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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,650 | 7,710 | 7,560 | 7,660 | 22,400 |
| 2021/12/29 | 7,600 | 7,710 | 7,430 | 7,530 | 18,800 |
| 2021/12/28 | 7,540 | 7,570 | 7,490 | 7,560 | 17,400 |
| 2021/12/27 | 7,650 | 7,650 | 7,430 | 7,540 | 13,200 |
| 2021/12/24 | 7,540 | 7,720 | 7,540 | 7,600 | 7,400 |
| 2021/12/23 | 7,550 | 7,600 | 7,450 | 7,540 | 4,800 |
| 2021/12/22 | 7,550 | 7,580 | 7,330 | 7,500 | 18,000 |
| 2021/12/21 | 7,560 | 7,630 | 7,320 | 7,400 | 29,100 |
| 2021/12/20 | 7,790 | 7,800 | 7,520 | 7,560 | 27,400 |
| 2021/12/17 | 8,170 | 8,170 | 7,820 | 7,860 | 24,300 |
| 2021/12/16 | 8,190 | 8,190 | 8,030 | 8,030 | 18,100 |
| 2021/12/15 | 8,140 | 8,310 | 8,090 | 8,260 | 16,800 |
| 2021/12/14 | 8,090 | 8,150 | 8,000 | 8,140 | 13,800 |
| 2021/12/13 | 7,950 | 8,130 | 7,950 | 8,090 | 16,000 |
| 2021/12/10 | 7,890 | 7,940 | 7,790 | 7,880 | 16,600 |
| 2021/12/09 | 7,820 | 7,950 | 7,710 | 7,890 | 15,800 |
| 2021/12/08 | 7,840 | 7,970 | 7,710 | 7,840 | 20,200 |
| 2021/12/07 | 7,450 | 7,710 | 7,400 | 7,690 | 18,500 |
| 2021/12/06 | 7,300 | 7,510 | 7,240 | 7,400 | 20,900 |
| 2021/12/03 | 7,070 | 7,370 | 7,000 | 7,370 | 22,900 |
| 2021/12/02 | 7,010 | 7,050 | 6,920 | 6,930 | 17,900 |
| 2021/12/01 | 7,030 | 7,060 | 6,910 | 6,970 | 22,100 |
| 2021/11/30 | 6,960 | 7,100 | 6,830 | 7,080 | 56,900 |
| 2021/11/29 | 6,860 | 7,050 | 6,820 | 6,860 | 16,400 |
| 2021/11/26 | 6,880 | 7,020 | 6,830 | 6,960 | 15,700 |
| 2021/11/25 | 7,090 | 7,090 | 6,890 | 6,980 | 11,400 |
| 2021/11/24 | 7,280 | 7,290 | 7,040 | 7,090 | 14,600 |
| 2021/11/22 | 7,230 | 7,290 | 7,190 | 7,220 | 6,200 |
| 2021/11/19 | 7,260 | 7,450 | 7,100 | 7,370 | 61,800 |
| 2021/11/18 | 7,440 | 7,520 | 7,230 | 7,260 | 59,700 |
| 2021/11/17 | 7,590 | 7,740 | 7,560 | 7,570 | 23,300 |
| 2021/11/16 | 7,420 | 7,640 | 7,420 | 7,540 | 24,900 |
| 2021/11/15 | 7,500 | 7,620 | 7,360 | 7,380 | 11,300 |
| 2021/11/12 | 7,180 | 7,460 | 7,180 | 7,380 | 25,300 |
| 2021/11/11 | 7,470 | 7,470 | 7,160 | 7,190 | 24,300 |
| 2021/11/10 | 7,950 | 8,130 | 7,480 | 7,490 | 34,100 |
| 2021/11/09 | 8,120 | 8,200 | 7,960 | 7,960 | 24,600 |
| 2021/11/08 | 7,970 | 8,210 | 7,970 | 8,120 | 26,000 |
| 2021/11/05 | 7,840 | 7,940 | 7,790 | 7,920 | 15,800 |
| 2021/11/04 | 7,580 | 7,870 | 7,580 | 7,840 | 19,300 |
| 2021/11/02 | 7,730 | 7,810 | 7,580 | 7,640 | 20,900 |
| 2021/11/01 | 7,380 | 7,770 | 7,370 | 7,740 | 28,000 |
| 2021/10/29 | 7,180 | 7,300 | 7,150 | 7,230 | 7,700 |
| 2021/10/28 | 7,120 | 7,260 | 7,030 | 7,180 | 16,800 |
| 2021/10/27 | 7,130 | 7,160 | 7,090 | 7,160 | 6,500 |
| 2021/10/26 | 7,110 | 7,150 | 7,020 | 7,140 | 9,500 |
| 2021/10/25 | 7,050 | 7,140 | 6,990 | 6,990 | 16,000 |
| 2021/10/22 | 6,900 | 7,070 | 6,900 | 7,050 | 11,100 |
| 2021/10/21 | 7,090 | 7,090 | 6,980 | 6,990 | 9,000 |
| 2021/10/20 | 7,280 | 7,280 | 7,060 | 7,090 | 14,100 |
| 2021/10/19 | 7,350 | 7,390 | 7,270 | 7,280 | 7,700 |
| 2021/10/18 | 7,300 | 7,370 | 7,240 | 7,340 | 13,100 |
| 2021/10/15 | 7,060 | 7,240 | 7,050 | 7,180 | 15,500 |
| 2021/10/14 | 6,860 | 7,040 | 6,790 | 7,030 | 21,200 |
| 2021/10/13 | 7,150 | 7,150 | 6,930 | 6,930 | 19,200 |
| 2021/10/12 | 7,280 | 7,300 | 7,130 | 7,220 | 29,500 |
| 2021/10/11 | 7,550 | 7,730 | 7,270 | 7,330 | 44,600 |
| 2021/10/08 | 7,440 | 7,610 | 7,440 | 7,550 | 27,000 |
| 2021/10/07 | 7,240 | 7,470 | 7,230 | 7,330 | 25,800 |
| 2021/10/06 | 7,180 | 7,350 | 7,180 | 7,240 | 18,200 |
| 2021/10/05 | 7,130 | 7,270 | 7,010 | 7,190 | 25,500 |
| 2021/10/04 | 7,100 | 7,200 | 7,050 | 7,190 | 26,200 |
| 2021/10/01 | 7,140 | 7,140 | 6,980 | 6,990 | 24,300 |
| 2021/09/30 | 7,220 | 7,280 | 7,010 | 7,220 | 38,000 |
| 2021/09/29 | 7,100 | 7,220 | 7,000 | 7,220 | 32,100 |
| 2021/09/28 | 7,110 | 7,260 | 6,990 | 7,220 | 25,400 |
| 2021/09/27 | 7,100 | 7,130 | 7,010 | 7,090 | 43,000 |
| 2021/09/24 | 7,010 | 7,270 | 7,000 | 7,180 | 44,900 |
| 2021/09/22 | 6,990 | 7,180 | 6,860 | 6,930 | 38,700 |
| 2021/09/21 | 7,020 | 7,030 | 6,800 | 6,890 | 48,500 |
| 2021/09/17 | 6,810 | 7,160 | 6,720 | 7,020 | 364,100 |
| 2021/09/16 | 6,900 | 6,900 | 6,750 | 6,810 | 28,800 |
| 2021/09/15 | 6,800 | 6,930 | 6,750 | 6,850 | 22,800 |
| 2021/09/14 | 6,560 | 6,910 | 6,560 | 6,900 | 37,600 |
| 2021/09/13 | 6,370 | 6,660 | 6,360 | 6,660 | 24,000 |
| 2021/09/10 | 6,520 | 6,520 | 6,330 | 6,450 | 47,800 |
| 2021/09/09 | 6,630 | 6,710 | 6,500 | 6,570 | 29,700 |
| 2021/09/08 | 6,420 | 6,590 | 6,380 | 6,590 | 25,800 |
| 2021/09/07 | 6,350 | 6,660 | 6,340 | 6,520 | 40,800 |
| 2021/09/06 | 6,260 | 6,340 | 6,230 | 6,300 | 11,900 |
| 2021/09/03 | 6,060 | 6,350 | 6,030 | 6,350 | 27,800 |
| 2021/09/02 | 6,180 | 6,290 | 6,070 | 6,100 | 18,800 |
| 2021/09/01 | 6,250 | 6,250 | 6,050 | 6,180 | 17,800 |
| 2021/08/31 | 6,220 | 6,350 | 6,020 | 6,320 | 26,700 |
| 2021/08/30 | 6,000 | 6,260 | 6,000 | 6,220 | 27,900 |
| 2021/08/27 | 5,970 | 6,090 | 5,890 | 6,000 | 34,300 |
| 2021/08/26 | 5,860 | 6,030 | 5,820 | 5,960 | 27,100 |
| 2021/08/25 | 5,660 | 5,830 | 5,660 | 5,820 | 29,500 |
| 2021/08/24 | 5,630 | 5,790 | 5,590 | 5,660 | 36,000 |
| 2021/08/23 | 4,985 | 5,650 | 4,985 | 5,590 | 78,300 |
| 2021/08/20 | 5,120 | 5,120 | 4,800 | 5,010 | 14,600 |
| 2021/08/19 | 4,890 | 5,110 | 4,890 | 5,050 | 15,200 |
| 2021/08/18 | 4,705 | 4,945 | 4,705 | 4,945 | 10,100 |
| 2021/08/17 | 4,855 | 4,855 | 4,705 | 4,705 | 2,800 |
| 2021/08/16 | 4,840 | 4,865 | 4,775 | 4,805 | 11,900 |
| 2021/08/13 | 4,895 | 4,895 | 4,825 | 4,840 | 5,200 |
| 2021/08/12 | 4,790 | 4,800 | 4,580 | 4,800 | 8,500 |
| 2021/08/11 | 4,725 | 4,795 | 4,705 | 4,790 | 11,000 |
| 2021/08/10 | 4,700 | 4,785 | 4,620 | 4,705 | 9,000 |
| 2021/08/06 | 4,555 | 4,700 | 4,505 | 4,700 | 12,900 |
| 2021/08/05 | 4,530 | 4,665 | 4,515 | 4,590 | 4,300 |
| 2021/08/04 | 4,585 | 4,600 | 4,520 | 4,600 | 9,400 |
| 2021/08/03 | 4,735 | 4,735 | 4,615 | 4,625 | 4,000 |
| 2021/08/02 | 4,585 | 4,735 | 4,550 | 4,735 | 14,500 |
| 2021/07/30 | 4,500 | 4,520 | 4,415 | 4,445 | 8,300 |
| 2021/07/29 | 4,560 | 4,570 | 4,535 | 4,570 | 5,700 |
| 2021/07/28 | 4,585 | 4,585 | 4,500 | 4,500 | 2,500 |
| 2021/07/27 | 4,640 | 4,680 | 4,515 | 4,555 | 11,300 |
| 2021/07/26 | 4,385 | 4,620 | 4,385 | 4,595 | 34,000 |
| 2021/07/21 | 4,110 | 4,380 | 4,110 | 4,375 | 34,200 |
| 2021/07/20 | 4,165 | 4,170 | 4,060 | 4,090 | 14,900 |
| 2021/07/19 | 4,205 | 4,205 | 4,105 | 4,115 | 14,600 |
| 2021/07/16 | 4,340 | 4,365 | 4,205 | 4,205 | 11,000 |
| 2021/07/15 | 4,355 | 4,400 | 4,305 | 4,390 | 14,300 |
| 2021/07/14 | 4,355 | 4,400 | 4,285 | 4,355 | 14,000 |
| 2021/07/13 | 4,320 | 4,400 | 4,305 | 4,355 | 23,400 |
| 2021/07/12 | 4,325 | 4,415 | 4,295 | 4,345 | 24,700 |
| 2021/07/09 | 4,180 | 4,390 | 4,135 | 4,325 | 31,100 |
| 2021/07/08 | 4,190 | 4,330 | 4,160 | 4,250 | 21,000 |
| 2021/07/07 | 4,225 | 4,225 | 4,155 | 4,185 | 7,100 |
| 2021/07/06 | 4,115 | 4,235 | 4,095 | 4,235 | 10,200 |
| 2021/07/05 | 4,070 | 4,160 | 4,035 | 4,115 | 8,500 |
| 2021/07/02 | 4,085 | 4,085 | 4,050 | 4,075 | 4,200 |
| 2021/07/01 | 4,195 | 4,195 | 4,065 | 4,065 | 11,600 |
| 2021/06/30 | 4,180 | 4,240 | 4,175 | 4,220 | 14,400 |
| 2021/06/29 | 4,150 | 4,230 | 4,130 | 4,200 | 13,600 |
| 2021/06/28 | 4,160 | 4,210 | 4,110 | 4,175 | 12,400 |
| 2021/06/25 | 4,070 | 4,125 | 4,050 | 4,100 | 7,600 |
| 2021/06/24 | 4,080 | 4,135 | 4,030 | 4,045 | 6,800 |
| 2021/06/23 | 4,070 | 4,145 | 3,980 | 4,140 | 18,300 |
| 2021/06/22 | 4,155 | 4,200 | 4,050 | 4,085 | 18,600 |
| 2021/06/21 | 4,300 | 4,300 | 4,085 | 4,085 | 21,100 |
| 2021/06/18 | 4,125 | 4,390 | 4,090 | 4,355 | 26,000 |
| 2021/06/17 | 4,100 | 4,100 | 4,095 | 4,095 | 1,300 |
| 2021/06/16 | 4,105 | 4,135 | 4,075 | 4,090 | 6,000 |
| 2021/06/15 | 4,035 | 4,125 | 4,025 | 4,105 | 17,600 |
| 2021/06/14 | 4,025 | 4,095 | 4,020 | 4,065 | 5,100 |
| 2021/06/11 | 4,110 | 4,130 | 4,020 | 4,025 | 15,000 |
| 2021/06/10 | 4,120 | 4,140 | 4,080 | 4,135 | 7,900 |
| 2021/06/09 | 4,135 | 4,180 | 4,100 | 4,100 | 6,500 |
| 2021/06/08 | 4,230 | 4,230 | 4,125 | 4,130 | 3,500 |
| 2021/06/07 | 4,260 | 4,285 | 4,195 | 4,225 | 11,500 |
| 2021/06/04 | 4,205 | 4,320 | 4,185 | 4,240 | 12,000 |
| 2021/06/03 | 4,080 | 4,245 | 4,080 | 4,215 | 20,900 |
| 2021/06/02 | 4,010 | 4,105 | 3,990 | 4,055 | 11,700 |
| 2021/06/01 | 4,045 | 4,045 | 3,950 | 4,035 | 15,200 |
| 2021/05/31 | 4,100 | 4,185 | 3,970 | 3,975 | 19,200 |
| 2021/05/28 | 4,180 | 4,245 | 4,040 | 4,120 | 33,900 |
| 2021/05/27 | 4,235 | 4,330 | 4,160 | 4,165 | 226,100 |
| 2021/05/26 | 4,195 | 4,320 | 4,125 | 4,270 | 31,600 |
| 2021/05/25 | 4,205 | 4,295 | 4,175 | 4,245 | 30,200 |
| 2021/05/24 | 4,235 | 4,300 | 4,175 | 4,205 | 31,400 |
| 2021/05/21 | 4,140 | 4,280 | 4,125 | 4,230 | 22,400 |
| 2021/05/20 | 4,105 | 4,210 | 4,085 | 4,155 | 15,900 |
| 2021/05/19 | 4,085 | 4,175 | 4,060 | 4,125 | 25,100 |
| 2021/05/18 | 4,000 | 4,175 | 4,000 | 4,095 | 24,500 |
| 2021/05/17 | 3,840 | 4,000 | 3,815 | 3,955 | 22,900 |
| 2021/05/14 | 3,855 | 3,975 | 3,800 | 3,875 | 15,200 |
| 2021/05/13 | 3,830 | 3,915 | 3,775 | 3,800 | 20,800 |
| 2021/05/12 | 3,915 | 4,090 | 3,770 | 3,830 | 61,200 |
| 2021/05/11 | 4,065 | 4,065 | 3,825 | 3,850 | 19,400 |
| 2021/05/10 | 3,970 | 4,105 | 3,970 | 4,095 | 18,200 |
| 2021/05/07 | 4,060 | 4,060 | 3,940 | 3,980 | 14,900 |
| 2021/05/06 | 3,850 | 4,050 | 3,840 | 4,000 | 30,600 |
| 2021/04/30 | 3,680 | 3,865 | 3,680 | 3,810 | 25,600 |
| 2021/04/28 | 3,755 | 3,765 | 3,685 | 3,705 | 14,900 |
| 2021/04/27 | 3,770 | 3,830 | 3,765 | 3,775 | 8,100 |
| 2021/04/26 | 3,875 | 3,875 | 3,790 | 3,790 | 6,900 |
| 2021/04/23 | 3,850 | 3,950 | 3,840 | 3,890 | 12,000 |
| 2021/04/22 | 3,760 | 3,855 | 3,760 | 3,855 | 17,600 |
| 2021/04/21 | 3,900 | 3,905 | 3,790 | 3,830 | 25,500 |
| 2021/04/20 | 3,995 | 4,010 | 3,950 | 3,950 | 8,700 |
| 2021/04/19 | 4,020 | 4,065 | 3,995 | 4,005 | 5,000 |
| 2021/04/16 | 4,025 | 4,040 | 4,010 | 4,010 | 1,200 |
| 2021/04/15 | 3,995 | 4,055 | 3,995 | 4,020 | 6,900 |
| 2021/04/14 | 4,025 | 4,050 | 3,960 | 3,995 | 19,300 |
| 2021/04/13 | 4,065 | 4,130 | 4,045 | 4,095 | 10,300 |
| 2021/04/12 | 4,065 | 4,065 | 4,005 | 4,050 | 6,200 |
| 2021/04/09 | 4,050 | 4,075 | 4,000 | 4,030 | 13,100 |
| 2021/04/08 | 4,175 | 4,175 | 4,025 | 4,040 | 17,700 |
| 2021/04/07 | 4,050 | 4,210 | 4,040 | 4,190 | 26,300 |
| 2021/04/06 | 4,085 | 4,105 | 3,985 | 4,015 | 18,800 |
| 2021/04/05 | 4,065 | 4,130 | 4,035 | 4,110 | 13,900 |
| 2021/04/02 | 4,080 | 4,080 | 4,030 | 4,030 | 6,800 |
| 2021/04/01 | 4,035 | 4,105 | 4,000 | 4,025 | 12,500 |
| 2021/03/31 | 4,000 | 4,085 | 4,000 | 4,005 | 16,500 |
| 2021/03/30 | 4,185 | 4,225 | 3,980 | 4,010 | 34,700 |
| 2021/03/29 | 4,180 | 4,235 | 4,060 | 4,230 | 110,800 |
| 2021/03/26 | 4,085 | 4,165 | 4,030 | 4,120 | 60,200 |
| 2021/03/25 | 4,055 | 4,105 | 3,975 | 4,105 | 29,000 |
| 2021/03/24 | 4,075 | 4,075 | 3,935 | 4,025 | 32,700 |
| 2021/03/23 | 4,235 | 4,235 | 4,060 | 4,085 | 31,900 |
| 2021/03/22 | 4,265 | 4,295 | 4,175 | 4,195 | 55,500 |
| 2021/03/19 | 4,220 | 4,400 | 4,220 | 4,385 | 35,400 |
| 2021/03/18 | 4,310 | 4,360 | 4,230 | 4,280 | 28,500 |
| 2021/03/17 | 4,305 | 4,305 | 4,230 | 4,280 | 18,000 |
| 2021/03/16 | 4,245 | 4,320 | 4,150 | 4,305 | 18,300 |
| 2021/03/15 | 4,255 | 4,310 | 4,210 | 4,245 | 21,900 |
| 2021/03/12 | 4,180 | 4,295 | 4,150 | 4,280 | 26,200 |
| 2021/03/11 | 4,210 | 4,255 | 4,120 | 4,220 | 20,900 |
| 2021/03/10 | 4,325 | 4,345 | 4,205 | 4,230 | 16,300 |
| 2021/03/09 | 4,220 | 4,340 | 4,160 | 4,300 | 22,900 |
| 2021/03/08 | 4,275 | 4,295 | 4,175 | 4,210 | 24,800 |
| 2021/03/05 | 4,335 | 4,335 | 4,140 | 4,205 | 23,200 |
| 2021/03/04 | 4,460 | 4,470 | 4,280 | 4,390 | 16,300 |
| 2021/03/03 | 4,450 | 4,580 | 4,360 | 4,530 | 19,900 |
| 2021/03/02 | 4,535 | 4,540 | 4,380 | 4,490 | 17,800 |
| 2021/03/01 | 4,525 | 4,600 | 4,460 | 4,565 | 17,800 |
| 2021/02/26 | 4,600 | 4,625 | 4,495 | 4,525 | 22,600 |
| 2021/02/25 | 4,490 | 4,665 | 4,395 | 4,665 | 29,200 |
| 2021/02/24 | 4,840 | 4,840 | 4,465 | 4,490 | 20,900 |
| 2021/02/22 | 5,310 | 5,310 | 4,805 | 4,820 | 37,900 |
| 2021/02/19 | 5,320 | 5,380 | 5,250 | 5,340 | 14,900 |
| 2021/02/18 | 5,200 | 5,400 | 5,200 | 5,400 | 17,800 |
| 2021/02/17 | 5,220 | 5,340 | 5,160 | 5,280 | 15,700 |
| 2021/02/16 | 5,050 | 5,260 | 4,975 | 5,220 | 16,500 |
| 2021/02/15 | 5,050 | 5,210 | 5,010 | 5,150 | 12,000 |
| 2021/02/12 | 5,070 | 5,090 | 4,990 | 5,050 | 8,800 |
| 2021/02/10 | 5,220 | 5,220 | 5,070 | 5,070 | 9,300 |
| 2021/02/09 | 5,040 | 5,330 | 5,010 | 5,280 | 24,300 |
| 2021/02/08 | 4,990 | 5,090 | 4,965 | 5,050 | 22,600 |
| 2021/02/05 | 4,810 | 5,080 | 4,775 | 5,030 | 21,200 |
| 2021/02/04 | 4,815 | 4,855 | 4,740 | 4,835 | 6,100 |
| 2021/02/03 | 4,695 | 4,850 | 4,655 | 4,805 | 13,400 |
| 2021/02/02 | 4,680 | 4,705 | 4,605 | 4,630 | 9,800 |
| 2021/02/01 | 4,625 | 4,735 | 4,620 | 4,645 | 14,200 |
| 2021/01/29 | 4,735 | 4,840 | 4,680 | 4,685 | 11,600 |
| 2021/01/28 | 4,730 | 4,840 | 4,690 | 4,795 | 19,900 |
| 2021/01/27 | 4,685 | 4,825 | 4,685 | 4,740 | 7,200 |
| 2021/01/26 | 4,700 | 4,735 | 4,640 | 4,705 | 9,300 |
| 2021/01/25 | 4,705 | 4,805 | 4,705 | 4,750 | 12,800 |
| 2021/01/22 | 4,645 | 4,760 | 4,550 | 4,705 | 20,700 |
| 2021/01/21 | 4,730 | 4,805 | 4,645 | 4,645 | 12,300 |
| 2021/01/20 | 4,835 | 4,835 | 4,760 | 4,795 | 15,500 |
| 2021/01/19 | 4,705 | 4,870 | 4,705 | 4,765 | 22,800 |
| 2021/01/18 | 4,730 | 4,800 | 4,720 | 4,775 | 6,700 |
| 2021/01/15 | 4,780 | 4,780 | 4,595 | 4,670 | 20,900 |
| 2021/01/14 | 4,770 | 4,800 | 4,725 | 4,775 | 13,800 |
| 2021/01/13 | 4,585 | 4,765 | 4,530 | 4,745 | 22,100 |
| 2021/01/12 | 4,500 | 4,605 | 4,445 | 4,590 | 13,200 |
| 2021/01/08 | 4,425 | 4,490 | 4,410 | 4,490 | 37,600 |
| 2021/01/07 | 4,410 | 4,495 | 4,395 | 4,465 | 12,500 |
| 2021/01/06 | 4,390 | 4,400 | 4,315 | 4,370 | 14,700 |
| 2021/01/05 | 4,355 | 4,455 | 4,355 | 4,440 | 12,400 |
| 2021/01/04 | 4,440 | 4,490 | 4,325 | 4,415 | 10,000 |