5273 三谷セキサン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-023,9753,9853,8703,94512,8003,945
2022-12-014,2404,2403,9404,02511,9004,025
2022-11-304,2604,2804,1754,21014,1004,210
2022-11-294,4054,4404,2504,30011,3004,300
2022-11-284,3854,5504,3704,4758,3004,475
2022-11-254,5304,6904,5304,6656,8004,665
2022-11-244,3104,5454,3104,50512,4004,505
2022-11-224,1104,2554,0304,24513,8004,245
2022-11-214,0854,1104,0104,1106,4004,110
2022-11-184,0304,0954,0304,0509,5004,050
2022-11-173,9904,0653,9904,0305,3004,030
2022-11-163,9954,0103,9553,9909,9003,990
2022-11-153,9253,9653,9203,95013,8003,950
2022-11-143,8903,9953,8903,92515,9003,925
2022-11-113,8553,9703,8503,96010,0003,960
2022-11-103,7603,8503,6803,78515,7003,785
2022-11-093,6853,7103,6003,6457,6003,645
2022-11-083,6803,7353,6103,72510,1003,725
2022-11-073,6153,6953,6153,6808,7003,680
2022-11-043,6953,7653,6053,61511,4003,615
2022-11-023,7703,8503,7403,80512,7003,805
2022-11-013,8303,9053,7303,7556,5003,755
2022-10-313,7003,8503,6853,83018,5003,830
2022-10-283,6603,8103,6603,75084,4003,750
2022-10-273,7403,7503,6853,7209,1003,720
2022-10-263,7253,7803,7253,74011,4003,740
2022-10-253,7453,8203,6803,69520,6003,695
2022-10-243,4803,7803,4653,74539,8003,745
2022-10-213,5203,5203,3903,3906,0003,390
2022-10-203,5403,5403,4103,45510,7003,455
2022-10-193,5353,5753,4753,56512,2003,565
2022-10-183,4403,5553,4403,54012,8003,540
2022-10-173,3903,5203,3903,44513,3003,445
2022-10-143,3303,4703,3303,43515,5003,435
2022-10-133,3503,3653,2753,28514,0003,285
2022-10-123,4803,4853,3553,39513,7003,395
2022-10-113,7203,7203,5303,53015,8003,530
2022-10-073,7253,8003,7253,73011,5003,730
2022-10-063,6903,8203,6903,79521,9003,795
2022-10-053,7503,7753,6353,66516,0003,665
2022-10-043,6003,6753,5503,64018,7003,640
2022-10-033,5003,5353,4253,4958,9003,495
2022-09-303,5103,6203,3953,46514,1003,465
2022-09-293,3503,5203,3453,49013,2003,490
2022-09-283,3353,3453,2003,31018,3003,310
2022-09-273,4053,4153,3003,33515,1003,335
2022-09-263,5353,5353,3253,32519,7003,325
2022-09-223,6903,6903,5553,56517,3003,565
2022-09-213,7503,7503,7053,70511,9003,705
2022-09-203,7103,7553,7103,7407,4003,740
2022-09-163,7753,7953,7303,74012,4003,740
2022-09-153,7253,7803,7253,77510,3003,775
2022-09-143,7003,7403,6753,72515,2003,725
2022-09-133,8753,8753,7253,72514,1003,725
2022-09-123,8853,9153,8103,81011,6003,810
2022-09-093,7803,9053,7553,81526,6003,815
2022-09-083,6603,7653,6603,71015,6003,710
2022-09-073,6653,6703,6053,66011,8003,660
2022-09-063,6953,7303,6503,66015,4003,660
2022-09-053,5903,7003,5853,6409,4003,640
2022-09-023,5403,5903,5153,59013,6003,590
2022-09-013,6303,6303,5403,54014,8003,540
2022-08-313,5303,6303,5303,62514,6003,625
2022-08-303,5953,6103,5553,5855,7003,585
2022-08-293,6003,6103,5453,54517,5003,545
2022-08-263,6753,7103,6253,6608,2003,660
2022-08-253,5753,6553,5753,6208,3003,620
2022-08-243,5653,6303,5603,5759,2003,575
2022-08-233,5703,5853,5503,57011,6003,570
2022-08-223,5853,6103,5153,5959,7003,595
2022-08-193,5953,6003,5653,59011,3003,590
2022-08-183,6503,6503,5803,59512,2003,595
2022-08-173,5803,6903,5803,65016,0003,650
2022-08-163,6003,6003,5503,58010,3003,580
2022-08-153,6603,6603,6003,6109,1003,610
2022-08-123,5953,6853,5953,67021,4003,670
2022-08-103,6053,6953,5953,59516,5003,595
2022-08-093,8503,8503,6753,67512,6003,675
2022-08-083,8953,8953,8053,8057,7003,805
2022-08-053,8403,8853,8353,86514,9003,865
2022-08-043,9003,9003,7903,81512,9003,815
2022-08-033,8653,9053,8303,87522,6003,875
2022-08-023,9553,9553,8153,82511,9003,825
2022-08-013,9403,9553,9053,92010,8003,920
2022-07-294,0004,0003,9003,94010,5003,940
2022-07-283,9954,0153,9603,96516,5003,965
2022-07-274,0104,0153,9803,99510,1003,995
2022-07-264,0404,0504,0254,0403,9004,040
2022-07-254,1204,1204,0254,0258,2004,025
2022-07-224,1404,1404,0904,1209,2004,120
2022-07-214,0804,1254,0454,11014,8004,110
2022-07-204,0804,1754,0604,14022,6004,140
2022-07-194,0904,0954,0354,0456,5004,045
2022-07-154,1354,1354,0704,0906,7004,090
2022-07-144,1354,1354,0604,1108,1004,110
2022-07-134,1654,1654,1304,1355,9004,135
2022-07-124,2454,2454,1304,13011,6004,130
2022-07-114,1854,3154,1854,26512,9004,265
2022-07-084,2104,3354,1804,18520,0004,185
2022-07-074,2104,2804,1854,25015,9004,250
2022-07-064,3254,3454,2054,20513,2004,205
2022-07-054,4404,5104,3454,39015,4004,390
2022-07-044,3154,4254,3004,36010,8004,360
2022-07-014,3004,3454,2054,20516,4004,205
2022-06-304,3304,3904,3004,30011,9004,300
2022-06-294,2904,4354,2654,41028,2004,410
2022-06-284,2554,3954,2554,35017,0004,350
2022-06-274,3454,3454,2304,31511,2004,315
2022-06-244,3454,3454,2354,30511,1004,305
2022-06-234,3554,3554,2004,26011,7004,260
2022-06-224,3354,4054,2604,2858,8004,285
2022-06-214,2554,3354,2154,27512,7004,275
2022-06-204,3404,3404,2004,25513,5004,255
2022-06-174,2254,4454,2104,34017,9004,340
2022-06-164,4304,4754,3454,36511,6004,365
2022-06-154,5304,5304,3204,32515,1004,325
2022-06-144,4904,7004,4904,4907,3004,490
2022-06-134,5504,6704,5204,6257,1004,625
2022-06-104,8254,8254,6804,68013,1004,680
2022-06-094,9004,9954,8954,94510,5004,945
2022-06-084,9055,0004,9054,97013,1004,970
2022-06-074,9655,0204,9154,93012,6004,930
2022-06-064,9805,0304,9354,97010,9004,970
2022-06-035,1105,1405,0705,1206,9005,120
2022-06-025,1705,1705,0005,0609,7005,060
2022-06-014,9855,1904,9855,1807,2005,180
2022-05-315,1805,1805,0205,08014,2005,080
2022-05-304,9355,2004,9355,17040,8005,170
2022-05-275,1505,1504,8804,93020,0004,930
2022-05-265,1305,1505,0405,08017,6005,080
2022-05-255,0505,0904,9805,06012,8005,060
2022-05-245,0805,1805,0005,0508,7005,050
2022-05-235,0905,2105,0805,16011,6005,160
2022-05-204,9805,1604,9405,01012,8005,010
2022-05-194,9405,0604,8605,00017,8005,000
2022-05-184,8305,0904,8305,08020,0005,080
2022-05-174,6654,8654,6254,83023,6004,830
2022-05-164,7104,7904,6554,72515,9004,725
2022-05-134,4654,5754,4054,53027,7004,530
2022-05-124,5504,5504,4404,46523,1004,465
2022-05-114,6004,6604,5504,62017,9004,620
2022-05-104,7054,7504,5954,68020,5004,680
2022-05-095,0005,0104,7754,77517,8004,775
2022-05-065,2005,2005,1305,15014,8005,150
2022-05-025,2305,2305,1705,19013,7005,190
2022-04-285,1005,2205,1005,20034,0005,200
2022-04-275,1405,2005,0405,10042,2005,100
2022-04-265,1205,3405,1205,30015,6005,300
2022-04-255,1205,2405,1005,16011,9005,160
2022-04-225,2605,5605,1605,32014,0005,320
2022-04-215,1805,3905,1805,36016,6005,360
2022-04-205,5605,5605,3805,3809,5005,380
2022-04-195,5405,6105,5205,55010,0005,550
2022-04-185,5905,6605,5605,62013,2005,620
2022-04-155,7105,7305,6405,69010,4005,690
2022-04-145,8005,8005,6905,7508,6005,750
2022-04-135,6905,7405,6305,70023,1005,700
2022-04-125,7605,9105,6905,74022,4005,740
2022-04-116,0406,0405,8605,96015,7005,960
2022-04-086,1706,2005,9606,05022,1006,050
2022-04-076,3506,3506,1306,20020,8006,200
2022-04-066,4506,4906,2906,44020,9006,440
2022-04-056,6006,6806,5406,55010,5006,550
2022-04-046,5906,6606,3006,63012,6006,630
2022-04-016,6906,6906,5306,59010,0006,590
2022-03-316,5606,7706,5606,66019,5006,660
2022-03-306,9806,9806,6006,74030,1006,740
2022-03-296,9306,9306,6506,90049,2006,900
2022-03-287,0707,1006,8306,92028,6006,920
2022-03-257,2307,3507,1707,17018,0007,170
2022-03-247,0607,1906,9607,16012,7007,160
2022-03-236,9407,0906,9207,06014,0007,060
2022-03-227,2607,2706,8606,89022,3006,890
2022-03-186,8107,3406,7607,21064,1007,210
2022-03-176,9506,9506,6806,82023,1006,820
2022-03-166,7506,9006,6606,74025,0006,740
2022-03-156,6306,7306,4706,70018,7006,700
2022-03-146,5406,6106,4806,53010,6006,530
2022-03-116,3506,5406,3506,46019,2006,460
2022-03-106,1906,4506,1606,45017,6006,450
2022-03-096,0506,1606,0406,09014,6006,090
2022-03-085,8906,1005,8706,05018,0006,050
2022-03-075,9906,0205,9005,99019,1005,990
2022-03-046,1906,1906,0106,03014,9006,030
2022-03-036,1506,2406,1306,2309,1006,230
2022-03-026,2206,2206,0506,0509,9006,050
2022-03-016,2406,3006,1606,22016,5006,220
2022-02-286,0206,1505,9206,15031,1006,150
2022-02-255,8906,0505,7606,05015,2006,050
2022-02-246,0006,2305,6905,89025,7005,890
2022-02-226,2206,2306,0806,10016,8006,100
2022-02-216,4406,4406,2306,26020,2006,260
2022-02-186,3906,4806,3306,45018,4006,450
2022-02-176,5506,5706,4206,45018,9006,450
2022-02-166,7206,7306,4306,53023,2006,530
2022-02-156,7306,8406,5106,62028,9006,620
2022-02-146,7706,8006,6906,73022,2006,730
2022-02-106,6806,7006,6206,67012,3006,670
2022-02-096,6206,6306,5006,61014,6006,610
2022-02-086,5506,6206,5006,53011,2006,530
2022-02-076,6006,6006,4806,52015,0006,520
2022-02-046,5506,6106,4506,56016,8006,560
2022-02-036,5406,5406,4206,4509,6006,450
2022-02-026,4406,5806,3806,52024,5006,520
2022-02-016,5406,6406,3806,39017,1006,390
2022-01-316,3106,5106,2906,44015,4006,440
2022-01-286,2606,3506,1606,31023,8006,310
2022-01-276,3906,3906,0806,16030,5006,160
2022-01-266,3706,3806,2606,31020,3006,310
2022-01-256,4106,4506,2606,31018,5006,310
2022-01-246,3406,4206,2506,39013,3006,390
2022-01-216,2406,3906,2306,35027,4006,350
2022-01-206,2706,4606,2406,34024,8006,340
2022-01-196,2806,3806,2206,22024,4006,220
2022-01-186,4906,5406,3706,3709,9006,370
2022-01-176,5106,5506,4206,50013,0006,500
2022-01-146,4806,6506,3806,56031,5006,560
2022-01-136,8806,8806,5206,53015,5006,530
2022-01-126,6106,9106,6106,80018,6006,800
2022-01-116,4906,6306,4306,61018,9006,610
2022-01-076,8106,8106,5706,57024,7006,570
2022-01-067,0007,0206,8506,85020,0006,850
2022-01-057,3607,3607,0807,12027,5007,120
2022-01-047,7607,7807,3207,34022,9007,340

分割・併合履歴 : [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株