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 |
---|---|---|---|---|---|
2009/12/30 | 395 | 405 | 395 | 395 | 800 |
2009/12/29 | 390 | 395 | 390 | 395 | 1,200 |
2009/12/28 | 395 | 395 | 395 | 395 | 1,500 |
2009/12/25 | 395 | 395 | 390 | 395 | 13,100 |
2009/12/24 | 390 | 390 | 390 | 390 | 700 |
2009/12/22 | 393 | 395 | 390 | 392 | 1,800 |
2009/12/21 | 388 | 393 | 388 | 393 | 1,600 |
2009/12/18 | 408 | 408 | 384 | 388 | 6,800 |
2009/12/17 | 410 | 423 | 406 | 408 | 14,500 |
2009/12/16 | 412 | 412 | 405 | 410 | 1,600 |
2009/12/15 | 415 | 419 | 412 | 412 | 2,300 |
2009/12/14 | 419 | 419 | 419 | 419 | 200 |
2009/12/11 | 423 | 423 | 423 | 423 | 100 |
2009/12/10 | 418 | 433 | 416 | 433 | 600 |
2009/12/09 | 413 | 437 | 413 | 437 | 2,700 |
2009/12/08 | 416 | 422 | 416 | 417 | 1,100 |
2009/12/07 | 407 | 411 | 405 | 406 | 3,300 |
2009/12/04 | 412 | 412 | 406 | 407 | 400 |
2009/12/03 | 414 | 414 | 414 | 414 | 300 |
2009/12/02 | 421 | 421 | 418 | 418 | 200 |
2009/12/01 | 425 | 425 | 420 | 421 | 400 |
2009/11/30 | 430 | 440 | 425 | 425 | 1,400 |
2009/11/26 | 454 | 454 | 450 | 450 | 2,800 |
2009/11/25 | 450 | 455 | 450 | 455 | 200 |
2009/11/24 | 425 | 440 | 425 | 440 | 1,300 |
2009/11/20 | 439 | 449 | 439 | 449 | 200 |
2009/11/19 | 462 | 462 | 424 | 434 | 3,200 |
2009/11/18 | 471 | 471 | 460 | 462 | 4,400 |
2009/11/17 | 475 | 475 | 470 | 470 | 2,400 |
2009/11/16 | 470 | 475 | 470 | 475 | 1,500 |
2009/11/11 | 494 | 494 | 485 | 485 | 1,900 |
2009/11/06 | 469 | 469 | 469 | 469 | 100 |
2009/10/28 | 470 | 470 | 470 | 470 | 200 |
2009/10/27 | 474 | 479 | 474 | 479 | 300 |
2009/10/23 | 484 | 484 | 484 | 484 | 1,700 |
2009/10/22 | 482 | 484 | 482 | 484 | 200 |
2009/10/21 | 480 | 480 | 480 | 480 | 100 |
2009/10/20 | 470 | 470 | 470 | 470 | 400 |
2009/10/19 | 480 | 485 | 475 | 479 | 5,800 |
2009/10/16 | 490 | 510 | 473 | 510 | 2,000 |
2009/10/15 | 470 | 500 | 470 | 495 | 3,600 |
2009/10/14 | 470 | 470 | 470 | 470 | 400 |
2009/10/13 | 470 | 470 | 470 | 470 | 1,300 |
2009/10/09 | 500 | 500 | 495 | 495 | 700 |
2009/10/07 | 495 | 510 | 495 | 510 | 1,300 |
2009/10/02 | 570 | 570 | 520 | 540 | 1,100 |
2009/10/01 | 580 | 580 | 580 | 580 | 200 |
2009/09/29 | 585 | 585 | 585 | 585 | 2,000 |
2009/09/28 | 551 | 555 | 545 | 545 | 3,300 |
2009/09/25 | 590 | 590 | 590 | 590 | 1,400 |
2009/09/18 | 600 | 600 | 600 | 600 | 3,000 |
2009/09/17 | 579 | 600 | 579 | 600 | 400 |
2009/09/16 | 564 | 566 | 560 | 566 | 400 |
2009/09/15 | 580 | 580 | 560 | 574 | 2,400 |
2009/09/10 | 590 | 590 | 563 | 579 | 2,100 |
2009/09/09 | 587 | 587 | 587 | 587 | 100 |
2009/09/08 | 590 | 590 | 590 | 590 | 600 |
2009/09/07 | 600 | 610 | 600 | 610 | 700 |
2009/09/02 | 630 | 630 | 630 | 630 | 2,000 |
2009/08/28 | 650 | 650 | 600 | 631 | 1,400 |
2009/08/27 | 638 | 650 | 638 | 650 | 2,600 |
2009/08/26 | 638 | 638 | 638 | 638 | 1,200 |
2009/08/25 | 638 | 638 | 638 | 638 | 600 |
2009/08/24 | 649 | 649 | 638 | 638 | 400 |
2009/08/21 | 648 | 648 | 648 | 648 | 200 |
2009/08/20 | 615 | 630 | 609 | 630 | 3,100 |
2009/08/19 | 599 | 615 | 599 | 615 | 1,300 |
2009/08/18 | 590 | 590 | 590 | 590 | 4,500 |
2009/08/17 | 580 | 590 | 580 | 590 | 200 |
2009/08/14 | 561 | 570 | 561 | 570 | 5,800 |
2009/08/13 | 565 | 570 | 556 | 560 | 3,300 |
2009/08/12 | 560 | 560 | 550 | 555 | 400 |
2009/08/11 | 580 | 580 | 541 | 560 | 6,000 |
2009/08/10 | 590 | 600 | 570 | 580 | 4,100 |
2009/08/07 | 610 | 610 | 552 | 610 | 4,000 |
2009/08/06 | 610 | 610 | 600 | 610 | 11,100 |
2009/08/05 | 610 | 610 | 610 | 610 | 100 |
2009/08/04 | 600 | 600 | 600 | 600 | 300 |
2009/08/03 | 600 | 620 | 600 | 620 | 1,300 |
2009/07/31 | 650 | 650 | 649 | 650 | 5,100 |
2009/07/30 | 640 | 650 | 640 | 650 | 7,500 |
2009/07/29 | 629 | 630 | 629 | 630 | 10,200 |
2009/07/28 | 610 | 620 | 610 | 620 | 3,400 |
2009/07/27 | 600 | 610 | 600 | 610 | 1,100 |
2009/07/24 | 600 | 620 | 600 | 600 | 16,000 |
2009/07/23 | 595 | 600 | 595 | 600 | 3,300 |
2009/07/22 | 590 | 600 | 585 | 600 | 15,500 |
2009/07/21 | 579 | 590 | 579 | 590 | 10,100 |
2009/07/17 | 570 | 579 | 570 | 579 | 700 |
2009/07/16 | 570 | 589 | 570 | 589 | 1,200 |
2009/07/15 | 580 | 588 | 579 | 588 | 1,000 |
2009/07/13 | 570 | 570 | 570 | 570 | 200 |
2009/07/10 | 580 | 580 | 563 | 563 | 1,700 |
2009/07/09 | 570 | 582 | 570 | 581 | 1,400 |
2009/07/08 | 570 | 570 | 566 | 570 | 4,100 |
2009/07/07 | 580 | 580 | 570 | 578 | 1,000 |
2009/07/06 | 578 | 583 | 571 | 576 | 1,300 |
2009/07/03 | 549 | 578 | 549 | 578 | 1,400 |
2009/07/02 | 580 | 580 | 579 | 579 | 300 |
2009/07/01 | 549 | 560 | 547 | 560 | 3,600 |
2009/06/30 | 544 | 547 | 540 | 547 | 1,300 |
2009/06/29 | 530 | 546 | 521 | 528 | 1,700 |
2009/06/26 | 485 | 517 | 485 | 517 | 3,400 |
2009/06/25 | 479 | 480 | 479 | 480 | 2,100 |
2009/06/24 | 460 | 467 | 455 | 467 | 4,200 |
2009/06/23 | 449 | 452 | 442 | 452 | 3,900 |
2009/06/22 | 449 | 449 | 449 | 449 | 600 |
2009/06/19 | 451 | 451 | 447 | 449 | 2,000 |
2009/06/18 | 452 | 452 | 451 | 452 | 5,500 |
2009/06/17 | 434 | 452 | 434 | 452 | 2,400 |
2009/06/16 | 434 | 443 | 434 | 443 | 2,700 |
2009/06/15 | 433 | 440 | 433 | 440 | 4,300 |
2009/06/12 | 436 | 436 | 436 | 436 | 100 |
2009/06/11 | 440 | 440 | 436 | 436 | 500 |
2009/06/10 | 440 | 440 | 440 | 440 | 1,000 |
2009/06/09 | 440 | 440 | 440 | 440 | 200 |
2009/06/08 | 431 | 443 | 431 | 436 | 8,200 |
2009/06/05 | 435 | 447 | 435 | 447 | 3,700 |
2009/06/04 | 435 | 435 | 435 | 435 | 200 |
2009/06/03 | 435 | 435 | 435 | 435 | 2,000 |
2009/06/02 | 435 | 445 | 435 | 445 | 2,200 |
2009/06/01 | 437 | 437 | 437 | 437 | 2,000 |
2009/05/29 | 438 | 442 | 438 | 442 | 2,100 |
2009/05/28 | 445 | 455 | 445 | 448 | 2,500 |
2009/05/27 | 458 | 460 | 440 | 460 | 3,100 |
2009/05/26 | 480 | 480 | 451 | 458 | 3,500 |
2009/05/25 | 480 | 480 | 480 | 480 | 3,000 |
2009/05/22 | 475 | 475 | 475 | 475 | 1,500 |
2009/05/21 | 473 | 475 | 473 | 473 | 3,300 |
2009/05/20 | 473 | 473 | 473 | 473 | 600 |
2009/05/19 | 460 | 470 | 460 | 470 | 1,800 |
2009/05/18 | 455 | 460 | 455 | 460 | 1,300 |
2009/05/15 | 450 | 455 | 450 | 455 | 5,100 |
2009/05/14 | 450 | 451 | 440 | 450 | 2,500 |
2009/05/13 | 450 | 450 | 450 | 450 | 5,100 |
2009/05/11 | 450 | 450 | 450 | 450 | 1,700 |
2009/05/08 | 450 | 450 | 450 | 450 | 1,900 |
2009/05/07 | 434 | 434 | 434 | 434 | 500 |
2009/05/01 | 460 | 460 | 460 | 460 | 15,200 |
2009/04/30 | 450 | 450 | 450 | 450 | 3,000 |
2009/04/28 | 450 | 450 | 450 | 450 | 8,600 |
2009/04/27 | 450 | 450 | 450 | 450 | 4,000 |
2009/04/24 | 450 | 450 | 450 | 450 | 2,000 |
2009/04/23 | 450 | 450 | 450 | 450 | 200 |
2009/04/22 | 450 | 450 | 450 | 450 | 2,000 |
2009/04/21 | 447 | 447 | 447 | 447 | 5,000 |
2009/04/20 | 447 | 450 | 447 | 447 | 5,400 |
2009/04/17 | 420 | 447 | 420 | 447 | 1,600 |
2009/04/16 | 430 | 430 | 430 | 430 | 100 |
2009/04/14 | 411 | 411 | 411 | 411 | 300 |
2009/04/10 | 410 | 410 | 405 | 405 | 5,300 |
2009/04/09 | 410 | 410 | 410 | 410 | 100 |
2009/04/08 | 410 | 410 | 410 | 410 | 2,500 |
2009/04/07 | 410 | 410 | 410 | 410 | 100 |
2009/04/06 | 410 | 410 | 410 | 410 | 100 |
2009/04/03 | 410 | 410 | 410 | 410 | 100 |
2009/04/02 | 415 | 415 | 410 | 410 | 200 |
2009/04/01 | 410 | 410 | 410 | 410 | 100 |
2009/03/30 | 410 | 410 | 410 | 410 | 500 |
2009/03/27 | 410 | 410 | 410 | 410 | 300 |
2009/03/25 | 405 | 405 | 405 | 405 | 1,100 |
2009/03/24 | 405 | 405 | 405 | 405 | 100 |
2009/03/23 | 393 | 393 | 393 | 393 | 100 |
2009/03/19 | 388 | 388 | 388 | 388 | 500 |
2009/03/18 | 413 | 413 | 413 | 413 | 4,700 |
2009/03/17 | 398 | 413 | 398 | 413 | 1,200 |
2009/03/16 | 401 | 401 | 399 | 401 | 5,200 |
2009/03/10 | 401 | 401 | 401 | 401 | 500 |
2009/03/06 | 402 | 402 | 401 | 401 | 1,100 |
2009/03/04 | 405 | 410 | 405 | 410 | 3,000 |
2009/02/27 | 440 | 440 | 440 | 440 | 7,100 |
2009/02/26 | 430 | 440 | 430 | 440 | 7,100 |
2009/02/25 | 426 | 435 | 426 | 430 | 2,700 |
2009/02/24 | 425 | 425 | 425 | 425 | 200 |
2009/02/23 | 425 | 425 | 425 | 425 | 100 |
2009/02/19 | 445 | 445 | 445 | 445 | 4,200 |
2009/02/18 | 430 | 445 | 430 | 445 | 900 |
2009/02/17 | 420 | 420 | 420 | 420 | 8,000 |
2009/02/16 | 420 | 420 | 420 | 420 | 1,500 |
2009/02/13 | 435 | 435 | 435 | 435 | 200 |
2009/02/04 | 430 | 430 | 430 | 430 | 200 |
2009/01/23 | 445 | 445 | 445 | 445 | 1,500 |
2009/01/22 | 445 | 445 | 445 | 445 | 300 |
2009/01/21 | 490 | 490 | 490 | 490 | 1,700 |
2009/01/20 | 490 | 495 | 490 | 490 | 6,900 |
2009/01/19 | 442 | 490 | 442 | 490 | 6,100 |
2009/01/13 | 434 | 442 | 434 | 442 | 400 |
2009/01/08 | 415 | 425 | 415 | 425 | 3,600 |
2009/01/06 | 449 | 450 | 449 | 450 | 3,300 |
2009/01/05 | 436 | 450 | 436 | 450 | 2,100 |