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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,080 | 2,099 | 2,046 | 2,046 | 7,600 |
| 2014/12/29 | 2,047 | 2,075 | 2,032 | 2,048 | 6,000 |
| 2014/12/26 | 2,000 | 2,031 | 1,995 | 2,028 | 4,800 |
| 2014/12/25 | 1,993 | 2,005 | 1,993 | 2,000 | 4,500 |
| 2014/12/24 | 2,000 | 2,002 | 1,976 | 1,993 | 5,600 |
| 2014/12/22 | 1,980 | 1,993 | 1,969 | 1,993 | 7,700 |
| 2014/12/19 | 1,944 | 1,984 | 1,928 | 1,976 | 9,600 |
| 2014/12/18 | 1,940 | 1,970 | 1,937 | 1,944 | 8,800 |
| 2014/12/17 | 1,900 | 1,939 | 1,900 | 1,915 | 8,200 |
| 2014/12/16 | 1,982 | 1,986 | 1,889 | 1,900 | 18,700 |
| 2014/12/15 | 2,011 | 2,034 | 2,006 | 2,008 | 7,200 |
| 2014/12/12 | 2,049 | 2,050 | 2,011 | 2,011 | 23,400 |
| 2014/12/11 | 2,027 | 2,056 | 1,998 | 2,016 | 3,100 |
| 2014/12/10 | 1,960 | 2,065 | 1,960 | 2,027 | 15,200 |
| 2014/12/09 | 2,040 | 2,043 | 1,990 | 2,006 | 7,800 |
| 2014/12/08 | 2,046 | 2,046 | 1,981 | 2,000 | 10,700 |
| 2014/12/05 | 1,991 | 2,042 | 1,991 | 2,031 | 3,700 |
| 2014/12/04 | 2,027 | 2,035 | 2,004 | 2,012 | 4,900 |
| 2014/12/03 | 2,016 | 2,076 | 1,990 | 2,027 | 10,000 |
| 2014/12/02 | 1,990 | 2,050 | 1,972 | 2,036 | 20,400 |
| 2014/12/01 | 1,970 | 2,018 | 1,969 | 2,017 | 21,100 |
| 2014/11/28 | 1,951 | 1,978 | 1,951 | 1,969 | 3,700 |
| 2014/11/27 | 1,932 | 1,979 | 1,931 | 1,951 | 14,800 |
| 2014/11/26 | 1,893 | 1,960 | 1,893 | 1,955 | 13,600 |
| 2014/11/25 | 1,920 | 1,950 | 1,906 | 1,911 | 15,200 |
| 2014/11/21 | 1,885 | 1,940 | 1,885 | 1,920 | 12,700 |
| 2014/11/20 | 1,848 | 1,903 | 1,848 | 1,869 | 7,200 |
| 2014/11/19 | 1,854 | 1,892 | 1,844 | 1,848 | 4,600 |
| 2014/11/18 | 1,802 | 1,858 | 1,802 | 1,854 | 10,400 |
| 2014/11/17 | 1,915 | 1,915 | 1,802 | 1,802 | 9,000 |
| 2014/11/14 | 1,882 | 1,919 | 1,869 | 1,915 | 11,200 |
| 2014/11/13 | 1,871 | 1,885 | 1,871 | 1,882 | 5,500 |
| 2014/11/12 | 1,911 | 1,945 | 1,872 | 1,891 | 6,900 |
| 2014/11/11 | 1,937 | 1,937 | 1,899 | 1,911 | 6,000 |
| 2014/11/10 | 1,959 | 1,959 | 1,903 | 1,919 | 5,200 |
| 2014/11/07 | 1,918 | 1,959 | 1,894 | 1,943 | 7,100 |
| 2014/11/06 | 1,950 | 1,960 | 1,880 | 1,880 | 13,300 |
| 2014/11/05 | 1,941 | 1,960 | 1,902 | 1,956 | 13,500 |
| 2014/11/04 | 1,960 | 1,960 | 1,932 | 1,937 | 17,800 |
| 2014/10/31 | 1,814 | 1,910 | 1,791 | 1,907 | 33,000 |
| 2014/10/30 | 1,820 | 1,856 | 1,793 | 1,846 | 14,100 |
| 2014/10/29 | 1,789 | 1,815 | 1,773 | 1,804 | 10,000 |
| 2014/10/28 | 1,826 | 1,828 | 1,773 | 1,795 | 5,200 |
| 2014/10/27 | 1,786 | 1,817 | 1,772 | 1,786 | 7,100 |
| 2014/10/24 | 1,763 | 1,799 | 1,719 | 1,785 | 10,800 |
| 2014/10/23 | 1,829 | 1,829 | 1,762 | 1,762 | 9,200 |
| 2014/10/22 | 1,817 | 1,837 | 1,799 | 1,804 | 8,500 |
| 2014/10/21 | 1,866 | 1,866 | 1,750 | 1,800 | 30,700 |
| 2014/10/20 | 1,869 | 1,877 | 1,781 | 1,866 | 15,400 |
| 2014/10/17 | 1,868 | 1,889 | 1,815 | 1,852 | 11,600 |
| 2014/10/16 | 1,924 | 1,935 | 1,881 | 1,891 | 12,300 |
| 2014/10/15 | 1,947 | 1,950 | 1,921 | 1,950 | 7,300 |
| 2014/10/14 | 1,925 | 1,980 | 1,912 | 1,956 | 17,400 |
| 2014/10/10 | 1,990 | 1,990 | 1,950 | 1,961 | 13,400 |
| 2014/10/09 | 2,022 | 2,024 | 1,993 | 1,996 | 9,000 |
| 2014/10/08 | 1,953 | 1,999 | 1,911 | 1,973 | 10,800 |
| 2014/10/07 | 1,948 | 1,980 | 1,931 | 1,953 | 10,700 |
| 2014/10/06 | 1,900 | 1,950 | 1,900 | 1,934 | 5,200 |
| 2014/10/03 | 1,855 | 1,931 | 1,825 | 1,906 | 9,700 |
| 2014/10/02 | 1,868 | 1,900 | 1,860 | 1,867 | 15,100 |
| 2014/10/01 | 1,950 | 1,986 | 1,850 | 1,917 | 15,200 |
| 2014/09/30 | 1,999 | 2,010 | 1,961 | 2,006 | 11,300 |
| 2014/09/29 | 2,000 | 2,000 | 1,958 | 1,991 | 14,000 |
| 2014/09/26 | 1,977 | 2,075 | 1,955 | 2,015 | 16,300 |
| 2014/09/25 | 1,925 | 1,975 | 1,916 | 1,975 | 17,100 |
| 2014/09/24 | 1,876 | 1,925 | 1,876 | 1,898 | 14,300 |
| 2014/09/22 | 1,922 | 1,930 | 1,890 | 1,910 | 13,800 |
| 2014/09/19 | 1,830 | 2,018 | 1,795 | 1,930 | 169,300 |
| 2014/09/18 | 1,785 | 1,830 | 1,780 | 1,827 | 14,600 |
| 2014/09/17 | 1,823 | 1,848 | 1,742 | 1,799 | 18,600 |
| 2014/09/16 | 1,801 | 1,820 | 1,801 | 1,820 | 4,600 |
| 2014/09/12 | 1,802 | 1,810 | 1,793 | 1,801 | 32,400 |
| 2014/09/11 | 1,797 | 1,799 | 1,760 | 1,793 | 13,300 |
| 2014/09/10 | 1,705 | 1,798 | 1,625 | 1,790 | 21,600 |
| 2014/09/09 | 1,789 | 1,798 | 1,713 | 1,731 | 15,300 |
| 2014/09/08 | 1,700 | 1,796 | 1,700 | 1,749 | 26,600 |
| 2014/09/05 | 1,657 | 1,700 | 1,657 | 1,696 | 15,300 |
| 2014/09/04 | 1,636 | 1,700 | 1,621 | 1,657 | 31,500 |
| 2014/09/03 | 1,620 | 1,640 | 1,600 | 1,628 | 21,900 |
| 2014/09/02 | 1,556 | 1,650 | 1,556 | 1,610 | 23,100 |
| 2014/09/01 | 1,540 | 1,546 | 1,523 | 1,540 | 4,900 |
| 2014/08/29 | 1,509 | 1,510 | 1,504 | 1,509 | 2,900 |
| 2014/08/28 | 1,482 | 1,510 | 1,481 | 1,510 | 5,400 |
| 2014/08/27 | 1,500 | 1,505 | 1,500 | 1,505 | 2,700 |
| 2014/08/26 | 1,511 | 1,526 | 1,497 | 1,497 | 8,100 |
| 2014/08/25 | 1,495 | 1,520 | 1,495 | 1,511 | 7,200 |
| 2014/08/22 | 1,481 | 1,495 | 1,481 | 1,494 | 3,300 |
| 2014/08/21 | 1,493 | 1,504 | 1,492 | 1,503 | 5,200 |
| 2014/08/20 | 1,495 | 1,510 | 1,495 | 1,503 | 2,500 |
| 2014/08/19 | 1,489 | 1,495 | 1,480 | 1,495 | 3,000 |
| 2014/08/18 | 1,478 | 1,490 | 1,478 | 1,489 | 4,100 |
| 2014/08/15 | 1,456 | 1,485 | 1,456 | 1,474 | 2,600 |
| 2014/08/14 | 1,453 | 1,480 | 1,451 | 1,467 | 10,900 |
| 2014/08/13 | 1,517 | 1,517 | 1,466 | 1,497 | 4,300 |
| 2014/08/12 | 1,521 | 1,521 | 1,461 | 1,501 | 6,000 |
| 2014/08/11 | 1,415 | 1,472 | 1,415 | 1,461 | 4,500 |
| 2014/08/08 | 1,435 | 1,448 | 1,410 | 1,412 | 5,200 |
| 2014/08/07 | 1,454 | 1,465 | 1,423 | 1,449 | 6,200 |
| 2014/08/06 | 1,485 | 1,488 | 1,457 | 1,473 | 4,100 |
| 2014/08/05 | 1,525 | 1,525 | 1,494 | 1,494 | 3,600 |
| 2014/08/04 | 1,486 | 1,520 | 1,486 | 1,509 | 3,800 |
| 2014/08/01 | 1,540 | 1,555 | 1,525 | 1,525 | 3,800 |
| 2014/07/31 | 1,560 | 1,588 | 1,552 | 1,554 | 8,800 |
| 2014/07/30 | 1,550 | 1,589 | 1,550 | 1,586 | 4,800 |
| 2014/07/29 | 1,587 | 1,587 | 1,573 | 1,585 | 2,400 |
| 2014/07/28 | 1,590 | 1,594 | 1,578 | 1,587 | 5,300 |
| 2014/07/25 | 1,582 | 1,590 | 1,582 | 1,588 | 4,400 |
| 2014/07/24 | 1,576 | 1,582 | 1,571 | 1,582 | 3,500 |
| 2014/07/23 | 1,579 | 1,586 | 1,578 | 1,583 | 3,100 |
| 2014/07/22 | 1,577 | 1,586 | 1,577 | 1,586 | 2,700 |
| 2014/07/18 | 1,575 | 1,586 | 1,564 | 1,581 | 6,700 |
| 2014/07/17 | 1,579 | 1,589 | 1,572 | 1,580 | 3,500 |
| 2014/07/16 | 1,584 | 1,589 | 1,582 | 1,585 | 4,400 |
| 2014/07/15 | 1,558 | 1,588 | 1,558 | 1,584 | 2,700 |
| 2014/07/14 | 1,550 | 1,585 | 1,530 | 1,580 | 2,700 |
| 2014/07/11 | 1,552 | 1,559 | 1,525 | 1,553 | 3,100 |
| 2014/07/10 | 1,587 | 1,589 | 1,563 | 1,565 | 3,600 |
| 2014/07/09 | 1,576 | 1,589 | 1,576 | 1,579 | 2,600 |
| 2014/07/08 | 1,577 | 1,589 | 1,575 | 1,576 | 5,200 |
| 2014/07/07 | 1,577 | 1,577 | 1,572 | 1,577 | 800 |
| 2014/07/04 | 1,590 | 1,590 | 1,583 | 1,584 | 3,000 |
| 2014/07/03 | 1,588 | 1,597 | 1,573 | 1,575 | 7,900 |
| 2014/07/02 | 1,548 | 1,600 | 1,548 | 1,594 | 7,800 |
| 2014/07/01 | 1,594 | 1,610 | 1,567 | 1,569 | 11,900 |
| 2014/06/30 | 1,559 | 1,595 | 1,559 | 1,590 | 6,100 |
| 2014/06/27 | 1,557 | 1,596 | 1,552 | 1,559 | 6,000 |
| 2014/06/26 | 1,597 | 1,597 | 1,550 | 1,578 | 4,600 |
| 2014/06/25 | 1,586 | 1,597 | 1,583 | 1,588 | 6,600 |
| 2014/06/24 | 1,571 | 1,596 | 1,545 | 1,586 | 6,100 |
| 2014/06/23 | 1,597 | 1,597 | 1,545 | 1,571 | 6,800 |
| 2014/06/20 | 1,581 | 1,581 | 1,571 | 1,581 | 3,000 |
| 2014/06/19 | 1,578 | 1,582 | 1,538 | 1,571 | 9,900 |
| 2014/06/18 | 1,580 | 1,588 | 1,528 | 1,581 | 9,100 |
| 2014/06/17 | 1,573 | 1,589 | 1,523 | 1,588 | 8,800 |
| 2014/06/16 | 1,579 | 1,589 | 1,545 | 1,554 | 5,900 |
| 2014/06/13 | 1,600 | 1,600 | 1,565 | 1,583 | 15,900 |
| 2014/06/12 | 1,566 | 1,599 | 1,565 | 1,571 | 5,200 |
| 2014/06/11 | 1,538 | 1,572 | 1,535 | 1,566 | 7,800 |
| 2014/06/10 | 1,485 | 1,540 | 1,485 | 1,534 | 11,400 |
| 2014/06/09 | 1,484 | 1,488 | 1,441 | 1,484 | 5,800 |
| 2014/06/06 | 1,488 | 1,488 | 1,479 | 1,484 | 4,800 |
| 2014/06/05 | 1,466 | 1,495 | 1,466 | 1,481 | 11,000 |
| 2014/06/04 | 1,460 | 1,480 | 1,450 | 1,478 | 6,500 |
| 2014/06/03 | 1,471 | 1,498 | 1,471 | 1,482 | 3,200 |
| 2014/06/02 | 1,444 | 1,456 | 1,421 | 1,456 | 6,300 |
| 2014/05/30 | 1,450 | 1,450 | 1,440 | 1,445 | 5,300 |
| 2014/05/29 | 1,495 | 1,495 | 1,465 | 1,484 | 1,600 |
| 2014/05/28 | 1,499 | 1,500 | 1,465 | 1,481 | 6,900 |
| 2014/05/27 | 1,500 | 1,500 | 1,460 | 1,497 | 4,400 |
| 2014/05/26 | 1,487 | 1,500 | 1,487 | 1,500 | 4,000 |
| 2014/05/23 | 1,495 | 1,495 | 1,475 | 1,487 | 2,500 |
| 2014/05/22 | 1,450 | 1,472 | 1,428 | 1,472 | 3,300 |
| 2014/05/21 | 1,428 | 1,447 | 1,427 | 1,428 | 3,700 |
| 2014/05/20 | 1,472 | 1,472 | 1,423 | 1,427 | 2,400 |
| 2014/05/19 | 1,391 | 1,459 | 1,391 | 1,412 | 5,600 |
| 2014/05/16 | 1,475 | 1,475 | 1,390 | 1,390 | 13,100 |
| 2014/05/15 | 1,499 | 1,499 | 1,462 | 1,475 | 5,300 |
| 2014/05/14 | 1,457 | 1,478 | 1,433 | 1,473 | 4,500 |
| 2014/05/13 | 1,470 | 1,500 | 1,457 | 1,457 | 13,800 |
| 2014/05/12 | 1,489 | 1,499 | 1,461 | 1,461 | 5,800 |
| 2014/05/09 | 1,468 | 1,499 | 1,432 | 1,433 | 6,100 |
| 2014/05/08 | 1,406 | 1,509 | 1,406 | 1,491 | 12,200 |
| 2014/05/07 | 1,480 | 1,484 | 1,402 | 1,421 | 13,200 |
| 2014/05/02 | 1,510 | 1,527 | 1,510 | 1,517 | 6,100 |
| 2014/05/01 | 1,508 | 1,536 | 1,490 | 1,522 | 7,200 |
| 2014/04/30 | 1,528 | 1,550 | 1,460 | 1,523 | 3,500 |
| 2014/04/28 | 1,504 | 1,543 | 1,504 | 1,536 | 7,400 |
| 2014/04/25 | 1,548 | 1,548 | 1,496 | 1,535 | 19,800 |
| 2014/04/24 | 1,483 | 1,532 | 1,483 | 1,515 | 10,400 |
| 2014/04/23 | 1,466 | 1,474 | 1,431 | 1,470 | 6,200 |
| 2014/04/22 | 1,460 | 1,468 | 1,436 | 1,436 | 5,600 |
| 2014/04/21 | 1,405 | 1,485 | 1,402 | 1,451 | 17,800 |
| 2014/04/18 | 1,405 | 1,407 | 1,386 | 1,407 | 10,600 |
| 2014/04/17 | 1,411 | 1,467 | 1,400 | 1,413 | 27,400 |
| 2014/04/16 | 1,404 | 1,436 | 1,392 | 1,405 | 11,700 |
| 2014/04/15 | 1,351 | 1,403 | 1,351 | 1,387 | 7,500 |
| 2014/04/14 | 1,431 | 1,452 | 1,368 | 1,368 | 14,000 |
| 2014/04/11 | 1,451 | 1,480 | 1,433 | 1,440 | 7,300 |
| 2014/04/10 | 1,470 | 1,498 | 1,462 | 1,470 | 10,200 |
| 2014/04/09 | 1,531 | 1,531 | 1,437 | 1,455 | 19,900 |
| 2014/04/08 | 1,598 | 1,600 | 1,504 | 1,564 | 11,200 |
| 2014/04/07 | 1,602 | 1,640 | 1,560 | 1,623 | 10,600 |
| 2014/04/04 | 1,649 | 1,650 | 1,604 | 1,636 | 17,200 |
| 2014/04/03 | 1,632 | 1,649 | 1,604 | 1,643 | 14,100 |
| 2014/04/02 | 1,631 | 1,659 | 1,591 | 1,632 | 23,600 |
| 2014/04/01 | 1,630 | 1,650 | 1,562 | 1,648 | 39,900 |
| 2014/03/31 | 1,600 | 1,674 | 1,554 | 1,620 | 26,300 |
| 2014/03/28 | 1,470 | 1,555 | 1,470 | 1,555 | 19,700 |
| 2014/03/27 | 1,440 | 1,484 | 1,401 | 1,471 | 23,900 |
| 2014/03/26 | 1,368 | 1,423 | 1,368 | 1,420 | 19,000 |
| 2014/03/25 | 1,380 | 1,384 | 1,349 | 1,368 | 12,400 |
| 2014/03/24 | 1,236 | 1,350 | 1,236 | 1,323 | 16,600 |
| 2014/03/20 | 1,282 | 1,282 | 1,234 | 1,236 | 6,100 |
| 2014/03/19 | 1,282 | 1,298 | 1,282 | 1,282 | 3,400 |
| 2014/03/18 | 1,274 | 1,294 | 1,274 | 1,282 | 3,800 |
| 2014/03/17 | 1,299 | 1,299 | 1,243 | 1,260 | 12,100 |
| 2014/03/14 | 1,342 | 1,344 | 1,302 | 1,304 | 25,800 |
| 2014/03/13 | 1,367 | 1,375 | 1,351 | 1,360 | 4,100 |
| 2014/03/12 | 1,353 | 1,384 | 1,351 | 1,367 | 7,700 |
| 2014/03/11 | 1,393 | 1,393 | 1,374 | 1,385 | 7,300 |
| 2014/03/10 | 1,350 | 1,379 | 1,350 | 1,377 | 3,100 |
| 2014/03/07 | 1,347 | 1,365 | 1,345 | 1,364 | 12,700 |
| 2014/03/06 | 1,288 | 1,342 | 1,288 | 1,337 | 6,500 |
| 2014/03/05 | 1,346 | 1,346 | 1,291 | 1,291 | 2,700 |
| 2014/03/04 | 1,315 | 1,331 | 1,284 | 1,321 | 6,800 |
| 2014/03/03 | 1,307 | 1,326 | 1,246 | 1,324 | 10,600 |
| 2014/02/28 | 1,287 | 1,314 | 1,287 | 1,314 | 14,200 |
| 2014/02/27 | 1,268 | 1,311 | 1,268 | 1,307 | 8,000 |
| 2014/02/26 | 1,287 | 1,310 | 1,270 | 1,298 | 3,400 |
| 2014/02/25 | 1,295 | 1,299 | 1,270 | 1,287 | 3,600 |
| 2014/02/24 | 1,295 | 1,297 | 1,247 | 1,265 | 5,400 |
| 2014/02/21 | 1,254 | 1,296 | 1,254 | 1,295 | 6,300 |
| 2014/02/20 | 1,330 | 1,370 | 1,279 | 1,279 | 6,100 |
| 2014/02/19 | 1,325 | 1,328 | 1,311 | 1,315 | 6,500 |
| 2014/02/18 | 1,281 | 1,318 | 1,281 | 1,318 | 12,500 |
| 2014/02/17 | 1,239 | 1,281 | 1,239 | 1,281 | 6,100 |
| 2014/02/14 | 1,216 | 1,280 | 1,189 | 1,255 | 20,800 |
| 2014/02/13 | 1,167 | 1,219 | 1,154 | 1,204 | 9,500 |
| 2014/02/12 | 1,124 | 1,155 | 1,124 | 1,154 | 5,500 |
| 2014/02/10 | 1,122 | 1,136 | 1,117 | 1,119 | 5,500 |
| 2014/02/07 | 1,106 | 1,128 | 1,106 | 1,117 | 6,300 |
| 2014/02/06 | 1,116 | 1,119 | 1,100 | 1,102 | 8,000 |
| 2014/02/05 | 1,088 | 1,099 | 1,071 | 1,095 | 15,700 |
| 2014/02/04 | 1,132 | 1,168 | 1,028 | 1,028 | 20,400 |
| 2014/02/03 | 1,181 | 1,207 | 1,156 | 1,192 | 16,600 |
| 2014/01/31 | 1,206 | 1,224 | 1,182 | 1,201 | 8,600 |
| 2014/01/30 | 1,204 | 1,230 | 1,202 | 1,206 | 9,500 |
| 2014/01/29 | 1,266 | 1,266 | 1,240 | 1,252 | 7,500 |
| 2014/01/28 | 1,237 | 1,258 | 1,220 | 1,220 | 11,700 |
| 2014/01/27 | 1,231 | 1,289 | 1,231 | 1,232 | 18,600 |
| 2014/01/24 | 1,360 | 1,360 | 1,329 | 1,351 | 6,900 |
| 2014/01/23 | 1,361 | 1,374 | 1,361 | 1,369 | 5,000 |
| 2014/01/22 | 1,368 | 1,374 | 1,360 | 1,372 | 3,300 |
| 2014/01/21 | 1,380 | 1,384 | 1,376 | 1,377 | 6,800 |
| 2014/01/20 | 1,366 | 1,388 | 1,366 | 1,380 | 1,600 |
| 2014/01/17 | 1,361 | 1,370 | 1,360 | 1,366 | 2,700 |
| 2014/01/16 | 1,385 | 1,385 | 1,358 | 1,366 | 5,800 |
| 2014/01/15 | 1,385 | 1,399 | 1,370 | 1,388 | 7,400 |
| 2014/01/14 | 1,387 | 1,400 | 1,358 | 1,381 | 10,900 |
| 2014/01/10 | 1,356 | 1,398 | 1,356 | 1,387 | 8,500 |
| 2014/01/09 | 1,369 | 1,370 | 1,353 | 1,365 | 3,700 |
| 2014/01/08 | 1,330 | 1,369 | 1,330 | 1,365 | 7,800 |
| 2014/01/07 | 1,316 | 1,340 | 1,316 | 1,329 | 2,300 |
| 2014/01/06 | 1,323 | 1,334 | 1,301 | 1,327 | 9,900 |