5273 三谷セキサン(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 212 | 212 | 212 | 212 | 1,000 | 192.73 |
| 1983-12-26 | 201 | 201 | 201 | 201 | 6,000 | 182.73 |
| 1983-12-23 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1983-12-21 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 1983-12-16 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 1983-12-15 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1983-12-14 | 230 | 230 | 220 | 220 | 3,000 | 200 |
| 1983-12-13 | 228 | 230 | 228 | 230 | 3,000 | 209.09 |
| 1983-12-12 | 228 | 230 | 228 | 230 | 6,000 | 209.09 |
| 1983-12-09 | 230 | 230 | 230 | 230 | 4,000 | 209.09 |
| 1983-12-03 | 213 | 213 | 205 | 205 | 2,000 | 186.36 |
| 1983-12-02 | 215 | 215 | 215 | 215 | 2,000 | 195.46 |
| 1983-12-01 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1983-11-30 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1983-11-26 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1983-11-25 | 225 | 225 | 207 | 207 | 42,000 | 179.22 |
| 1983-11-24 | 225 | 230 | 225 | 225 | 7,000 | 194.81 |
| 1983-11-22 | 230 | 230 | 225 | 225 | 4,000 | 194.81 |
| 1983-11-21 | 230 | 230 | 225 | 225 | 2,000 | 194.81 |
| 1983-11-18 | 225 | 225 | 225 | 225 | 1,000 | 194.81 |
| 1983-11-17 | 230 | 230 | 230 | 230 | 2,000 | 199.13 |
| 1983-11-16 | 230 | 230 | 230 | 230 | 5,000 | 199.13 |
| 1983-11-15 | 230 | 230 | 230 | 230 | 2,000 | 199.13 |
| 1983-11-10 | 230 | 230 | 230 | 230 | 2,000 | 199.13 |
| 1983-11-09 | 230 | 235 | 230 | 230 | 14,000 | 199.13 |
| 1983-11-08 | 225 | 230 | 225 | 230 | 2,000 | 199.13 |
| 1983-11-07 | 222 | 222 | 222 | 222 | 2,000 | 192.21 |
| 1983-11-02 | 222 | 222 | 222 | 222 | 1,000 | 192.21 |
| 1983-10-28 | 215 | 221 | 215 | 221 | 4,000 | 191.34 |
| 1983-10-27 | 220 | 230 | 220 | 230 | 4,000 | 199.13 |
| 1983-10-26 | 220 | 220 | 220 | 220 | 5,000 | 190.48 |
| 1983-10-25 | 233 | 233 | 215 | 215 | 22,000 | 186.15 |
| 1983-10-24 | 230 | 233 | 226 | 233 | 14,000 | 201.73 |
| 1983-10-22 | 230 | 230 | 230 | 230 | 1,000 | 199.13 |
| 1983-10-21 | 230 | 230 | 230 | 230 | 2,000 | 199.13 |
| 1983-10-20 | 234 | 235 | 233 | 235 | 8,000 | 203.46 |
| 1983-10-19 | 228 | 235 | 228 | 235 | 5,000 | 203.46 |
| 1983-10-17 | 216 | 216 | 216 | 216 | 5,000 | 187.01 |
| 1983-10-15 | 216 | 216 | 216 | 216 | 1,000 | 187.01 |
| 1983-10-14 | 220 | 220 | 216 | 216 | 4,000 | 187.01 |
| 1983-10-12 | 216 | 216 | 216 | 216 | 1,000 | 187.01 |
| 1983-10-11 | 216 | 216 | 216 | 216 | 1,000 | 187.01 |
| 1983-10-07 | 215 | 215 | 215 | 215 | 3,000 | 186.15 |
| 1983-10-06 | 212 | 212 | 212 | 212 | 1,000 | 183.55 |
| 1983-10-04 | 220 | 220 | 220 | 220 | 8,000 | 190.48 |
| 1983-10-03 | 215 | 220 | 215 | 220 | 6,000 | 190.48 |
| 1983-09-30 | 220 | 220 | 218 | 218 | 4,000 | 188.75 |
| 1983-09-27 | 218 | 218 | 218 | 218 | 1,000 | 188.75 |
| 1983-09-26 | 214 | 214 | 214 | 214 | 5,000 | 185.28 |
| 1983-09-22 | 215 | 215 | 210 | 210 | 4,000 | 181.82 |
| 1983-09-21 | 215 | 215 | 215 | 215 | 18,000 | 186.15 |
| 1983-09-20 | 215 | 215 | 215 | 215 | 3,000 | 186.15 |
| 1983-09-19 | 215 | 215 | 215 | 215 | 3,000 | 186.15 |
| 1983-09-16 | 218 | 218 | 210 | 210 | 4,000 | 181.82 |
| 1983-09-12 | 216 | 218 | 216 | 218 | 2,000 | 188.75 |
| 1983-09-09 | 225 | 225 | 220 | 220 | 4,000 | 190.48 |
| 1983-09-08 | 210 | 211 | 210 | 211 | 3,000 | 182.68 |
| 1983-09-07 | 210 | 210 | 210 | 210 | 2,000 | 181.82 |
| 1983-09-06 | 210 | 210 | 210 | 210 | 1,000 | 181.82 |
| 1983-09-01 | 208 | 208 | 208 | 208 | 8,000 | 180.09 |
| 1983-08-30 | 208 | 208 | 208 | 208 | 16,000 | 180.09 |
| 1983-08-29 | 208 | 208 | 208 | 208 | 22,000 | 180.09 |
| 1983-08-26 | 210 | 210 | 208 | 208 | 29,000 | 180.09 |
| 1983-08-25 | 210 | 210 | 210 | 210 | 1,000 | 181.82 |
| 1983-08-24 | 211 | 211 | 208 | 208 | 27,000 | 180.09 |
| 1983-08-23 | 209 | 210 | 209 | 210 | 9,000 | 181.82 |
| 1983-08-22 | 208 | 208 | 208 | 208 | 1,000 | 180.09 |
| 1983-08-19 | 208 | 208 | 208 | 208 | 1,000 | 180.09 |
| 1983-08-18 | 208 | 208 | 208 | 208 | 1,000 | 180.09 |
| 1983-08-17 | 207 | 207 | 207 | 207 | 1,000 | 179.22 |
| 1983-08-16 | 210 | 210 | 210 | 210 | 10,000 | 181.82 |
| 1983-08-15 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-08-12 | 218 | 218 | 211 | 211 | 19,000 | 182.68 |
| 1983-08-08 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-08-06 | 218 | 218 | 218 | 218 | 1,000 | 188.75 |
| 1983-08-04 | 230 | 230 | 230 | 230 | 4,000 | 199.13 |
| 1983-08-03 | 220 | 220 | 220 | 220 | 18,000 | 190.48 |
| 1983-08-02 | 218 | 218 | 218 | 218 | 1,000 | 188.75 |
| 1983-07-29 | 218 | 221 | 218 | 218 | 8,000 | 188.75 |
| 1983-07-28 | 218 | 218 | 218 | 218 | 5,000 | 188.75 |
| 1983-07-27 | 226 | 226 | 218 | 218 | 9,000 | 188.75 |
| 1983-07-26 | 225 | 228 | 222 | 228 | 8,000 | 197.40 |
| 1983-07-25 | 223 | 225 | 222 | 222 | 6,000 | 192.21 |
| 1983-07-23 | 225 | 225 | 225 | 225 | 1,000 | 194.81 |
| 1983-07-22 | 222 | 223 | 221 | 221 | 10,000 | 191.34 |
| 1983-07-21 | 220 | 221 | 220 | 221 | 3,000 | 191.34 |
| 1983-07-20 | 240 | 240 | 220 | 220 | 11,000 | 190.48 |
| 1983-07-19 | 243 | 245 | 230 | 240 | 7,000 | 207.79 |
| 1983-07-18 | 244 | 245 | 240 | 240 | 12,000 | 207.79 |
| 1983-07-15 | 251 | 251 | 227 | 235 | 23,000 | 203.46 |
| 1983-07-14 | 247 | 255 | 236 | 253 | 32,000 | 219.05 |
| 1983-07-13 | 274 | 274 | 235 | 235 | 39,000 | 203.46 |
| 1983-07-12 | 263 | 303 | 263 | 274 | 128,000 | 237.23 |
| 1983-07-11 | 230 | 240 | 230 | 240 | 7,000 | 207.79 |
| 1983-07-09 | 205 | 205 | 205 | 205 | 1,000 | 177.49 |
| 1983-07-08 | 203 | 208 | 203 | 203 | 12,000 | 175.76 |
| 1983-07-06 | 203 | 203 | 203 | 203 | 1,000 | 175.76 |
| 1983-07-04 | 208 | 208 | 200 | 200 | 4,000 | 173.16 |
| 1983-07-02 | 203 | 203 | 203 | 203 | 1,000 | 175.76 |
| 1983-07-01 | 203 | 203 | 203 | 203 | 2,000 | 175.76 |
| 1983-06-29 | 202 | 202 | 202 | 202 | 2,000 | 174.89 |
| 1983-06-28 | 200 | 200 | 200 | 200 | 7,000 | 173.16 |
| 1983-06-25 | 201 | 201 | 201 | 201 | 1,000 | 174.03 |
| 1983-06-24 | 200 | 200 | 200 | 200 | 2,000 | 173.16 |
| 1983-06-23 | 200 | 200 | 200 | 200 | 1,000 | 173.16 |
| 1983-06-22 | 200 | 200 | 200 | 200 | 7,000 | 173.16 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 6,000 | 173.16 |
| 1983-06-17 | 200 | 200 | 200 | 200 | 2,000 | 173.16 |
| 1983-06-15 | 200 | 200 | 200 | 200 | 1,000 | 173.16 |
| 1983-06-14 | 200 | 200 | 200 | 200 | 1,000 | 173.16 |
| 1983-06-13 | 200 | 200 | 200 | 200 | 2,000 | 173.16 |
| 1983-06-09 | 198 | 198 | 198 | 198 | 1,000 | 171.43 |
| 1983-06-08 | 198 | 198 | 198 | 198 | 1,000 | 171.43 |
| 1983-06-04 | 198 | 198 | 198 | 198 | 1,000 | 171.43 |
| 1983-06-03 | 200 | 200 | 198 | 198 | 10,000 | 171.43 |
| 1983-06-02 | 208 | 208 | 205 | 205 | 13,000 | 177.49 |
| 1983-06-01 | 210 | 210 | 210 | 210 | 5,000 | 181.82 |
| 1983-05-31 | 210 | 210 | 210 | 210 | 3,000 | 181.82 |
| 1983-05-30 | 210 | 210 | 210 | 210 | 1,000 | 181.82 |
| 1983-05-26 | 210 | 210 | 208 | 208 | 16,000 | 180.09 |
| 1983-05-25 | 205 | 210 | 205 | 210 | 4,000 | 181.82 |
| 1983-05-24 | 210 | 210 | 205 | 205 | 15,000 | 177.49 |
| 1983-05-20 | 210 | 215 | 210 | 215 | 3,000 | 186.15 |
| 1983-05-19 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-05-17 | 211 | 211 | 210 | 210 | 6,000 | 181.82 |
| 1983-05-16 | 215 | 215 | 215 | 215 | 2,000 | 186.15 |
| 1983-05-14 | 210 | 210 | 210 | 210 | 4,000 | 181.82 |
| 1983-05-13 | 210 | 210 | 210 | 210 | 2,000 | 181.82 |
| 1983-05-12 | 215 | 216 | 215 | 215 | 13,000 | 186.15 |
| 1983-05-11 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-05-09 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-05-07 | 215 | 215 | 215 | 215 | 4,000 | 186.15 |
| 1983-05-06 | 220 | 220 | 220 | 220 | 1,000 | 190.48 |
| 1983-05-02 | 225 | 225 | 225 | 225 | 2,000 | 194.81 |
| 1983-04-30 | 223 | 223 | 223 | 223 | 1,000 | 193.07 |
| 1983-04-28 | 220 | 220 | 220 | 220 | 1,000 | 190.48 |
| 1983-04-23 | 212 | 212 | 212 | 212 | 1,000 | 183.55 |
| 1983-04-22 | 215 | 215 | 213 | 213 | 2,000 | 184.42 |
| 1983-04-21 | 215 | 215 | 215 | 215 | 2,000 | 186.15 |
| 1983-04-19 | 220 | 220 | 220 | 220 | 1,000 | 190.48 |
| 1983-04-18 | 213 | 213 | 213 | 213 | 1,000 | 184.42 |
| 1983-04-14 | 212 | 212 | 212 | 212 | 1,000 | 183.55 |
| 1983-04-12 | 217 | 217 | 215 | 215 | 3,000 | 186.15 |
| 1983-04-11 | 220 | 220 | 220 | 220 | 2,000 | 190.48 |
| 1983-04-07 | 220 | 220 | 220 | 220 | 8,000 | 190.48 |
| 1983-04-06 | 215 | 220 | 215 | 220 | 2,000 | 190.48 |
| 1983-04-05 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-04-02 | 211 | 211 | 211 | 211 | 5,000 | 182.68 |
| 1983-04-01 | 211 | 211 | 211 | 211 | 5,000 | 182.68 |
| 1983-03-31 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-03-28 | 211 | 211 | 206 | 210 | 9,000 | 181.82 |
| 1983-03-26 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-03-17 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-03-16 | 211 | 211 | 210 | 210 | 10,000 | 181.82 |
| 1983-03-15 | 215 | 215 | 210 | 210 | 6,000 | 181.82 |
| 1983-03-12 | 215 | 215 | 215 | 215 | 2,000 | 186.15 |
| 1983-03-11 | 215 | 215 | 215 | 215 | 5,000 | 186.15 |
| 1983-03-04 | 220 | 220 | 215 | 215 | 8,000 | 186.15 |
| 1983-03-03 | 220 | 220 | 220 | 220 | 1,000 | 190.48 |
| 1983-03-02 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-03-01 | 215 | 215 | 215 | 215 | 8,000 | 186.15 |
| 1983-02-28 | 215 | 215 | 215 | 215 | 1,000 | 186.15 |
| 1983-02-26 | 216 | 216 | 215 | 215 | 3,000 | 186.15 |
| 1983-02-24 | 215 | 215 | 215 | 215 | 5,000 | 186.15 |
| 1983-02-23 | 217 | 217 | 217 | 217 | 1,000 | 187.88 |
| 1983-02-22 | 221 | 221 | 220 | 220 | 8,000 | 190.48 |
| 1983-02-18 | 215 | 215 | 215 | 215 | 5,000 | 186.15 |
| 1983-02-17 | 215 | 215 | 215 | 215 | 4,000 | 186.15 |
| 1983-02-16 | 215 | 215 | 210 | 210 | 11,000 | 181.82 |
| 1983-02-15 | 210 | 210 | 210 | 210 | 3,000 | 181.82 |
| 1983-02-10 | 210 | 210 | 210 | 210 | 1,000 | 181.82 |
| 1983-02-09 | 211 | 211 | 210 | 210 | 4,000 | 181.82 |
| 1983-02-08 | 213 | 213 | 210 | 210 | 11,000 | 181.82 |
| 1983-02-05 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-01-31 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-01-29 | 205 | 210 | 205 | 210 | 3,000 | 181.82 |
| 1983-01-28 | 210 | 210 | 210 | 210 | 12,000 | 181.82 |
| 1983-01-27 | 215 | 215 | 215 | 215 | 10,000 | 186.15 |
| 1983-01-26 | 220 | 220 | 215 | 215 | 5,000 | 186.15 |
| 1983-01-25 | 218 | 218 | 215 | 215 | 2,000 | 186.15 |
| 1983-01-24 | 220 | 220 | 220 | 220 | 9,000 | 190.48 |
| 1983-01-21 | 225 | 225 | 220 | 220 | 6,000 | 190.48 |
| 1983-01-20 | 235 | 235 | 235 | 235 | 3,000 | 203.46 |
| 1983-01-19 | 211 | 211 | 211 | 211 | 1,000 | 182.68 |
| 1983-01-18 | 201 | 201 | 201 | 201 | 2,000 | 174.03 |
| 1983-01-17 | 200 | 200 | 200 | 200 | 2,000 | 173.16 |
| 1983-01-14 | 198 | 200 | 198 | 200 | 2,000 | 173.16 |
| 1983-01-13 | 207 | 207 | 200 | 200 | 7,000 | 173.16 |
| 1983-01-10 | 205 | 205 | 205 | 205 | 3,000 | 177.49 |
| 1983-01-07 | 205 | 205 | 205 | 205 | 1,000 | 177.49 |
| 1983-01-05 | 205 | 205 | 205 | 205 | 1,000 | 177.49 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
