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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,625 | 3,660 | 3,580 | 3,610 | 6,400 |
| 2019/12/27 | 3,745 | 3,755 | 3,650 | 3,650 | 5,900 |
| 2019/12/26 | 3,600 | 3,710 | 3,595 | 3,710 | 6,900 |
| 2019/12/25 | 3,640 | 3,660 | 3,595 | 3,595 | 4,400 |
| 2019/12/24 | 3,680 | 3,690 | 3,640 | 3,640 | 2,000 |
| 2019/12/23 | 3,620 | 3,660 | 3,620 | 3,660 | 2,400 |
| 2019/12/20 | 3,705 | 3,705 | 3,575 | 3,575 | 9,800 |
| 2019/12/19 | 3,740 | 3,750 | 3,685 | 3,725 | 4,100 |
| 2019/12/18 | 3,770 | 3,770 | 3,740 | 3,760 | 3,900 |
| 2019/12/17 | 3,775 | 3,780 | 3,725 | 3,780 | 5,200 |
| 2019/12/16 | 3,730 | 3,790 | 3,685 | 3,790 | 4,400 |
| 2019/12/13 | 3,705 | 3,740 | 3,650 | 3,730 | 10,600 |
| 2019/12/12 | 3,640 | 3,655 | 3,595 | 3,610 | 3,800 |
| 2019/12/11 | 3,640 | 3,670 | 3,625 | 3,640 | 3,500 |
| 2019/12/10 | 3,535 | 3,620 | 3,535 | 3,615 | 4,000 |
| 2019/12/09 | 3,595 | 3,595 | 3,515 | 3,545 | 3,700 |
| 2019/12/06 | 3,515 | 3,565 | 3,505 | 3,545 | 4,200 |
| 2019/12/05 | 3,510 | 3,535 | 3,490 | 3,510 | 4,600 |
| 2019/12/04 | 3,515 | 3,515 | 3,410 | 3,440 | 10,800 |
| 2019/12/03 | 3,520 | 3,520 | 3,425 | 3,470 | 8,700 |
| 2019/12/02 | 3,590 | 3,670 | 3,585 | 3,590 | 15,600 |
| 2019/11/29 | 3,685 | 3,685 | 3,610 | 3,610 | 6,300 |
| 2019/11/28 | 3,755 | 3,755 | 3,700 | 3,725 | 4,300 |
| 2019/11/27 | 3,670 | 3,810 | 3,655 | 3,755 | 7,200 |
| 2019/11/26 | 3,695 | 3,710 | 3,635 | 3,645 | 5,100 |
| 2019/11/25 | 3,700 | 3,740 | 3,665 | 3,675 | 3,500 |
| 2019/11/22 | 3,585 | 3,710 | 3,580 | 3,695 | 5,100 |
| 2019/11/21 | 3,570 | 3,615 | 3,530 | 3,615 | 3,900 |
| 2019/11/20 | 3,580 | 3,595 | 3,545 | 3,570 | 3,700 |
| 2019/11/19 | 3,620 | 3,640 | 3,580 | 3,580 | 5,900 |
| 2019/11/18 | 3,650 | 3,650 | 3,615 | 3,625 | 2,300 |
| 2019/11/15 | 3,585 | 3,645 | 3,585 | 3,615 | 2,900 |
| 2019/11/14 | 3,680 | 3,685 | 3,590 | 3,590 | 4,600 |
| 2019/11/13 | 3,750 | 3,750 | 3,685 | 3,685 | 2,800 |
| 2019/11/12 | 3,815 | 3,815 | 3,655 | 3,735 | 6,300 |
| 2019/11/11 | 3,670 | 3,905 | 3,575 | 3,815 | 23,800 |
| 2019/11/08 | 3,705 | 3,705 | 3,575 | 3,665 | 9,400 |
| 2019/11/07 | 3,620 | 3,700 | 3,540 | 3,700 | 5,800 |
| 2019/11/06 | 3,640 | 3,685 | 3,640 | 3,650 | 4,200 |
| 2019/11/05 | 3,585 | 3,655 | 3,575 | 3,645 | 10,100 |
| 2019/11/01 | 3,600 | 3,600 | 3,560 | 3,575 | 3,500 |
| 2019/10/31 | 3,510 | 3,605 | 3,505 | 3,600 | 8,700 |
| 2019/10/30 | 3,410 | 3,500 | 3,395 | 3,500 | 13,500 |
| 2019/10/29 | 3,410 | 3,460 | 3,395 | 3,425 | 6,400 |
| 2019/10/28 | 3,395 | 3,395 | 3,370 | 3,390 | 1,700 |
| 2019/10/25 | 3,400 | 3,425 | 3,370 | 3,395 | 4,000 |
| 2019/10/24 | 3,415 | 3,420 | 3,400 | 3,400 | 4,100 |
| 2019/10/23 | 3,400 | 3,430 | 3,375 | 3,410 | 2,900 |
| 2019/10/21 | 3,375 | 3,395 | 3,365 | 3,390 | 2,500 |
| 2019/10/18 | 3,325 | 3,365 | 3,325 | 3,365 | 4,000 |
| 2019/10/17 | 3,380 | 3,380 | 3,310 | 3,320 | 6,900 |
| 2019/10/16 | 3,370 | 3,420 | 3,350 | 3,400 | 7,200 |
| 2019/10/15 | 3,390 | 3,415 | 3,335 | 3,335 | 8,700 |
| 2019/10/11 | 3,410 | 3,410 | 3,330 | 3,350 | 6,700 |
| 2019/10/10 | 3,400 | 3,415 | 3,375 | 3,375 | 2,300 |
| 2019/10/09 | 3,370 | 3,400 | 3,345 | 3,400 | 3,200 |
| 2019/10/08 | 3,370 | 3,380 | 3,345 | 3,360 | 2,800 |
| 2019/10/07 | 3,320 | 3,360 | 3,305 | 3,360 | 2,300 |
| 2019/10/04 | 3,310 | 3,345 | 3,290 | 3,290 | 10,200 |
| 2019/10/03 | 3,330 | 3,345 | 3,250 | 3,310 | 9,300 |
| 2019/10/02 | 3,270 | 3,435 | 3,260 | 3,400 | 10,400 |
| 2019/10/01 | 3,245 | 3,280 | 3,240 | 3,275 | 4,800 |
| 2019/09/30 | 3,235 | 3,255 | 3,215 | 3,245 | 5,000 |
| 2019/09/27 | 3,270 | 3,270 | 3,220 | 3,265 | 7,600 |
| 2019/09/26 | 3,260 | 3,280 | 3,215 | 3,280 | 16,100 |
| 2019/09/25 | 3,280 | 3,280 | 3,195 | 3,230 | 7,100 |
| 2019/09/24 | 3,185 | 3,285 | 3,145 | 3,280 | 8,300 |
| 2019/09/20 | 3,165 | 3,205 | 3,070 | 3,205 | 9,700 |
| 2019/09/19 | 3,070 | 3,180 | 3,070 | 3,175 | 10,300 |
| 2019/09/18 | 3,125 | 3,125 | 3,020 | 3,045 | 3,900 |
| 2019/09/17 | 3,075 | 3,130 | 3,040 | 3,130 | 9,200 |
| 2019/09/13 | 3,090 | 3,095 | 2,990 | 3,085 | 19,300 |
| 2019/09/12 | 3,030 | 3,090 | 3,030 | 3,090 | 9,600 |
| 2019/09/11 | 2,969 | 3,030 | 2,953 | 3,030 | 9,000 |
| 2019/09/10 | 2,938 | 2,969 | 2,909 | 2,969 | 5,800 |
| 2019/09/09 | 2,919 | 2,935 | 2,886 | 2,935 | 4,100 |
| 2019/09/06 | 2,907 | 2,907 | 2,882 | 2,887 | 4,500 |
| 2019/09/05 | 2,831 | 2,908 | 2,821 | 2,908 | 7,800 |
| 2019/09/04 | 2,788 | 2,830 | 2,783 | 2,820 | 6,700 |
| 2019/09/03 | 2,768 | 2,799 | 2,763 | 2,788 | 8,900 |
| 2019/09/02 | 2,792 | 2,792 | 2,749 | 2,767 | 4,700 |
| 2019/08/30 | 2,704 | 2,800 | 2,704 | 2,792 | 7,200 |
| 2019/08/29 | 2,683 | 2,760 | 2,683 | 2,700 | 15,200 |
| 2019/08/28 | 2,777 | 2,786 | 2,595 | 2,675 | 15,700 |
| 2019/08/27 | 2,816 | 2,823 | 2,750 | 2,750 | 8,900 |
| 2019/08/26 | 2,910 | 2,910 | 2,802 | 2,802 | 3,900 |
| 2019/08/23 | 2,945 | 2,969 | 2,936 | 2,965 | 4,400 |
| 2019/08/22 | 2,998 | 2,998 | 2,930 | 2,945 | 4,200 |
| 2019/08/21 | 2,953 | 3,050 | 2,925 | 3,025 | 6,900 |
| 2019/08/20 | 2,860 | 2,974 | 2,815 | 2,974 | 4,300 |
| 2019/08/19 | 2,870 | 2,913 | 2,860 | 2,860 | 2,900 |
| 2019/08/16 | 2,900 | 2,940 | 2,858 | 2,869 | 5,500 |
| 2019/08/15 | 2,777 | 2,896 | 2,777 | 2,863 | 4,500 |
| 2019/08/14 | 2,772 | 2,841 | 2,772 | 2,841 | 4,900 |
| 2019/08/13 | 2,780 | 2,844 | 2,780 | 2,784 | 6,600 |
| 2019/08/09 | 2,934 | 2,934 | 2,779 | 2,826 | 5,200 |
| 2019/08/08 | 2,920 | 2,945 | 2,920 | 2,934 | 3,500 |
| 2019/08/07 | 2,873 | 2,957 | 2,873 | 2,954 | 7,500 |
| 2019/08/06 | 2,817 | 2,900 | 2,803 | 2,898 | 7,600 |
| 2019/08/05 | 2,963 | 2,963 | 2,853 | 2,867 | 8,000 |
| 2019/08/02 | 2,895 | 2,969 | 2,895 | 2,963 | 8,300 |
| 2019/08/01 | 2,986 | 2,995 | 2,980 | 2,995 | 1,000 |
| 2019/07/31 | 3,005 | 3,015 | 2,986 | 2,986 | 3,300 |
| 2019/07/30 | 2,994 | 3,045 | 2,994 | 3,040 | 2,900 |
| 2019/07/29 | 2,959 | 2,994 | 2,952 | 2,994 | 2,800 |
| 2019/07/26 | 2,936 | 2,943 | 2,907 | 2,943 | 3,400 |
| 2019/07/25 | 2,896 | 2,941 | 2,896 | 2,936 | 1,900 |
| 2019/07/24 | 2,876 | 2,896 | 2,876 | 2,896 | 2,000 |
| 2019/07/23 | 2,877 | 2,892 | 2,867 | 2,882 | 2,400 |
| 2019/07/22 | 2,920 | 2,949 | 2,850 | 2,877 | 8,700 |
| 2019/07/19 | 2,851 | 2,896 | 2,851 | 2,894 | 4,700 |
| 2019/07/18 | 2,971 | 2,980 | 2,828 | 2,828 | 10,200 |
| 2019/07/17 | 2,979 | 2,984 | 2,968 | 2,971 | 4,300 |
| 2019/07/16 | 2,963 | 2,982 | 2,963 | 2,979 | 2,300 |
| 2019/07/12 | 3,020 | 3,020 | 2,960 | 2,963 | 3,500 |
| 2019/07/11 | 2,997 | 3,010 | 2,992 | 3,005 | 3,300 |
| 2019/07/10 | 3,020 | 3,020 | 2,975 | 2,992 | 12,500 |
| 2019/07/09 | 2,976 | 3,035 | 2,976 | 3,020 | 5,400 |
| 2019/07/08 | 3,000 | 3,020 | 2,976 | 2,976 | 5,300 |
| 2019/07/05 | 2,997 | 3,020 | 2,942 | 3,020 | 3,100 |
| 2019/07/04 | 3,000 | 3,020 | 3,000 | 3,020 | 600 |
| 2019/07/03 | 2,930 | 3,060 | 2,924 | 3,020 | 7,400 |
| 2019/07/02 | 2,885 | 2,940 | 2,866 | 2,931 | 7,100 |
| 2019/07/01 | 2,752 | 2,895 | 2,752 | 2,891 | 8,400 |
| 2019/06/28 | 2,745 | 2,757 | 2,726 | 2,726 | 8,000 |
| 2019/06/27 | 2,772 | 2,808 | 2,772 | 2,795 | 3,800 |
| 2019/06/26 | 2,706 | 2,763 | 2,706 | 2,759 | 4,600 |
| 2019/06/25 | 2,819 | 2,819 | 2,747 | 2,747 | 3,900 |
| 2019/06/24 | 2,883 | 2,883 | 2,815 | 2,819 | 1,300 |
| 2019/06/21 | 2,895 | 2,895 | 2,871 | 2,883 | 3,400 |
| 2019/06/20 | 2,887 | 2,903 | 2,887 | 2,903 | 300 |
| 2019/06/19 | 2,900 | 2,948 | 2,894 | 2,894 | 4,200 |
| 2019/06/18 | 2,888 | 2,888 | 2,868 | 2,868 | 7,100 |
| 2019/06/17 | 2,885 | 2,895 | 2,885 | 2,891 | 3,900 |
| 2019/06/14 | 2,872 | 2,894 | 2,868 | 2,885 | 5,100 |
| 2019/06/13 | 2,895 | 2,895 | 2,867 | 2,872 | 5,100 |
| 2019/06/12 | 2,933 | 2,933 | 2,899 | 2,899 | 2,600 |
| 2019/06/11 | 2,931 | 2,937 | 2,911 | 2,933 | 3,400 |
| 2019/06/10 | 2,905 | 2,929 | 2,887 | 2,903 | 4,200 |
| 2019/06/07 | 2,888 | 2,905 | 2,880 | 2,896 | 3,800 |
| 2019/06/06 | 2,901 | 2,919 | 2,884 | 2,885 | 3,700 |
| 2019/06/05 | 2,902 | 2,933 | 2,902 | 2,933 | 1,900 |
| 2019/06/04 | 2,840 | 2,976 | 2,832 | 2,921 | 10,700 |
| 2019/06/03 | 2,819 | 2,845 | 2,819 | 2,824 | 6,400 |
| 2019/05/31 | 2,883 | 2,883 | 2,836 | 2,840 | 18,000 |
| 2019/05/30 | 2,894 | 2,907 | 2,863 | 2,883 | 2,800 |
| 2019/05/29 | 2,860 | 2,897 | 2,860 | 2,897 | 3,300 |
| 2019/05/28 | 2,886 | 2,896 | 2,860 | 2,860 | 6,000 |
| 2019/05/27 | 2,891 | 2,907 | 2,891 | 2,906 | 1,200 |
| 2019/05/24 | 2,901 | 2,901 | 2,871 | 2,891 | 6,500 |
| 2019/05/23 | 2,900 | 2,926 | 2,900 | 2,901 | 3,500 |
| 2019/05/22 | 2,885 | 2,905 | 2,875 | 2,888 | 7,000 |
| 2019/05/21 | 2,841 | 2,885 | 2,840 | 2,885 | 2,800 |
| 2019/05/20 | 2,857 | 2,872 | 2,804 | 2,841 | 5,600 |
| 2019/05/17 | 2,755 | 2,857 | 2,755 | 2,857 | 6,200 |
| 2019/05/16 | 2,736 | 2,736 | 2,690 | 2,709 | 7,600 |
| 2019/05/15 | 2,680 | 2,819 | 2,647 | 2,736 | 12,600 |
| 2019/05/14 | 2,738 | 2,750 | 2,616 | 2,630 | 10,800 |
| 2019/05/13 | 2,951 | 2,957 | 2,888 | 2,888 | 5,600 |
| 2019/05/10 | 2,879 | 2,964 | 2,879 | 2,925 | 11,300 |
| 2019/05/09 | 2,905 | 2,923 | 2,900 | 2,902 | 9,400 |
| 2019/05/08 | 2,984 | 3,010 | 2,940 | 2,955 | 10,100 |
| 2019/05/07 | 3,020 | 3,040 | 2,985 | 2,990 | 6,000 |
| 2019/04/26 | 3,065 | 3,065 | 3,025 | 3,035 | 3,400 |
| 2019/04/25 | 3,055 | 3,100 | 3,015 | 3,065 | 4,800 |
| 2019/04/24 | 3,050 | 3,080 | 3,040 | 3,055 | 4,800 |
| 2019/04/23 | 3,015 | 3,035 | 3,000 | 3,035 | 2,200 |
| 2019/04/22 | 3,025 | 3,025 | 3,000 | 3,025 | 1,500 |
| 2019/04/19 | 3,055 | 3,055 | 3,025 | 3,040 | 1,600 |
| 2019/04/18 | 3,060 | 3,060 | 2,982 | 3,040 | 4,700 |
| 2019/04/17 | 3,090 | 3,090 | 3,025 | 3,070 | 4,400 |
| 2019/04/16 | 3,080 | 3,100 | 3,075 | 3,090 | 1,500 |
| 2019/04/15 | 3,045 | 3,090 | 3,045 | 3,085 | 4,900 |
| 2019/04/12 | 2,984 | 3,035 | 2,984 | 3,000 | 4,400 |
| 2019/04/11 | 3,000 | 3,020 | 3,000 | 3,015 | 2,100 |
| 2019/04/10 | 3,005 | 3,040 | 2,985 | 3,000 | 6,200 |
| 2019/04/09 | 3,075 | 3,075 | 3,025 | 3,035 | 2,800 |
| 2019/04/08 | 3,075 | 3,075 | 3,045 | 3,050 | 2,800 |
| 2019/04/05 | 3,065 | 3,100 | 3,040 | 3,080 | 5,900 |
| 2019/04/04 | 3,030 | 3,060 | 3,030 | 3,035 | 3,800 |
| 2019/04/03 | 3,065 | 3,065 | 3,025 | 3,045 | 4,100 |
| 2019/04/02 | 3,125 | 3,125 | 3,015 | 3,065 | 5,700 |
| 2019/04/01 | 3,090 | 3,130 | 3,080 | 3,120 | 12,200 |
| 2019/03/29 | 3,035 | 3,050 | 3,025 | 3,025 | 4,000 |
| 2019/03/28 | 3,075 | 3,075 | 3,030 | 3,035 | 7,000 |
| 2019/03/27 | 3,105 | 3,120 | 3,085 | 3,110 | 25,200 |
| 2019/03/26 | 2,942 | 3,125 | 2,932 | 3,115 | 68,500 |
| 2019/03/25 | 2,997 | 2,997 | 2,851 | 2,922 | 33,700 |
| 2019/03/22 | 2,975 | 2,998 | 2,928 | 2,998 | 29,300 |
| 2019/03/20 | 3,010 | 3,010 | 2,946 | 2,965 | 24,300 |
| 2019/03/19 | 3,030 | 3,040 | 2,997 | 2,998 | 14,500 |
| 2019/03/18 | 3,005 | 3,055 | 2,999 | 3,030 | 41,300 |
| 2019/03/15 | 3,000 | 3,025 | 3,000 | 3,000 | 18,800 |
| 2019/03/14 | 3,000 | 3,010 | 2,999 | 3,000 | 5,400 |
| 2019/03/13 | 3,015 | 3,025 | 2,997 | 3,000 | 7,700 |
| 2019/03/12 | 2,949 | 3,025 | 2,949 | 2,999 | 6,900 |
| 2019/03/11 | 2,881 | 2,937 | 2,881 | 2,924 | 8,000 |
| 2019/03/08 | 2,903 | 2,953 | 2,875 | 2,881 | 11,500 |
| 2019/03/07 | 2,932 | 2,982 | 2,932 | 2,953 | 8,100 |
| 2019/03/06 | 3,000 | 3,025 | 2,947 | 2,947 | 11,400 |
| 2019/03/05 | 3,000 | 3,010 | 3,000 | 3,010 | 4,000 |
| 2019/03/04 | 3,000 | 3,020 | 3,000 | 3,020 | 5,600 |
| 2019/03/01 | 3,005 | 3,020 | 2,998 | 3,000 | 4,700 |
| 2019/02/28 | 3,000 | 3,040 | 2,994 | 2,998 | 13,100 |
| 2019/02/27 | 2,988 | 3,015 | 2,988 | 3,000 | 17,200 |
| 2019/02/26 | 2,979 | 3,015 | 2,965 | 2,966 | 9,600 |
| 2019/02/25 | 2,906 | 3,015 | 2,906 | 2,979 | 14,300 |
| 2019/02/22 | 2,815 | 2,921 | 2,801 | 2,906 | 21,000 |
| 2019/02/21 | 2,836 | 2,862 | 2,818 | 2,818 | 13,600 |
| 2019/02/20 | 2,734 | 2,844 | 2,734 | 2,830 | 13,500 |
| 2019/02/19 | 2,793 | 2,804 | 2,702 | 2,734 | 22,300 |
| 2019/02/18 | 2,910 | 2,942 | 2,782 | 2,793 | 32,500 |
| 2019/02/15 | 2,860 | 3,080 | 2,760 | 2,908 | 25,300 |
| 2019/02/14 | 2,780 | 2,929 | 2,773 | 2,858 | 12,600 |
| 2019/02/13 | 2,823 | 2,840 | 2,747 | 2,830 | 14,500 |
| 2019/02/12 | 2,642 | 2,825 | 2,642 | 2,825 | 18,700 |
| 2019/02/08 | 2,591 | 2,685 | 2,589 | 2,620 | 8,600 |
| 2019/02/07 | 2,593 | 2,640 | 2,580 | 2,625 | 4,500 |
| 2019/02/06 | 2,636 | 2,640 | 2,571 | 2,593 | 5,800 |
| 2019/02/05 | 2,571 | 2,658 | 2,555 | 2,636 | 9,900 |
| 2019/02/04 | 2,558 | 2,632 | 2,555 | 2,581 | 10,300 |
| 2019/02/01 | 2,538 | 2,574 | 2,510 | 2,528 | 13,500 |
| 2019/01/31 | 2,548 | 2,648 | 2,548 | 2,559 | 6,800 |
| 2019/01/30 | 2,556 | 2,566 | 2,519 | 2,527 | 11,800 |
| 2019/01/29 | 2,546 | 2,570 | 2,540 | 2,546 | 4,800 |
| 2019/01/28 | 2,539 | 2,586 | 2,539 | 2,565 | 6,900 |
| 2019/01/25 | 2,554 | 2,600 | 2,554 | 2,568 | 6,500 |
| 2019/01/24 | 2,608 | 2,608 | 2,538 | 2,554 | 9,500 |
| 2019/01/23 | 2,651 | 2,651 | 2,603 | 2,630 | 3,800 |
| 2019/01/22 | 2,690 | 2,711 | 2,655 | 2,690 | 6,300 |
| 2019/01/21 | 2,684 | 2,721 | 2,674 | 2,690 | 5,500 |
| 2019/01/18 | 2,660 | 2,742 | 2,660 | 2,683 | 5,400 |
| 2019/01/17 | 2,725 | 2,750 | 2,640 | 2,680 | 9,400 |
| 2019/01/16 | 2,630 | 2,643 | 2,564 | 2,575 | 4,600 |
| 2019/01/15 | 2,563 | 2,650 | 2,563 | 2,630 | 4,600 |
| 2019/01/11 | 2,617 | 2,650 | 2,609 | 2,610 | 7,000 |
| 2019/01/10 | 2,740 | 2,740 | 2,624 | 2,652 | 9,700 |
| 2019/01/09 | 2,799 | 2,813 | 2,752 | 2,766 | 9,900 |
| 2019/01/08 | 2,804 | 2,847 | 2,791 | 2,799 | 12,100 |
| 2019/01/07 | 2,643 | 2,792 | 2,600 | 2,785 | 23,000 |
| 2019/01/04 | 2,569 | 2,683 | 2,551 | 2,667 | 20,100 |