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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,330 | 1,330 | 1,314 | 1,323 | 10,500 |
| 2013/12/27 | 1,250 | 1,293 | 1,250 | 1,291 | 16,900 |
| 2013/12/26 | 1,235 | 1,263 | 1,235 | 1,247 | 10,500 |
| 2013/12/25 | 1,234 | 1,268 | 1,224 | 1,254 | 15,500 |
| 2013/12/24 | 1,270 | 1,275 | 1,222 | 1,234 | 9,900 |
| 2013/12/20 | 1,348 | 1,348 | 1,271 | 1,279 | 19,500 |
| 2013/12/19 | 1,356 | 1,370 | 1,270 | 1,327 | 22,100 |
| 2013/12/18 | 1,342 | 1,364 | 1,341 | 1,354 | 11,400 |
| 2013/12/17 | 1,326 | 1,348 | 1,326 | 1,341 | 4,100 |
| 2013/12/16 | 1,369 | 1,370 | 1,325 | 1,326 | 3,500 |
| 2013/12/13 | 1,358 | 1,390 | 1,358 | 1,369 | 21,100 |
| 2013/12/12 | 1,362 | 1,375 | 1,350 | 1,361 | 5,400 |
| 2013/12/11 | 1,377 | 1,399 | 1,360 | 1,362 | 5,100 |
| 2013/12/10 | 1,361 | 1,400 | 1,361 | 1,384 | 5,000 |
| 2013/12/09 | 1,400 | 1,400 | 1,361 | 1,361 | 4,900 |
| 2013/12/06 | 1,411 | 1,412 | 1,362 | 1,371 | 15,500 |
| 2013/12/05 | 1,425 | 1,425 | 1,410 | 1,411 | 5,400 |
| 2013/12/04 | 1,420 | 1,425 | 1,402 | 1,402 | 3,900 |
| 2013/12/03 | 1,468 | 1,475 | 1,411 | 1,414 | 10,200 |
| 2013/12/02 | 1,475 | 1,476 | 1,435 | 1,435 | 22,800 |
| 2013/11/29 | 1,436 | 1,462 | 1,432 | 1,446 | 5,200 |
| 2013/11/28 | 1,459 | 1,464 | 1,432 | 1,464 | 3,600 |
| 2013/11/27 | 1,464 | 1,465 | 1,450 | 1,459 | 2,400 |
| 2013/11/26 | 1,465 | 1,483 | 1,450 | 1,465 | 3,100 |
| 2013/11/25 | 1,448 | 1,490 | 1,448 | 1,464 | 4,700 |
| 2013/11/22 | 1,488 | 1,488 | 1,430 | 1,448 | 6,200 |
| 2013/11/21 | 1,500 | 1,500 | 1,453 | 1,488 | 6,500 |
| 2013/11/20 | 1,474 | 1,481 | 1,462 | 1,481 | 5,900 |
| 2013/11/19 | 1,530 | 1,530 | 1,462 | 1,491 | 3,900 |
| 2013/11/18 | 1,495 | 1,520 | 1,492 | 1,506 | 8,300 |
| 2013/11/15 | 1,480 | 1,500 | 1,478 | 1,495 | 15,900 |
| 2013/11/14 | 1,471 | 1,480 | 1,420 | 1,477 | 19,300 |
| 2013/11/13 | 1,400 | 1,400 | 1,372 | 1,381 | 8,900 |
| 2013/11/12 | 1,362 | 1,375 | 1,334 | 1,365 | 11,200 |
| 2013/11/11 | 1,391 | 1,401 | 1,350 | 1,356 | 29,100 |
| 2013/11/08 | 1,423 | 1,428 | 1,385 | 1,387 | 20,800 |
| 2013/11/07 | 1,461 | 1,488 | 1,440 | 1,450 | 14,600 |
| 2013/11/06 | 1,438 | 1,487 | 1,438 | 1,461 | 20,800 |
| 2013/11/05 | 1,550 | 1,550 | 1,485 | 1,498 | 11,600 |
| 2013/11/01 | 1,554 | 1,554 | 1,486 | 1,512 | 20,600 |
| 2013/10/31 | 1,595 | 1,612 | 1,548 | 1,554 | 68,500 |
| 2013/10/30 | 1,600 | 1,650 | 1,555 | 1,555 | 162,100 |
| 2013/10/29 | 1,598 | 1,631 | 1,580 | 1,621 | 46,500 |
| 2013/10/28 | 1,574 | 1,596 | 1,535 | 1,575 | 27,900 |
| 2013/10/25 | 1,560 | 1,574 | 1,523 | 1,534 | 17,300 |
| 2013/10/24 | 1,530 | 1,551 | 1,501 | 1,549 | 19,800 |
| 2013/10/23 | 1,552 | 1,560 | 1,525 | 1,526 | 19,100 |
| 2013/10/22 | 1,579 | 1,584 | 1,547 | 1,552 | 25,400 |
| 2013/10/21 | 1,555 | 1,585 | 1,555 | 1,579 | 22,000 |
| 2013/10/18 | 1,542 | 1,561 | 1,542 | 1,555 | 14,400 |
| 2013/10/17 | 1,550 | 1,569 | 1,532 | 1,537 | 20,900 |
| 2013/10/16 | 1,552 | 1,568 | 1,552 | 1,565 | 9,100 |
| 2013/10/15 | 1,563 | 1,582 | 1,548 | 1,566 | 28,200 |
| 2013/10/11 | 1,610 | 1,615 | 1,566 | 1,575 | 44,000 |
| 2013/10/10 | 1,632 | 1,642 | 1,601 | 1,605 | 27,000 |
| 2013/10/09 | 1,650 | 1,658 | 1,596 | 1,644 | 23,100 |
| 2013/10/08 | 1,640 | 1,652 | 1,582 | 1,623 | 32,600 |
| 2013/10/07 | 1,650 | 1,687 | 1,628 | 1,639 | 40,500 |
| 2013/10/04 | 1,594 | 1,688 | 1,594 | 1,631 | 72,900 |
| 2013/10/03 | 1,528 | 1,659 | 1,528 | 1,636 | 44,300 |
| 2013/10/02 | 1,510 | 1,536 | 1,510 | 1,513 | 29,900 |
| 2013/10/01 | 1,518 | 1,525 | 1,500 | 1,511 | 25,400 |
| 2013/09/30 | 1,535 | 1,535 | 1,508 | 1,517 | 20,100 |
| 2013/09/27 | 1,535 | 1,535 | 1,508 | 1,523 | 31,300 |
| 2013/09/26 | 1,535 | 1,535 | 1,500 | 1,535 | 28,500 |
| 2013/09/25 | 1,535 | 1,542 | 1,525 | 1,542 | 27,600 |
| 2013/09/24 | 1,512 | 1,540 | 1,503 | 1,532 | 38,900 |
| 2013/09/20 | 1,511 | 1,547 | 1,510 | 1,544 | 23,200 |
| 2013/09/19 | 1,550 | 1,568 | 1,543 | 1,551 | 35,300 |
| 2013/09/18 | 1,570 | 1,584 | 1,521 | 1,573 | 25,100 |
| 2013/09/17 | 1,610 | 1,610 | 1,569 | 1,569 | 26,100 |
| 2013/09/13 | 1,610 | 1,637 | 1,606 | 1,621 | 39,600 |
| 2013/09/12 | 1,636 | 1,636 | 1,600 | 1,606 | 10,400 |
| 2013/09/11 | 1,625 | 1,650 | 1,608 | 1,635 | 32,100 |
| 2013/09/10 | 1,585 | 1,660 | 1,580 | 1,625 | 29,800 |
| 2013/09/09 | 1,665 | 1,665 | 1,585 | 1,621 | 28,500 |
| 2013/09/06 | 1,640 | 1,640 | 1,571 | 1,585 | 26,600 |
| 2013/09/05 | 1,721 | 1,721 | 1,645 | 1,645 | 37,500 |
| 2013/09/04 | 1,745 | 1,767 | 1,670 | 1,720 | 32,200 |
| 2013/09/03 | 1,730 | 1,770 | 1,703 | 1,744 | 36,400 |
| 2013/09/02 | 1,610 | 1,747 | 1,600 | 1,690 | 63,300 |
| 2013/08/30 | 1,680 | 1,890 | 1,665 | 1,770 | 196,300 |
| 2013/08/29 | 1,696 | 1,748 | 1,578 | 1,680 | 177,600 |
| 2013/08/28 | 1,600 | 1,699 | 1,593 | 1,694 | 80,600 |
| 2013/08/27 | 1,653 | 1,669 | 1,640 | 1,650 | 31,900 |
| 2013/08/26 | 1,690 | 1,690 | 1,630 | 1,660 | 30,900 |
| 2013/08/23 | 1,618 | 1,690 | 1,580 | 1,671 | 55,300 |
| 2013/08/22 | 1,620 | 1,750 | 1,560 | 1,698 | 113,300 |
| 2013/08/21 | 1,552 | 1,600 | 1,540 | 1,593 | 43,900 |
| 2013/08/20 | 1,600 | 1,600 | 1,521 | 1,575 | 40,000 |
| 2013/08/19 | 1,600 | 1,650 | 1,512 | 1,600 | 66,700 |
| 2013/08/16 | 1,570 | 1,780 | 1,545 | 1,621 | 167,700 |
| 2013/08/15 | 1,500 | 1,560 | 1,466 | 1,550 | 59,500 |
| 2013/08/14 | 1,501 | 1,501 | 1,460 | 1,496 | 27,400 |
| 2013/08/13 | 1,510 | 1,512 | 1,446 | 1,500 | 62,800 |
| 2013/08/12 | 1,500 | 1,545 | 1,488 | 1,525 | 53,100 |
| 2013/08/09 | 1,500 | 1,514 | 1,473 | 1,496 | 42,600 |
| 2013/08/08 | 1,430 | 1,489 | 1,414 | 1,480 | 65,100 |
| 2013/08/07 | 1,400 | 1,449 | 1,394 | 1,402 | 32,600 |
| 2013/08/06 | 1,330 | 1,420 | 1,320 | 1,408 | 33,800 |
| 2013/08/05 | 1,300 | 1,332 | 1,300 | 1,326 | 24,900 |
| 2013/08/02 | 1,265 | 1,297 | 1,265 | 1,297 | 20,800 |
| 2013/08/01 | 1,261 | 1,280 | 1,253 | 1,263 | 10,000 |
| 2013/07/31 | 1,263 | 1,280 | 1,261 | 1,266 | 9,900 |
| 2013/07/30 | 1,270 | 1,290 | 1,260 | 1,289 | 23,500 |
| 2013/07/29 | 1,292 | 1,299 | 1,261 | 1,295 | 20,800 |
| 2013/07/26 | 1,287 | 1,299 | 1,250 | 1,295 | 11,700 |
| 2013/07/25 | 1,299 | 1,299 | 1,270 | 1,290 | 16,100 |
| 2013/07/24 | 1,287 | 1,299 | 1,286 | 1,299 | 5,300 |
| 2013/07/23 | 1,285 | 1,300 | 1,285 | 1,300 | 7,000 |
| 2013/07/22 | 1,309 | 1,310 | 1,296 | 1,296 | 6,900 |
| 2013/07/19 | 1,307 | 1,315 | 1,280 | 1,310 | 10,500 |
| 2013/07/18 | 1,319 | 1,340 | 1,277 | 1,320 | 23,700 |
| 2013/07/17 | 1,319 | 1,320 | 1,300 | 1,320 | 20,300 |
| 2013/07/16 | 1,319 | 1,321 | 1,310 | 1,314 | 27,500 |
| 2013/07/12 | 1,320 | 1,320 | 1,314 | 1,319 | 9,200 |
| 2013/07/11 | 1,340 | 1,340 | 1,316 | 1,320 | 9,000 |
| 2013/07/10 | 1,331 | 1,349 | 1,319 | 1,349 | 16,800 |
| 2013/07/09 | 1,300 | 1,338 | 1,285 | 1,330 | 27,100 |
| 2013/07/08 | 1,241 | 1,300 | 1,241 | 1,290 | 44,400 |
| 2013/07/05 | 1,220 | 1,245 | 1,220 | 1,245 | 17,200 |
| 2013/07/04 | 1,220 | 1,245 | 1,214 | 1,230 | 6,900 |
| 2013/07/03 | 1,259 | 1,278 | 1,144 | 1,215 | 40,100 |
| 2013/07/02 | 1,180 | 1,249 | 1,180 | 1,245 | 21,600 |
| 2013/07/01 | 1,155 | 1,189 | 1,155 | 1,180 | 9,000 |
| 2013/06/28 | 1,150 | 1,160 | 1,149 | 1,155 | 10,300 |
| 2013/06/27 | 1,150 | 1,161 | 1,140 | 1,140 | 12,500 |
| 2013/06/26 | 1,140 | 1,150 | 1,133 | 1,150 | 16,800 |
| 2013/06/25 | 1,163 | 1,163 | 1,120 | 1,130 | 12,600 |
| 2013/06/24 | 1,190 | 1,190 | 1,136 | 1,145 | 8,100 |
| 2013/06/21 | 1,120 | 1,130 | 1,120 | 1,130 | 4,700 |
| 2013/06/20 | 1,120 | 1,136 | 1,120 | 1,120 | 2,400 |
| 2013/06/19 | 1,139 | 1,139 | 1,112 | 1,118 | 3,600 |
| 2013/06/18 | 1,110 | 1,120 | 1,096 | 1,108 | 7,000 |
| 2013/06/17 | 1,100 | 1,110 | 1,091 | 1,095 | 14,100 |
| 2013/06/14 | 1,110 | 1,110 | 1,091 | 1,100 | 9,400 |
| 2013/06/13 | 1,100 | 1,125 | 1,080 | 1,100 | 6,000 |
| 2013/06/12 | 1,100 | 1,116 | 1,070 | 1,109 | 8,000 |
| 2013/06/11 | 1,134 | 1,134 | 1,101 | 1,105 | 11,100 |
| 2013/06/10 | 1,145 | 1,145 | 1,118 | 1,135 | 9,600 |
| 2013/06/07 | 1,130 | 1,147 | 1,110 | 1,140 | 10,900 |
| 2013/06/06 | 1,150 | 1,152 | 1,098 | 1,152 | 26,400 |
| 2013/06/05 | 1,149 | 1,160 | 1,140 | 1,155 | 19,500 |
| 2013/06/04 | 1,139 | 1,160 | 1,130 | 1,145 | 20,300 |
| 2013/06/03 | 1,133 | 1,142 | 1,132 | 1,139 | 31,100 |
| 2013/05/31 | 1,130 | 1,137 | 1,125 | 1,137 | 4,200 |
| 2013/05/30 | 1,115 | 1,148 | 1,100 | 1,127 | 18,600 |
| 2013/05/29 | 1,120 | 1,120 | 1,102 | 1,118 | 3,000 |
| 2013/05/28 | 1,125 | 1,129 | 1,112 | 1,120 | 9,900 |
| 2013/05/27 | 1,120 | 1,137 | 1,100 | 1,125 | 19,500 |
| 2013/05/24 | 1,070 | 1,130 | 1,061 | 1,100 | 16,300 |
| 2013/05/23 | 1,050 | 1,060 | 1,032 | 1,050 | 19,500 |
| 2013/05/22 | 1,045 | 1,070 | 1,030 | 1,051 | 26,800 |
| 2013/05/21 | 1,049 | 1,049 | 1,022 | 1,045 | 3,600 |
| 2013/05/20 | 1,050 | 1,050 | 1,001 | 1,049 | 18,900 |
| 2013/05/17 | 995 | 1,020 | 994 | 1,020 | 3,600 |
| 2013/05/16 | 980 | 1,020 | 980 | 995 | 15,600 |
| 2013/05/15 | 1,020 | 1,021 | 1,007 | 1,010 | 8,100 |
| 2013/05/14 | 1,030 | 1,035 | 1,020 | 1,021 | 4,200 |
| 2013/05/13 | 1,036 | 1,037 | 1,020 | 1,036 | 11,800 |
| 2013/05/10 | 1,001 | 1,038 | 1,001 | 1,037 | 7,000 |
| 2013/05/09 | 1,043 | 1,050 | 1,041 | 1,045 | 5,000 |
| 2013/05/08 | 1,029 | 1,050 | 1,020 | 1,050 | 6,100 |
| 2013/05/07 | 1,030 | 1,044 | 976 | 1,030 | 7,800 |
| 2013/05/02 | 1,050 | 1,050 | 1,015 | 1,022 | 3,500 |
| 2013/05/01 | 1,030 | 1,050 | 1,019 | 1,050 | 15,200 |
| 2013/04/30 | 1,000 | 1,031 | 999 | 1,030 | 9,300 |
| 2013/04/26 | 991 | 1,000 | 990 | 1,000 | 7,300 |
| 2013/04/25 | 995 | 999 | 990 | 990 | 13,700 |
| 2013/04/24 | 983 | 990 | 971 | 990 | 8,000 |
| 2013/04/23 | 975 | 980 | 970 | 980 | 8,400 |
| 2013/04/22 | 970 | 975 | 955 | 974 | 12,700 |
| 2013/04/19 | 945 | 963 | 945 | 960 | 2,700 |
| 2013/04/18 | 945 | 964 | 945 | 951 | 10,700 |
| 2013/04/17 | 951 | 956 | 941 | 945 | 7,400 |
| 2013/04/16 | 966 | 966 | 932 | 942 | 16,400 |
| 2013/04/15 | 948 | 970 | 945 | 967 | 29,100 |
| 2013/04/12 | 948 | 955 | 938 | 942 | 11,300 |
| 2013/04/11 | 943 | 950 | 931 | 945 | 29,300 |
| 2013/04/10 | 945 | 949 | 891 | 943 | 25,600 |
| 2013/04/09 | 860 | 964 | 860 | 943 | 57,100 |
| 2013/04/08 | 814 | 824 | 814 | 824 | 1,100 |
| 2013/04/05 | 791 | 815 | 791 | 814 | 13,400 |
| 2013/04/04 | 785 | 785 | 785 | 785 | 1,100 |
| 2013/04/03 | 796 | 796 | 796 | 796 | 100 |
| 2013/04/02 | 798 | 798 | 750 | 790 | 5,700 |
| 2013/04/01 | 801 | 801 | 785 | 799 | 3,600 |
| 2013/03/29 | 815 | 815 | 810 | 813 | 4,200 |
| 2013/03/28 | 820 | 825 | 800 | 815 | 7,800 |
| 2013/03/27 | 819 | 823 | 815 | 823 | 5,700 |
| 2013/03/26 | 823 | 823 | 800 | 820 | 3,100 |
| 2013/03/25 | 825 | 833 | 805 | 824 | 16,100 |
| 2013/03/22 | 820 | 828 | 809 | 825 | 20,600 |
| 2013/03/21 | 810 | 818 | 808 | 818 | 7,700 |
| 2013/03/19 | 779 | 793 | 778 | 793 | 5,900 |
| 2013/03/18 | 742 | 770 | 742 | 768 | 11,800 |
| 2013/03/15 | 738 | 760 | 726 | 742 | 21,400 |
| 2013/03/14 | 730 | 737 | 721 | 737 | 7,800 |
| 2013/03/13 | 725 | 735 | 725 | 735 | 6,200 |
| 2013/03/12 | 732 | 742 | 731 | 733 | 6,200 |
| 2013/03/11 | 737 | 757 | 708 | 745 | 15,500 |
| 2013/03/08 | 740 | 740 | 705 | 737 | 11,900 |
| 2013/03/07 | 740 | 740 | 730 | 734 | 16,800 |
| 2013/03/06 | 731 | 742 | 731 | 740 | 11,800 |
| 2013/03/05 | 744 | 748 | 741 | 745 | 30,000 |
| 2013/03/04 | 754 | 754 | 735 | 751 | 7,400 |
| 2013/03/01 | 742 | 757 | 740 | 757 | 5,200 |
| 2013/02/28 | 741 | 750 | 740 | 741 | 9,100 |
| 2013/02/27 | 741 | 742 | 738 | 741 | 7,200 |
| 2013/02/26 | 741 | 741 | 741 | 741 | 1,700 |
| 2013/02/25 | 757 | 757 | 745 | 755 | 8,500 |
| 2013/02/22 | 755 | 757 | 755 | 757 | 200 |
| 2013/02/21 | 753 | 760 | 750 | 759 | 6,300 |
| 2013/02/20 | 756 | 761 | 746 | 752 | 2,300 |
| 2013/02/19 | 750 | 751 | 745 | 745 | 8,800 |
| 2013/02/18 | 748 | 769 | 748 | 761 | 17,000 |
| 2013/02/15 | 764 | 764 | 730 | 748 | 5,400 |
| 2013/02/14 | 780 | 780 | 756 | 770 | 12,900 |
| 2013/02/13 | 800 | 810 | 780 | 810 | 10,300 |
| 2013/02/12 | 806 | 816 | 805 | 809 | 6,300 |
| 2013/02/08 | 811 | 820 | 811 | 816 | 9,500 |
| 2013/02/07 | 830 | 830 | 820 | 821 | 2,000 |
| 2013/02/06 | 838 | 838 | 821 | 826 | 5,500 |
| 2013/02/05 | 830 | 848 | 821 | 821 | 7,800 |
| 2013/02/04 | 822 | 838 | 817 | 838 | 22,500 |
| 2013/02/01 | 800 | 817 | 795 | 817 | 23,600 |
| 2013/01/31 | 790 | 801 | 786 | 801 | 13,300 |
| 2013/01/30 | 785 | 787 | 781 | 785 | 6,800 |
| 2013/01/29 | 785 | 785 | 780 | 781 | 4,000 |
| 2013/01/28 | 775 | 780 | 775 | 779 | 15,800 |
| 2013/01/25 | 770 | 779 | 755 | 775 | 11,700 |
| 2013/01/24 | 740 | 770 | 740 | 770 | 9,100 |
| 2013/01/23 | 760 | 760 | 740 | 740 | 9,100 |
| 2013/01/22 | 751 | 757 | 736 | 757 | 7,400 |
| 2013/01/21 | 748 | 755 | 740 | 751 | 14,800 |
| 2013/01/18 | 726 | 740 | 726 | 740 | 6,100 |
| 2013/01/17 | 722 | 732 | 721 | 725 | 9,600 |
| 2013/01/16 | 717 | 731 | 715 | 720 | 24,300 |
| 2013/01/15 | 715 | 720 | 713 | 715 | 11,000 |
| 2013/01/11 | 711 | 721 | 711 | 712 | 1,800 |
| 2013/01/10 | 710 | 714 | 700 | 707 | 19,300 |
| 2013/01/09 | 700 | 718 | 700 | 710 | 3,000 |
| 2013/01/08 | 700 | 715 | 700 | 710 | 2,200 |
| 2013/01/07 | 718 | 719 | 700 | 700 | 9,500 |
| 2013/01/04 | 714 | 725 | 705 | 724 | 8,200 |