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 |
---|---|---|---|---|---|
2008/12/30 | 421 | 430 | 421 | 430 | 1,200 |
2008/12/26 | 420 | 420 | 420 | 420 | 100 |
2008/12/19 | 420 | 420 | 420 | 420 | 2,000 |
2008/12/18 | 420 | 420 | 420 | 420 | 4,900 |
2008/12/17 | 410 | 420 | 410 | 420 | 2,000 |
2008/12/16 | 410 | 410 | 410 | 410 | 100 |
2008/12/12 | 395 | 395 | 395 | 395 | 200 |
2008/12/11 | 410 | 411 | 410 | 410 | 10,700 |
2008/12/05 | 370 | 380 | 370 | 380 | 200 |
2008/12/02 | 380 | 380 | 380 | 380 | 400 |
2008/12/01 | 400 | 420 | 400 | 420 | 1,700 |
2008/11/28 | 410 | 419 | 410 | 419 | 1,900 |
2008/11/27 | 410 | 410 | 410 | 410 | 500 |
2008/11/25 | 415 | 415 | 410 | 410 | 2,900 |
2008/11/20 | 415 | 415 | 415 | 415 | 500 |
2008/11/19 | 410 | 415 | 410 | 415 | 4,700 |
2008/11/18 | 400 | 410 | 400 | 410 | 1,200 |
2008/11/17 | 400 | 400 | 400 | 400 | 100 |
2008/11/13 | 410 | 410 | 410 | 410 | 100 |
2008/11/11 | 410 | 410 | 410 | 410 | 100 |
2008/11/10 | 398 | 398 | 393 | 398 | 500 |
2008/11/07 | 400 | 400 | 400 | 400 | 300 |
2008/11/06 | 409 | 409 | 409 | 409 | 100 |
2008/11/05 | 409 | 409 | 409 | 409 | 100 |
2008/11/04 | 380 | 400 | 380 | 400 | 1,200 |
2008/10/31 | 380 | 380 | 380 | 380 | 300 |
2008/10/30 | 350 | 350 | 350 | 350 | 4,000 |
2008/10/28 | 335 | 335 | 335 | 335 | 300 |
2008/10/27 | 390 | 397 | 390 | 395 | 3,100 |
2008/10/24 | 397 | 398 | 395 | 395 | 6,400 |
2008/10/23 | 400 | 400 | 395 | 397 | 22,400 |
2008/10/21 | 400 | 400 | 399 | 400 | 10,700 |
2008/10/20 | 401 | 401 | 400 | 400 | 12,100 |
2008/10/17 | 400 | 404 | 398 | 400 | 19,100 |
2008/10/16 | 400 | 405 | 398 | 400 | 27,000 |
2008/10/15 | 400 | 410 | 400 | 404 | 19,200 |
2008/10/14 | 393 | 405 | 393 | 400 | 6,800 |
2008/10/10 | 397 | 397 | 390 | 390 | 2,300 |
2008/10/09 | 375 | 397 | 375 | 397 | 6,500 |
2008/10/08 | 400 | 402 | 400 | 400 | 4,900 |
2008/10/07 | 381 | 430 | 381 | 430 | 4,300 |
2008/10/06 | 446 | 446 | 446 | 446 | 3,400 |
2008/10/03 | 450 | 470 | 450 | 466 | 3,500 |
2008/10/02 | 470 | 470 | 470 | 470 | 100 |
2008/10/01 | 470 | 470 | 468 | 468 | 300 |
2008/09/30 | 460 | 464 | 455 | 464 | 13,200 |
2008/09/29 | 475 | 479 | 475 | 479 | 500 |
2008/09/26 | 471 | 479 | 470 | 475 | 1,400 |
2008/09/25 | 471 | 479 | 470 | 471 | 8,200 |
2008/09/24 | 500 | 500 | 470 | 471 | 16,700 |
2008/09/22 | 485 | 500 | 479 | 500 | 5,000 |
2008/09/19 | 485 | 485 | 485 | 485 | 300 |
2008/09/18 | 510 | 512 | 500 | 500 | 9,500 |
2008/09/17 | 530 | 530 | 500 | 500 | 1,100 |
2008/09/16 | 495 | 495 | 495 | 495 | 100 |
2008/09/12 | 480 | 480 | 480 | 480 | 300 |
2008/09/11 | 500 | 500 | 500 | 500 | 400 |
2008/09/10 | 530 | 530 | 500 | 500 | 1,100 |
2008/09/09 | 530 | 530 | 530 | 530 | 200 |
2008/09/08 | 527 | 527 | 527 | 527 | 200 |
2008/09/05 | 527 | 527 | 527 | 527 | 100 |
2008/09/04 | 527 | 527 | 527 | 527 | 600 |
2008/09/02 | 560 | 560 | 509 | 527 | 1,100 |
2008/08/28 | 560 | 560 | 560 | 560 | 100 |
2008/08/27 | 570 | 570 | 560 | 560 | 600 |
2008/08/26 | 585 | 585 | 571 | 571 | 2,200 |
2008/08/25 | 550 | 585 | 546 | 585 | 3,000 |
2008/08/22 | 546 | 546 | 545 | 545 | 200 |
2008/08/21 | 560 | 560 | 550 | 550 | 700 |
2008/08/20 | 566 | 566 | 560 | 560 | 400 |
2008/08/19 | 566 | 567 | 564 | 565 | 8,000 |
2008/08/18 | 566 | 566 | 564 | 566 | 1,100 |
2008/08/13 | 561 | 561 | 550 | 550 | 700 |
2008/08/12 | 550 | 563 | 550 | 561 | 11,500 |
2008/08/11 | 550 | 562 | 550 | 562 | 2,100 |
2008/08/08 | 531 | 560 | 531 | 551 | 5,900 |
2008/08/07 | 601 | 601 | 601 | 601 | 100 |
2008/08/06 | 600 | 600 | 596 | 596 | 1,500 |
2008/08/05 | 608 | 608 | 608 | 608 | 100 |
2008/08/04 | 601 | 601 | 601 | 601 | 2,700 |
2008/08/01 | 601 | 601 | 601 | 601 | 200 |
2008/07/31 | 600 | 600 | 600 | 600 | 100 |
2008/07/29 | 585 | 585 | 585 | 585 | 100 |
2008/07/28 | 644 | 644 | 644 | 644 | 200 |
2008/07/25 | 650 | 651 | 650 | 650 | 17,800 |
2008/07/24 | 650 | 650 | 637 | 650 | 3,800 |
2008/07/23 | 640 | 650 | 640 | 649 | 5,000 |
2008/07/22 | 650 | 650 | 640 | 640 | 9,000 |
2008/07/18 | 635 | 644 | 635 | 640 | 15,900 |
2008/07/17 | 635 | 635 | 635 | 635 | 100 |
2008/07/16 | 620 | 620 | 600 | 620 | 5,500 |
2008/07/15 | 610 | 620 | 610 | 620 | 200 |
2008/07/14 | 616 | 620 | 616 | 620 | 1,600 |
2008/07/11 | 612 | 620 | 612 | 620 | 200 |
2008/07/10 | 600 | 600 | 600 | 600 | 2,000 |
2008/07/09 | 600 | 600 | 590 | 590 | 2,300 |
2008/07/08 | 600 | 600 | 590 | 590 | 1,300 |
2008/07/07 | 600 | 600 | 600 | 600 | 1,000 |
2008/07/04 | 590 | 590 | 590 | 590 | 100 |
2008/07/03 | 613 | 613 | 590 | 590 | 6,000 |
2008/07/02 | 601 | 601 | 600 | 600 | 300 |
2008/07/01 | 611 | 620 | 580 | 600 | 3,900 |
2008/06/30 | 620 | 620 | 620 | 620 | 2,000 |
2008/06/27 | 621 | 630 | 620 | 620 | 1,300 |
2008/06/26 | 611 | 630 | 611 | 621 | 700 |
2008/06/25 | 628 | 635 | 628 | 630 | 2,900 |
2008/06/24 | 616 | 630 | 616 | 630 | 400 |
2008/06/23 | 610 | 619 | 610 | 616 | 3,100 |
2008/06/19 | 640 | 650 | 630 | 630 | 3,800 |
2008/06/18 | 647 | 647 | 640 | 640 | 8,200 |
2008/06/17 | 640 | 651 | 630 | 647 | 4,300 |
2008/06/16 | 650 | 650 | 650 | 650 | 100 |
2008/06/13 | 663 | 668 | 653 | 653 | 3,300 |
2008/06/12 | 667 | 673 | 650 | 673 | 4,500 |
2008/06/11 | 667 | 667 | 667 | 667 | 1,300 |
2008/06/10 | 660 | 667 | 650 | 667 | 4,000 |
2008/06/09 | 660 | 660 | 660 | 660 | 100 |
2008/06/06 | 670 | 670 | 670 | 670 | 2,600 |
2008/06/05 | 670 | 670 | 670 | 670 | 1,300 |
2008/06/04 | 670 | 670 | 670 | 670 | 1,000 |
2008/06/03 | 660 | 660 | 660 | 660 | 2,400 |
2008/05/30 | 655 | 660 | 655 | 660 | 3,600 |
2008/05/29 | 640 | 655 | 640 | 655 | 1,300 |
2008/05/27 | 650 | 650 | 650 | 650 | 1,000 |
2008/05/26 | 670 | 670 | 650 | 650 | 4,700 |
2008/05/23 | 615 | 670 | 615 | 670 | 1,800 |
2008/05/22 | 603 | 603 | 603 | 603 | 500 |
2008/05/21 | 603 | 603 | 603 | 603 | 3,600 |
2008/05/20 | 603 | 608 | 603 | 603 | 1,900 |
2008/05/19 | 603 | 610 | 602 | 602 | 9,500 |
2008/05/16 | 589 | 639 | 589 | 602 | 7,400 |
2008/05/15 | 575 | 575 | 575 | 575 | 6,900 |
2008/05/14 | 667 | 675 | 667 | 675 | 1,500 |
2008/05/13 | 685 | 685 | 667 | 667 | 800 |
2008/05/12 | 690 | 690 | 660 | 660 | 900 |
2008/05/09 | 650 | 650 | 650 | 650 | 600 |
2008/05/08 | 700 | 700 | 650 | 650 | 3,000 |
2008/05/07 | 704 | 704 | 704 | 704 | 100 |
2008/05/02 | 624 | 630 | 624 | 624 | 1,000 |
2008/05/01 | 618 | 624 | 618 | 624 | 400 |
2008/04/30 | 630 | 630 | 618 | 618 | 1,200 |
2008/04/28 | 631 | 631 | 631 | 631 | 1,200 |
2008/04/25 | 582 | 582 | 581 | 581 | 3,300 |
2008/04/24 | 581 | 581 | 581 | 581 | 1,000 |
2008/04/21 | 582 | 582 | 581 | 581 | 8,200 |
2008/04/17 | 592 | 592 | 582 | 582 | 200 |
2008/04/16 | 575 | 575 | 575 | 575 | 100 |
2008/04/15 | 569 | 575 | 569 | 575 | 5,200 |
2008/04/11 | 579 | 579 | 570 | 575 | 1,600 |
2008/04/10 | 569 | 569 | 569 | 569 | 100 |
2008/04/09 | 570 | 570 | 569 | 569 | 2,100 |
2008/04/07 | 580 | 580 | 580 | 580 | 200 |
2008/04/04 | 589 | 589 | 589 | 589 | 2,500 |
2008/04/03 | 590 | 590 | 589 | 589 | 4,300 |
2008/04/02 | 589 | 590 | 589 | 589 | 300 |
2008/03/31 | 594 | 594 | 586 | 586 | 300 |
2008/03/28 | 594 | 595 | 593 | 594 | 1,700 |
2008/03/27 | 592 | 594 | 592 | 594 | 9,700 |
2008/03/26 | 591 | 592 | 591 | 592 | 300 |
2008/03/25 | 590 | 597 | 590 | 597 | 400 |
2008/03/24 | 580 | 587 | 571 | 582 | 1,900 |
2008/03/21 | 610 | 610 | 580 | 580 | 600 |
2008/03/19 | 598 | 598 | 589 | 589 | 500 |
2008/03/18 | 560 | 568 | 560 | 568 | 6,200 |
2008/03/17 | 588 | 588 | 550 | 560 | 1,300 |
2008/03/14 | 570 | 570 | 570 | 570 | 200 |
2008/03/13 | 553 | 572 | 553 | 572 | 2,300 |
2008/03/12 | 605 | 605 | 603 | 603 | 900 |
2008/03/11 | 580 | 584 | 570 | 584 | 2,600 |
2008/03/07 | 670 | 670 | 670 | 670 | 500 |
2008/03/03 | 670 | 670 | 660 | 670 | 2,300 |
2008/02/29 | 669 | 670 | 669 | 670 | 11,600 |
2008/02/28 | 669 | 669 | 669 | 669 | 100 |
2008/02/27 | 669 | 669 | 669 | 669 | 1,600 |
2008/02/26 | 665 | 670 | 664 | 669 | 1,600 |
2008/02/25 | 676 | 676 | 662 | 662 | 700 |
2008/02/22 | 659 | 659 | 659 | 659 | 200 |
2008/02/21 | 660 | 669 | 659 | 659 | 600 |
2008/02/20 | 691 | 691 | 660 | 660 | 4,100 |
2008/02/19 | 642 | 690 | 632 | 690 | 5,100 |
2008/02/18 | 631 | 640 | 631 | 632 | 5,300 |
2008/02/15 | 630 | 631 | 630 | 631 | 600 |
2008/02/14 | 638 | 638 | 630 | 631 | 2,700 |
2008/02/13 | 624 | 631 | 624 | 631 | 8,600 |
2008/02/12 | 645 | 645 | 640 | 640 | 600 |
2008/02/08 | 640 | 640 | 640 | 640 | 8,700 |
2008/02/07 | 648 | 648 | 639 | 640 | 13,800 |
2008/02/06 | 661 | 661 | 640 | 640 | 13,100 |
2008/02/05 | 668 | 668 | 645 | 660 | 7,400 |
2008/02/04 | 661 | 670 | 660 | 668 | 6,000 |
2008/02/01 | 659 | 670 | 659 | 659 | 2,700 |
2008/01/31 | 650 | 659 | 640 | 659 | 7,700 |
2008/01/30 | 662 | 665 | 662 | 665 | 200 |
2008/01/29 | 665 | 665 | 665 | 665 | 600 |
2008/01/28 | 660 | 665 | 659 | 665 | 900 |
2008/01/25 | 659 | 659 | 650 | 659 | 5,600 |
2008/01/24 | 659 | 659 | 650 | 650 | 21,800 |
2008/01/23 | 650 | 651 | 649 | 650 | 44,600 |
2008/01/22 | 640 | 670 | 622 | 636 | 1,800 |
2008/01/21 | 666 | 666 | 666 | 666 | 200 |
2008/01/18 | 668 | 670 | 646 | 666 | 4,800 |
2008/01/17 | 670 | 690 | 650 | 668 | 2,700 |
2008/01/16 | 725 | 725 | 690 | 690 | 7,900 |
2008/01/15 | 703 | 725 | 703 | 725 | 5,200 |
2008/01/11 | 735 | 735 | 734 | 734 | 2,100 |
2008/01/10 | 730 | 750 | 726 | 740 | 2,700 |
2008/01/09 | 701 | 740 | 701 | 740 | 2,400 |
2008/01/08 | 731 | 740 | 731 | 740 | 200 |
2008/01/07 | 750 | 750 | 743 | 743 | 1,500 |
2008/01/04 | 742 | 742 | 742 | 742 | 2,300 |