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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,255 | 4,285 | 4,175 | 4,175 | 8,500 |
| 2022/12/29 | 4,240 | 4,290 | 4,185 | 4,255 | 10,200 |
| 2022/12/28 | 4,110 | 4,230 | 4,110 | 4,200 | 8,600 |
| 2022/12/27 | 4,040 | 4,120 | 4,040 | 4,110 | 3,200 |
| 2022/12/26 | 3,910 | 4,050 | 3,910 | 3,995 | 4,800 |
| 2022/12/23 | 3,850 | 3,940 | 3,790 | 3,940 | 9,700 |
| 2022/12/22 | 3,770 | 3,890 | 3,770 | 3,885 | 5,700 |
| 2022/12/21 | 3,775 | 3,795 | 3,665 | 3,770 | 19,600 |
| 2022/12/20 | 4,025 | 4,025 | 3,770 | 3,775 | 11,800 |
| 2022/12/19 | 3,965 | 3,995 | 3,940 | 3,980 | 8,400 |
| 2022/12/16 | 4,045 | 4,080 | 3,965 | 3,965 | 10,300 |
| 2022/12/15 | 4,160 | 4,160 | 4,025 | 4,030 | 4,300 |
| 2022/12/14 | 4,025 | 4,170 | 4,010 | 4,160 | 7,700 |
| 2022/12/13 | 3,975 | 4,005 | 3,970 | 3,980 | 5,900 |
| 2022/12/12 | 4,065 | 4,075 | 3,960 | 3,975 | 5,100 |
| 2022/12/09 | 3,940 | 4,070 | 3,940 | 4,035 | 8,100 |
| 2022/12/08 | 3,935 | 3,970 | 3,885 | 3,945 | 12,100 |
| 2022/12/07 | 3,930 | 4,040 | 3,930 | 3,935 | 7,300 |
| 2022/12/06 | 4,065 | 4,065 | 3,935 | 3,955 | 9,000 |
| 2022/12/05 | 4,015 | 4,080 | 3,925 | 4,060 | 9,100 |
| 2022/12/02 | 3,975 | 3,985 | 3,870 | 3,945 | 12,800 |
| 2022/12/01 | 4,240 | 4,240 | 3,940 | 4,025 | 11,900 |
| 2022/11/30 | 4,260 | 4,280 | 4,175 | 4,210 | 14,100 |
| 2022/11/29 | 4,405 | 4,440 | 4,250 | 4,300 | 11,300 |
| 2022/11/28 | 4,385 | 4,550 | 4,370 | 4,475 | 8,300 |
| 2022/11/25 | 4,530 | 4,690 | 4,530 | 4,665 | 6,800 |
| 2022/11/24 | 4,310 | 4,545 | 4,310 | 4,505 | 12,400 |
| 2022/11/22 | 4,110 | 4,255 | 4,030 | 4,245 | 13,800 |
| 2022/11/21 | 4,085 | 4,110 | 4,010 | 4,110 | 6,400 |
| 2022/11/18 | 4,030 | 4,095 | 4,030 | 4,050 | 9,500 |
| 2022/11/17 | 3,990 | 4,065 | 3,990 | 4,030 | 5,300 |
| 2022/11/16 | 3,995 | 4,010 | 3,955 | 3,990 | 9,900 |
| 2022/11/15 | 3,925 | 3,965 | 3,920 | 3,950 | 13,800 |
| 2022/11/14 | 3,890 | 3,995 | 3,890 | 3,925 | 15,900 |
| 2022/11/11 | 3,855 | 3,970 | 3,850 | 3,960 | 10,000 |
| 2022/11/10 | 3,760 | 3,850 | 3,680 | 3,785 | 15,700 |
| 2022/11/09 | 3,685 | 3,710 | 3,600 | 3,645 | 7,600 |
| 2022/11/08 | 3,680 | 3,735 | 3,610 | 3,725 | 10,100 |
| 2022/11/07 | 3,615 | 3,695 | 3,615 | 3,680 | 8,700 |
| 2022/11/04 | 3,695 | 3,765 | 3,605 | 3,615 | 11,400 |
| 2022/11/02 | 3,770 | 3,850 | 3,740 | 3,805 | 12,700 |
| 2022/11/01 | 3,830 | 3,905 | 3,730 | 3,755 | 6,500 |
| 2022/10/31 | 3,700 | 3,850 | 3,685 | 3,830 | 18,500 |
| 2022/10/28 | 3,660 | 3,810 | 3,660 | 3,750 | 84,400 |
| 2022/10/27 | 3,740 | 3,750 | 3,685 | 3,720 | 9,100 |
| 2022/10/26 | 3,725 | 3,780 | 3,725 | 3,740 | 11,400 |
| 2022/10/25 | 3,745 | 3,820 | 3,680 | 3,695 | 20,600 |
| 2022/10/24 | 3,480 | 3,780 | 3,465 | 3,745 | 39,800 |
| 2022/10/21 | 3,520 | 3,520 | 3,390 | 3,390 | 6,000 |
| 2022/10/20 | 3,540 | 3,540 | 3,410 | 3,455 | 10,700 |
| 2022/10/19 | 3,535 | 3,575 | 3,475 | 3,565 | 12,200 |
| 2022/10/18 | 3,440 | 3,555 | 3,440 | 3,540 | 12,800 |
| 2022/10/17 | 3,390 | 3,520 | 3,390 | 3,445 | 13,300 |
| 2022/10/14 | 3,330 | 3,470 | 3,330 | 3,435 | 15,500 |
| 2022/10/13 | 3,350 | 3,365 | 3,275 | 3,285 | 14,000 |
| 2022/10/12 | 3,480 | 3,485 | 3,355 | 3,395 | 13,700 |
| 2022/10/11 | 3,720 | 3,720 | 3,530 | 3,530 | 15,800 |
| 2022/10/07 | 3,725 | 3,800 | 3,725 | 3,730 | 11,500 |
| 2022/10/06 | 3,690 | 3,820 | 3,690 | 3,795 | 21,900 |
| 2022/10/05 | 3,750 | 3,775 | 3,635 | 3,665 | 16,000 |
| 2022/10/04 | 3,600 | 3,675 | 3,550 | 3,640 | 18,700 |
| 2022/10/03 | 3,500 | 3,535 | 3,425 | 3,495 | 8,900 |
| 2022/09/30 | 3,510 | 3,620 | 3,395 | 3,465 | 14,100 |
| 2022/09/29 | 3,350 | 3,520 | 3,345 | 3,490 | 13,200 |
| 2022/09/28 | 3,335 | 3,345 | 3,200 | 3,310 | 18,300 |
| 2022/09/27 | 3,405 | 3,415 | 3,300 | 3,335 | 15,100 |
| 2022/09/26 | 3,535 | 3,535 | 3,325 | 3,325 | 19,700 |
| 2022/09/22 | 3,690 | 3,690 | 3,555 | 3,565 | 17,300 |
| 2022/09/21 | 3,750 | 3,750 | 3,705 | 3,705 | 11,900 |
| 2022/09/20 | 3,710 | 3,755 | 3,710 | 3,740 | 7,400 |
| 2022/09/16 | 3,775 | 3,795 | 3,730 | 3,740 | 12,400 |
| 2022/09/15 | 3,725 | 3,780 | 3,725 | 3,775 | 10,300 |
| 2022/09/14 | 3,700 | 3,740 | 3,675 | 3,725 | 15,200 |
| 2022/09/13 | 3,875 | 3,875 | 3,725 | 3,725 | 14,100 |
| 2022/09/12 | 3,885 | 3,915 | 3,810 | 3,810 | 11,600 |
| 2022/09/09 | 3,780 | 3,905 | 3,755 | 3,815 | 26,600 |
| 2022/09/08 | 3,660 | 3,765 | 3,660 | 3,710 | 15,600 |
| 2022/09/07 | 3,665 | 3,670 | 3,605 | 3,660 | 11,800 |
| 2022/09/06 | 3,695 | 3,730 | 3,650 | 3,660 | 15,400 |
| 2022/09/05 | 3,590 | 3,700 | 3,585 | 3,640 | 9,400 |
| 2022/09/02 | 3,540 | 3,590 | 3,515 | 3,590 | 13,600 |
| 2022/09/01 | 3,630 | 3,630 | 3,540 | 3,540 | 14,800 |
| 2022/08/31 | 3,530 | 3,630 | 3,530 | 3,625 | 14,600 |
| 2022/08/30 | 3,595 | 3,610 | 3,555 | 3,585 | 5,700 |
| 2022/08/29 | 3,600 | 3,610 | 3,545 | 3,545 | 17,500 |
| 2022/08/26 | 3,675 | 3,710 | 3,625 | 3,660 | 8,200 |
| 2022/08/25 | 3,575 | 3,655 | 3,575 | 3,620 | 8,300 |
| 2022/08/24 | 3,565 | 3,630 | 3,560 | 3,575 | 9,200 |
| 2022/08/23 | 3,570 | 3,585 | 3,550 | 3,570 | 11,600 |
| 2022/08/22 | 3,585 | 3,610 | 3,515 | 3,595 | 9,700 |
| 2022/08/19 | 3,595 | 3,600 | 3,565 | 3,590 | 11,300 |
| 2022/08/18 | 3,650 | 3,650 | 3,580 | 3,595 | 12,200 |
| 2022/08/17 | 3,580 | 3,690 | 3,580 | 3,650 | 16,000 |
| 2022/08/16 | 3,600 | 3,600 | 3,550 | 3,580 | 10,300 |
| 2022/08/15 | 3,660 | 3,660 | 3,600 | 3,610 | 9,100 |
| 2022/08/12 | 3,595 | 3,685 | 3,595 | 3,670 | 21,400 |
| 2022/08/10 | 3,605 | 3,695 | 3,595 | 3,595 | 16,500 |
| 2022/08/09 | 3,850 | 3,850 | 3,675 | 3,675 | 12,600 |
| 2022/08/08 | 3,895 | 3,895 | 3,805 | 3,805 | 7,700 |
| 2022/08/05 | 3,840 | 3,885 | 3,835 | 3,865 | 14,900 |
| 2022/08/04 | 3,900 | 3,900 | 3,790 | 3,815 | 12,900 |
| 2022/08/03 | 3,865 | 3,905 | 3,830 | 3,875 | 22,600 |
| 2022/08/02 | 3,955 | 3,955 | 3,815 | 3,825 | 11,900 |
| 2022/08/01 | 3,940 | 3,955 | 3,905 | 3,920 | 10,800 |
| 2022/07/29 | 4,000 | 4,000 | 3,900 | 3,940 | 10,500 |
| 2022/07/28 | 3,995 | 4,015 | 3,960 | 3,965 | 16,500 |
| 2022/07/27 | 4,010 | 4,015 | 3,980 | 3,995 | 10,100 |
| 2022/07/26 | 4,040 | 4,050 | 4,025 | 4,040 | 3,900 |
| 2022/07/25 | 4,120 | 4,120 | 4,025 | 4,025 | 8,200 |
| 2022/07/22 | 4,140 | 4,140 | 4,090 | 4,120 | 9,200 |
| 2022/07/21 | 4,080 | 4,125 | 4,045 | 4,110 | 14,800 |
| 2022/07/20 | 4,080 | 4,175 | 4,060 | 4,140 | 22,600 |
| 2022/07/19 | 4,090 | 4,095 | 4,035 | 4,045 | 6,500 |
| 2022/07/15 | 4,135 | 4,135 | 4,070 | 4,090 | 6,700 |
| 2022/07/14 | 4,135 | 4,135 | 4,060 | 4,110 | 8,100 |
| 2022/07/13 | 4,165 | 4,165 | 4,130 | 4,135 | 5,900 |
| 2022/07/12 | 4,245 | 4,245 | 4,130 | 4,130 | 11,600 |
| 2022/07/11 | 4,185 | 4,315 | 4,185 | 4,265 | 12,900 |
| 2022/07/08 | 4,210 | 4,335 | 4,180 | 4,185 | 20,000 |
| 2022/07/07 | 4,210 | 4,280 | 4,185 | 4,250 | 15,900 |
| 2022/07/06 | 4,325 | 4,345 | 4,205 | 4,205 | 13,200 |
| 2022/07/05 | 4,440 | 4,510 | 4,345 | 4,390 | 15,400 |
| 2022/07/04 | 4,315 | 4,425 | 4,300 | 4,360 | 10,800 |
| 2022/07/01 | 4,300 | 4,345 | 4,205 | 4,205 | 16,400 |
| 2022/06/30 | 4,330 | 4,390 | 4,300 | 4,300 | 11,900 |
| 2022/06/29 | 4,290 | 4,435 | 4,265 | 4,410 | 28,200 |
| 2022/06/28 | 4,255 | 4,395 | 4,255 | 4,350 | 17,000 |
| 2022/06/27 | 4,345 | 4,345 | 4,230 | 4,315 | 11,200 |
| 2022/06/24 | 4,345 | 4,345 | 4,235 | 4,305 | 11,100 |
| 2022/06/23 | 4,355 | 4,355 | 4,200 | 4,260 | 11,700 |
| 2022/06/22 | 4,335 | 4,405 | 4,260 | 4,285 | 8,800 |
| 2022/06/21 | 4,255 | 4,335 | 4,215 | 4,275 | 12,700 |
| 2022/06/20 | 4,340 | 4,340 | 4,200 | 4,255 | 13,500 |
| 2022/06/17 | 4,225 | 4,445 | 4,210 | 4,340 | 17,900 |
| 2022/06/16 | 4,430 | 4,475 | 4,345 | 4,365 | 11,600 |
| 2022/06/15 | 4,530 | 4,530 | 4,320 | 4,325 | 15,100 |
| 2022/06/14 | 4,490 | 4,700 | 4,490 | 4,490 | 7,300 |
| 2022/06/13 | 4,550 | 4,670 | 4,520 | 4,625 | 7,100 |
| 2022/06/10 | 4,825 | 4,825 | 4,680 | 4,680 | 13,100 |
| 2022/06/09 | 4,900 | 4,995 | 4,895 | 4,945 | 10,500 |
| 2022/06/08 | 4,905 | 5,000 | 4,905 | 4,970 | 13,100 |
| 2022/06/07 | 4,965 | 5,020 | 4,915 | 4,930 | 12,600 |
| 2022/06/06 | 4,980 | 5,030 | 4,935 | 4,970 | 10,900 |
| 2022/06/03 | 5,110 | 5,140 | 5,070 | 5,120 | 6,900 |
| 2022/06/02 | 5,170 | 5,170 | 5,000 | 5,060 | 9,700 |
| 2022/06/01 | 4,985 | 5,190 | 4,985 | 5,180 | 7,200 |
| 2022/05/31 | 5,180 | 5,180 | 5,020 | 5,080 | 14,200 |
| 2022/05/30 | 4,935 | 5,200 | 4,935 | 5,170 | 40,800 |
| 2022/05/27 | 5,150 | 5,150 | 4,880 | 4,930 | 20,000 |
| 2022/05/26 | 5,130 | 5,150 | 5,040 | 5,080 | 17,600 |
| 2022/05/25 | 5,050 | 5,090 | 4,980 | 5,060 | 12,800 |
| 2022/05/24 | 5,080 | 5,180 | 5,000 | 5,050 | 8,700 |
| 2022/05/23 | 5,090 | 5,210 | 5,080 | 5,160 | 11,600 |
| 2022/05/20 | 4,980 | 5,160 | 4,940 | 5,010 | 12,800 |
| 2022/05/19 | 4,940 | 5,060 | 4,860 | 5,000 | 17,800 |
| 2022/05/18 | 4,830 | 5,090 | 4,830 | 5,080 | 20,000 |
| 2022/05/17 | 4,665 | 4,865 | 4,625 | 4,830 | 23,600 |
| 2022/05/16 | 4,710 | 4,790 | 4,655 | 4,725 | 15,900 |
| 2022/05/13 | 4,465 | 4,575 | 4,405 | 4,530 | 27,700 |
| 2022/05/12 | 4,550 | 4,550 | 4,440 | 4,465 | 23,100 |
| 2022/05/11 | 4,600 | 4,660 | 4,550 | 4,620 | 17,900 |
| 2022/05/10 | 4,705 | 4,750 | 4,595 | 4,680 | 20,500 |
| 2022/05/09 | 5,000 | 5,010 | 4,775 | 4,775 | 17,800 |
| 2022/05/06 | 5,200 | 5,200 | 5,130 | 5,150 | 14,800 |
| 2022/05/02 | 5,230 | 5,230 | 5,170 | 5,190 | 13,700 |
| 2022/04/28 | 5,100 | 5,220 | 5,100 | 5,200 | 34,000 |
| 2022/04/27 | 5,140 | 5,200 | 5,040 | 5,100 | 42,200 |
| 2022/04/26 | 5,120 | 5,340 | 5,120 | 5,300 | 15,600 |
| 2022/04/25 | 5,120 | 5,240 | 5,100 | 5,160 | 11,900 |
| 2022/04/22 | 5,260 | 5,560 | 5,160 | 5,320 | 14,000 |
| 2022/04/21 | 5,180 | 5,390 | 5,180 | 5,360 | 16,600 |
| 2022/04/20 | 5,560 | 5,560 | 5,380 | 5,380 | 9,500 |
| 2022/04/19 | 5,540 | 5,610 | 5,520 | 5,550 | 10,000 |
| 2022/04/18 | 5,590 | 5,660 | 5,560 | 5,620 | 13,200 |
| 2022/04/15 | 5,710 | 5,730 | 5,640 | 5,690 | 10,400 |
| 2022/04/14 | 5,800 | 5,800 | 5,690 | 5,750 | 8,600 |
| 2022/04/13 | 5,690 | 5,740 | 5,630 | 5,700 | 23,100 |
| 2022/04/12 | 5,760 | 5,910 | 5,690 | 5,740 | 22,400 |
| 2022/04/11 | 6,040 | 6,040 | 5,860 | 5,960 | 15,700 |
| 2022/04/08 | 6,170 | 6,200 | 5,960 | 6,050 | 22,100 |
| 2022/04/07 | 6,350 | 6,350 | 6,130 | 6,200 | 20,800 |
| 2022/04/06 | 6,450 | 6,490 | 6,290 | 6,440 | 20,900 |
| 2022/04/05 | 6,600 | 6,680 | 6,540 | 6,550 | 10,500 |
| 2022/04/04 | 6,590 | 6,660 | 6,300 | 6,630 | 12,600 |
| 2022/04/01 | 6,690 | 6,690 | 6,530 | 6,590 | 10,000 |
| 2022/03/31 | 6,560 | 6,770 | 6,560 | 6,660 | 19,500 |
| 2022/03/30 | 6,980 | 6,980 | 6,600 | 6,740 | 30,100 |
| 2022/03/29 | 6,930 | 6,930 | 6,650 | 6,900 | 49,200 |
| 2022/03/28 | 7,070 | 7,100 | 6,830 | 6,920 | 28,600 |
| 2022/03/25 | 7,230 | 7,350 | 7,170 | 7,170 | 18,000 |
| 2022/03/24 | 7,060 | 7,190 | 6,960 | 7,160 | 12,700 |
| 2022/03/23 | 6,940 | 7,090 | 6,920 | 7,060 | 14,000 |
| 2022/03/22 | 7,260 | 7,270 | 6,860 | 6,890 | 22,300 |
| 2022/03/18 | 6,810 | 7,340 | 6,760 | 7,210 | 64,100 |
| 2022/03/17 | 6,950 | 6,950 | 6,680 | 6,820 | 23,100 |
| 2022/03/16 | 6,750 | 6,900 | 6,660 | 6,740 | 25,000 |
| 2022/03/15 | 6,630 | 6,730 | 6,470 | 6,700 | 18,700 |
| 2022/03/14 | 6,540 | 6,610 | 6,480 | 6,530 | 10,600 |
| 2022/03/11 | 6,350 | 6,540 | 6,350 | 6,460 | 19,200 |
| 2022/03/10 | 6,190 | 6,450 | 6,160 | 6,450 | 17,600 |
| 2022/03/09 | 6,050 | 6,160 | 6,040 | 6,090 | 14,600 |
| 2022/03/08 | 5,890 | 6,100 | 5,870 | 6,050 | 18,000 |
| 2022/03/07 | 5,990 | 6,020 | 5,900 | 5,990 | 19,100 |
| 2022/03/04 | 6,190 | 6,190 | 6,010 | 6,030 | 14,900 |
| 2022/03/03 | 6,150 | 6,240 | 6,130 | 6,230 | 9,100 |
| 2022/03/02 | 6,220 | 6,220 | 6,050 | 6,050 | 9,900 |
| 2022/03/01 | 6,240 | 6,300 | 6,160 | 6,220 | 16,500 |
| 2022/02/28 | 6,020 | 6,150 | 5,920 | 6,150 | 31,100 |
| 2022/02/25 | 5,890 | 6,050 | 5,760 | 6,050 | 15,200 |
| 2022/02/24 | 6,000 | 6,230 | 5,690 | 5,890 | 25,700 |
| 2022/02/22 | 6,220 | 6,230 | 6,080 | 6,100 | 16,800 |
| 2022/02/21 | 6,440 | 6,440 | 6,230 | 6,260 | 20,200 |
| 2022/02/18 | 6,390 | 6,480 | 6,330 | 6,450 | 18,400 |
| 2022/02/17 | 6,550 | 6,570 | 6,420 | 6,450 | 18,900 |
| 2022/02/16 | 6,720 | 6,730 | 6,430 | 6,530 | 23,200 |
| 2022/02/15 | 6,730 | 6,840 | 6,510 | 6,620 | 28,900 |
| 2022/02/14 | 6,770 | 6,800 | 6,690 | 6,730 | 22,200 |
| 2022/02/10 | 6,680 | 6,700 | 6,620 | 6,670 | 12,300 |
| 2022/02/09 | 6,620 | 6,630 | 6,500 | 6,610 | 14,600 |
| 2022/02/08 | 6,550 | 6,620 | 6,500 | 6,530 | 11,200 |
| 2022/02/07 | 6,600 | 6,600 | 6,480 | 6,520 | 15,000 |
| 2022/02/04 | 6,550 | 6,610 | 6,450 | 6,560 | 16,800 |
| 2022/02/03 | 6,540 | 6,540 | 6,420 | 6,450 | 9,600 |
| 2022/02/02 | 6,440 | 6,580 | 6,380 | 6,520 | 24,500 |
| 2022/02/01 | 6,540 | 6,640 | 6,380 | 6,390 | 17,100 |
| 2022/01/31 | 6,310 | 6,510 | 6,290 | 6,440 | 15,400 |
| 2022/01/28 | 6,260 | 6,350 | 6,160 | 6,310 | 23,800 |
| 2022/01/27 | 6,390 | 6,390 | 6,080 | 6,160 | 30,500 |
| 2022/01/26 | 6,370 | 6,380 | 6,260 | 6,310 | 20,300 |
| 2022/01/25 | 6,410 | 6,450 | 6,260 | 6,310 | 18,500 |
| 2022/01/24 | 6,340 | 6,420 | 6,250 | 6,390 | 13,300 |
| 2022/01/21 | 6,240 | 6,390 | 6,230 | 6,350 | 27,400 |
| 2022/01/20 | 6,270 | 6,460 | 6,240 | 6,340 | 24,800 |
| 2022/01/19 | 6,280 | 6,380 | 6,220 | 6,220 | 24,400 |
| 2022/01/18 | 6,490 | 6,540 | 6,370 | 6,370 | 9,900 |
| 2022/01/17 | 6,510 | 6,550 | 6,420 | 6,500 | 13,000 |
| 2022/01/14 | 6,480 | 6,650 | 6,380 | 6,560 | 31,500 |
| 2022/01/13 | 6,880 | 6,880 | 6,520 | 6,530 | 15,500 |
| 2022/01/12 | 6,610 | 6,910 | 6,610 | 6,800 | 18,600 |
| 2022/01/11 | 6,490 | 6,630 | 6,430 | 6,610 | 18,900 |
| 2022/01/07 | 6,810 | 6,810 | 6,570 | 6,570 | 24,700 |
| 2022/01/06 | 7,000 | 7,020 | 6,850 | 6,850 | 20,000 |
| 2022/01/05 | 7,360 | 7,360 | 7,080 | 7,120 | 27,500 |
| 2022/01/04 | 7,760 | 7,780 | 7,320 | 7,340 | 22,900 |