 450 | 450 | 8,000 |