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 |
---|---|---|---|---|---|
2006/12/29 | 732 | 740 | 732 | 740 | 1,300 |
2006/12/28 | 726 | 733 | 726 | 728 | 11,000 |
2006/12/27 | 738 | 738 | 727 | 730 | 8,200 |
2006/12/26 | 744 | 744 | 725 | 725 | 37,300 |
2006/12/25 | 741 | 745 | 741 | 744 | 6,600 |
2006/12/22 | 744 | 747 | 740 | 740 | 27,100 |
2006/12/21 | 749 | 750 | 748 | 748 | 3,500 |
2006/12/20 | 743 | 748 | 743 | 748 | 13,900 |
2006/12/19 | 760 | 774 | 747 | 747 | 47,400 |
2006/12/18 | 750 | 760 | 745 | 753 | 27,200 |
2006/12/15 | 747 | 758 | 739 | 741 | 19,100 |
2006/12/14 | 747 | 749 | 744 | 744 | 5,900 |
2006/12/13 | 746 | 751 | 743 | 746 | 16,500 |
2006/12/12 | 756 | 763 | 752 | 756 | 8,600 |
2006/12/11 | 761 | 762 | 756 | 756 | 2,200 |
2006/12/08 | 760 | 760 | 756 | 760 | 5,500 |
2006/12/07 | 753 | 760 | 752 | 760 | 6,900 |
2006/12/06 | 759 | 759 | 753 | 753 | 1,400 |
2006/12/05 | 760 | 770 | 760 | 760 | 2,800 |
2006/12/04 | 748 | 758 | 748 | 758 | 1,700 |
2006/12/01 | 750 | 750 | 731 | 735 | 44,700 |
2006/11/30 | 755 | 755 | 746 | 746 | 700 |
2006/11/29 | 747 | 758 | 747 | 755 | 1,400 |
2006/11/28 | 736 | 747 | 736 | 747 | 1,900 |
2006/11/27 | 748 | 748 | 738 | 748 | 800 |
2006/11/24 | 760 | 760 | 739 | 748 | 3,800 |
2006/11/22 | 741 | 741 | 720 | 739 | 10,500 |
2006/11/21 | 752 | 754 | 739 | 741 | 4,600 |
2006/11/20 | 773 | 773 | 752 | 762 | 5,600 |
2006/11/17 | 766 | 773 | 765 | 773 | 3,200 |
2006/11/16 | 765 | 765 | 765 | 765 | 100 |
2006/11/15 | 777 | 779 | 775 | 778 | 6,100 |
2006/11/14 | 798 | 800 | 776 | 776 | 4,200 |
2006/11/13 | 785 | 800 | 784 | 800 | 3,800 |
2006/11/10 | 795 | 796 | 786 | 786 | 5,000 |
2006/11/09 | 798 | 800 | 785 | 795 | 14,400 |
2006/11/08 | 793 | 800 | 770 | 793 | 22,500 |
2006/11/07 | 805 | 810 | 790 | 791 | 21,200 |
2006/11/06 | 813 | 813 | 803 | 803 | 3,000 |
2006/11/02 | 818 | 818 | 811 | 813 | 3,200 |
2006/11/01 | 813 | 813 | 813 | 813 | 1,500 |
2006/10/31 | 821 | 828 | 820 | 820 | 1,700 |
2006/10/30 | 840 | 840 | 820 | 821 | 21,100 |
2006/10/27 | 800 | 835 | 800 | 811 | 30,900 |
2006/10/26 | 800 | 800 | 797 | 800 | 12,000 |
2006/10/25 | 795 | 800 | 790 | 800 | 12,600 |
2006/10/24 | 808 | 808 | 781 | 795 | 31,800 |
2006/10/23 | 755 | 779 | 750 | 779 | 46,500 |
2006/10/20 | 730 | 735 | 717 | 735 | 20,300 |
2006/10/19 | 726 | 730 | 722 | 722 | 11,600 |
2006/10/18 | 730 | 730 | 722 | 730 | 7,100 |
2006/10/17 | 735 | 737 | 730 | 730 | 4,500 |
2006/10/16 | 726 | 735 | 723 | 735 | 17,800 |
2006/10/13 | 735 | 735 | 725 | 725 | 8,500 |
2006/10/12 | 731 | 734 | 725 | 734 | 2,500 |
2006/10/11 | 751 | 758 | 727 | 727 | 4,500 |
2006/10/10 | 751 | 754 | 751 | 753 | 800 |
2006/10/06 | 754 | 758 | 753 | 758 | 1,400 |
2006/10/05 | 760 | 767 | 753 | 760 | 8,500 |
2006/10/04 | 757 | 757 | 752 | 752 | 9,300 |
2006/10/03 | 773 | 773 | 760 | 760 | 5,200 |
2006/10/02 | 770 | 770 | 760 | 767 | 800 |
2006/09/29 | 760 | 760 | 755 | 760 | 4,400 |
2006/09/28 | 765 | 770 | 750 | 760 | 11,700 |
2006/09/27 | 770 | 775 | 770 | 775 | 3,500 |
2006/09/26 | 780 | 780 | 756 | 760 | 2,400 |
2006/09/25 | 765 | 770 | 765 | 770 | 1,400 |
2006/09/22 | 769 | 769 | 759 | 765 | 5,900 |
2006/09/21 | 775 | 775 | 769 | 769 | 2,600 |
2006/09/20 | 797 | 797 | 778 | 778 | 2,000 |
2006/09/19 | 790 | 799 | 770 | 799 | 5,600 |
2006/09/15 | 789 | 795 | 788 | 790 | 3,300 |
2006/09/14 | 788 | 788 | 788 | 788 | 600 |
2006/09/13 | 805 | 805 | 795 | 795 | 1,400 |
2006/09/12 | 798 | 809 | 797 | 805 | 3,300 |
2006/09/11 | 800 | 800 | 798 | 798 | 3,000 |
2006/09/08 | 800 | 805 | 800 | 805 | 400 |
2006/09/07 | 802 | 808 | 801 | 808 | 2,300 |
2006/09/06 | 814 | 814 | 813 | 813 | 300 |
2006/09/05 | 803 | 813 | 802 | 813 | 2,800 |
2006/09/04 | 812 | 818 | 795 | 813 | 8,400 |
2006/09/01 | 810 | 810 | 790 | 798 | 1,700 |
2006/08/31 | 800 | 810 | 800 | 810 | 4,200 |
2006/08/30 | 806 | 806 | 800 | 800 | 2,600 |
2006/08/29 | 805 | 809 | 800 | 807 | 3,100 |
2006/08/28 | 812 | 814 | 810 | 814 | 2,300 |
2006/08/25 | 817 | 817 | 817 | 817 | 2,700 |
2006/08/24 | 818 | 818 | 810 | 818 | 1,800 |
2006/08/23 | 824 | 824 | 810 | 811 | 4,600 |
2006/08/22 | 825 | 832 | 810 | 821 | 4,300 |
2006/08/21 | 820 | 835 | 815 | 824 | 10,300 |
2006/08/18 | 803 | 820 | 803 | 820 | 6,700 |
2006/08/17 | 814 | 820 | 800 | 800 | 19,600 |
2006/08/16 | 810 | 815 | 802 | 814 | 11,400 |
2006/08/15 | 810 | 810 | 788 | 810 | 13,800 |
2006/08/14 | 797 | 817 | 796 | 796 | 9,700 |
2006/08/11 | 771 | 792 | 770 | 777 | 30,100 |
2006/08/10 | 760 | 770 | 756 | 759 | 17,900 |
2006/08/09 | 765 | 765 | 752 | 752 | 19,800 |
2006/08/08 | 752 | 770 | 752 | 770 | 3,500 |
2006/08/07 | 770 | 780 | 752 | 780 | 7,400 |
2006/08/04 | 750 | 760 | 749 | 760 | 47,800 |
2006/08/03 | 757 | 758 | 731 | 731 | 13,700 |
2006/08/02 | 757 | 757 | 752 | 757 | 3,800 |
2006/08/01 | 750 | 760 | 750 | 757 | 5,400 |
2006/07/31 | 755 | 760 | 755 | 759 | 9,000 |
2006/07/28 | 765 | 765 | 765 | 765 | 1,000 |
2006/07/27 | 765 | 775 | 765 | 775 | 8,000 |
2006/07/26 | 775 | 775 | 760 | 767 | 12,000 |
2006/07/25 | 794 | 794 | 790 | 790 | 9,000 |
2006/07/24 | 770 | 800 | 760 | 794 | 79,000 |
2006/07/21 | 800 | 800 | 800 | 800 | 8,000 |
2006/07/20 | 784 | 800 | 784 | 800 | 30,000 |
2006/07/19 | 803 | 803 | 781 | 781 | 5,000 |
2006/07/18 | 845 | 850 | 812 | 812 | 23,000 |
2006/07/14 | 852 | 855 | 845 | 845 | 9,000 |
2006/07/13 | 897 | 902 | 897 | 902 | 12,000 |
2006/07/11 | 889 | 897 | 889 | 897 | 2,000 |
2006/07/10 | 848 | 900 | 848 | 889 | 11,000 |
2006/07/07 | 861 | 861 | 858 | 858 | 4,000 |
2006/07/04 | 880 | 880 | 880 | 880 | 1,000 |
2006/07/03 | 880 | 880 | 880 | 880 | 4,000 |
2006/06/30 | 895 | 899 | 875 | 880 | 16,000 |
2006/06/29 | 857 | 857 | 855 | 855 | 8,000 |
2006/06/28 | 866 | 866 | 855 | 855 | 4,000 |
2006/06/27 | 868 | 868 | 868 | 868 | 1,000 |
2006/06/26 | 880 | 880 | 867 | 867 | 5,000 |
2006/06/23 | 870 | 870 | 870 | 870 | 1,000 |
2006/06/21 | 872 | 872 | 872 | 872 | 2,000 |
2006/06/20 | 871 | 871 | 871 | 871 | 1,000 |
2006/06/19 | 890 | 890 | 860 | 870 | 43,000 |
2006/06/16 | 900 | 900 | 890 | 890 | 4,000 |
2006/06/15 | 880 | 880 | 880 | 880 | 1,000 |
2006/06/14 | 870 | 870 | 863 | 863 | 2,000 |
2006/06/13 | 880 | 880 | 873 | 873 | 3,000 |
2006/06/12 | 894 | 900 | 894 | 900 | 3,000 |
2006/06/08 | 900 | 900 | 861 | 861 | 7,000 |
2006/06/07 | 900 | 905 | 900 | 905 | 3,000 |
2006/06/06 | 911 | 911 | 900 | 900 | 3,000 |
2006/06/05 | 903 | 920 | 900 | 903 | 14,000 |
2006/06/02 | 950 | 950 | 901 | 901 | 4,000 |
2006/06/01 | 959 | 960 | 950 | 950 | 16,000 |
2006/05/31 | 943 | 1,020 | 930 | 1,020 | 66,000 |
2006/05/30 | 963 | 963 | 950 | 950 | 2,000 |
2006/05/29 | 947 | 967 | 947 | 967 | 5,000 |
2006/05/26 | 920 | 920 | 920 | 920 | 1,000 |
2006/05/24 | 913 | 913 | 913 | 913 | 2,000 |
2006/05/23 | 932 | 932 | 932 | 932 | 4,000 |
2006/05/22 | 941 | 950 | 941 | 950 | 2,000 |
2006/05/19 | 932 | 940 | 932 | 940 | 5,000 |
2006/05/17 | 950 | 950 | 932 | 932 | 2,000 |
2006/05/16 | 950 | 960 | 930 | 935 | 33,000 |
2006/05/15 | 876 | 880 | 875 | 880 | 6,000 |
2006/05/12 | 915 | 915 | 900 | 900 | 3,000 |
2006/05/11 | 928 | 928 | 928 | 928 | 2,000 |
2006/05/10 | 900 | 901 | 900 | 901 | 5,000 |
2006/05/09 | 929 | 929 | 901 | 901 | 7,000 |
2006/05/08 | 936 | 940 | 930 | 930 | 8,000 |
2006/05/02 | 950 | 950 | 936 | 936 | 2,000 |
2006/05/01 | 962 | 962 | 932 | 932 | 4,000 |
2006/04/28 | 965 | 965 | 965 | 965 | 2,000 |
2006/04/27 | 966 | 966 | 966 | 966 | 1,000 |
2006/04/26 | 966 | 975 | 965 | 975 | 3,000 |
2006/04/25 | 980 | 980 | 980 | 980 | 1,000 |
2006/04/21 | 982 | 982 | 982 | 982 | 8,000 |
2006/04/20 | 980 | 982 | 980 | 982 | 3,000 |
2006/04/19 | 980 | 980 | 980 | 980 | 1,000 |
2006/04/18 | 961 | 961 | 960 | 960 | 9,000 |
2006/04/17 | 982 | 982 | 966 | 966 | 3,000 |
2006/04/14 | 985 | 985 | 981 | 981 | 2,000 |
2006/04/13 | 985 | 985 | 981 | 981 | 2,000 |
2006/04/12 | 987 | 995 | 987 | 990 | 4,000 |
2006/04/11 | 979 | 979 | 969 | 979 | 5,000 |
2006/04/10 | 987 | 987 | 979 | 979 | 7,000 |
2006/04/07 | 983 | 997 | 983 | 997 | 6,000 |
2006/04/06 | 983 | 1,000 | 983 | 1,000 | 4,000 |
2006/04/05 | 1,020 | 1,020 | 985 | 985 | 7,000 |
2006/04/04 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
2006/04/03 | 1,030 | 1,030 | 1,020 | 1,020 | 33,000 |
2006/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2006/03/30 | 1,029 | 1,040 | 1,029 | 1,040 | 4,000 |
2006/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2006/03/28 | 990 | 990 | 950 | 981 | 11,000 |
2006/03/27 | 990 | 990 | 990 | 990 | 3,000 |
2006/03/24 | 976 | 980 | 966 | 980 | 4,000 |
2006/03/22 | 1,030 | 1,030 | 1,010 | 1,015 | 16,000 |
2006/03/20 | 1,010 | 1,050 | 1,010 | 1,030 | 28,000 |
2006/03/17 | 965 | 1,000 | 960 | 1,000 | 6,000 |
2006/03/16 | 965 | 980 | 958 | 958 | 14,000 |
2006/03/15 | 940 | 950 | 921 | 950 | 6,000 |
2006/03/14 | 948 | 960 | 946 | 946 | 8,000 |
2006/03/13 | 945 | 955 | 945 | 955 | 3,000 |
2006/03/10 | 925 | 935 | 925 | 935 | 19,000 |
2006/03/09 | 930 | 930 | 920 | 920 | 8,000 |
2006/03/08 | 950 | 950 | 930 | 930 | 10,000 |
2006/03/06 | 980 | 980 | 980 | 980 | 1,000 |
2006/03/03 | 1,018 | 1,018 | 931 | 970 | 21,000 |
2006/03/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
2006/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
2006/02/28 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 |
2006/02/27 | 980 | 990 | 980 | 990 | 5,000 |
2006/02/24 | 980 | 980 | 980 | 980 | 4,000 |
2006/02/23 | 986 | 995 | 980 | 980 | 6,000 |
2006/02/22 | 950 | 982 | 950 | 976 | 13,000 |
2006/02/21 | 900 | 925 | 900 | 919 | 21,000 |
2006/02/20 | 1,000 | 1,000 | 930 | 930 | 27,000 |
2006/02/17 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 |
2006/02/16 | 1,110 | 1,110 | 1,061 | 1,080 | 14,000 |
2006/02/15 | 1,070 | 1,150 | 1,070 | 1,101 | 41,000 |
2006/02/14 | 1,024 | 1,050 | 1,016 | 1,050 | 38,000 |
2006/02/13 | 1,058 | 1,075 | 1,024 | 1,024 | 33,000 |
2006/02/10 | 1,030 | 1,070 | 1,020 | 1,064 | 31,000 |
2006/02/09 | 1,048 | 1,050 | 1,020 | 1,020 | 4,000 |
2006/02/08 | 1,060 | 1,060 | 1,019 | 1,048 | 22,000 |
2006/02/07 | 987 | 1,060 | 987 | 1,060 | 34,000 |
2006/02/06 | 947 | 1,000 | 947 | 986 | 19,000 |
2006/02/03 | 900 | 945 | 900 | 945 | 34,000 |
2006/02/02 | 900 | 902 | 900 | 900 | 5,000 |
2006/02/01 | 900 | 902 | 900 | 902 | 10,000 |
2006/01/31 | 915 | 915 | 900 | 900 | 3,000 |
2006/01/30 | 931 | 931 | 901 | 915 | 14,000 |
2006/01/27 | 894 | 905 | 894 | 901 | 11,000 |
2006/01/26 | 890 | 890 | 880 | 880 | 4,000 |
2006/01/25 | 890 | 890 | 890 | 890 | 4,000 |
2006/01/24 | 870 | 870 | 850 | 870 | 4,000 |
2006/01/23 | 882 | 910 | 850 | 900 | 18,000 |
2006/01/20 | 880 | 890 | 871 | 871 | 15,000 |
2006/01/19 | 810 | 875 | 810 | 870 | 10,000 |
2006/01/18 | 889 | 889 | 815 | 840 | 21,000 |
2006/01/17 | 900 | 900 | 890 | 890 | 3,000 |
2006/01/16 | 900 | 905 | 890 | 900 | 31,000 |
2006/01/13 | 920 | 920 | 890 | 890 | 9,000 |
2006/01/12 | 925 | 925 | 900 | 900 | 6,000 |
2006/01/11 | 935 | 935 | 910 | 911 | 13,000 |
2006/01/10 | 888 | 900 | 888 | 899 | 32,000 |
2006/01/06 | 871 | 890 | 870 | 888 | 18,000 |
2006/01/05 | 874 | 874 | 870 | 870 | 4,000 |
2006/01/04 | 870 | 870 | 850 | 870 | 4,000 |