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
1983-12-272122122122121,000192.73
1983-12-262012012012016,000182.73
1983-12-232202202202202,000200
1983-12-212202202202201,000200
1983-12-162202202202201,000200
1983-12-152152152152151,000195.46
1983-12-142302302202203,000200
1983-12-132282302282303,000209.09
1983-12-122282302282306,000209.09
1983-12-092302302302304,000209.09
1983-12-032132132052052,000186.36
1983-12-022152152152152,000195.46
1983-12-012152152152151,000195.46
1983-11-302152152152151,000195.46
1983-11-262152152152151,000195.46
1983-11-2522522520720742,000179.22
1983-11-242252302252257,000194.81
1983-11-222302302252254,000194.81
1983-11-212302302252252,000194.81
1983-11-182252252252251,000194.81
1983-11-172302302302302,000199.13
1983-11-162302302302305,000199.13
1983-11-152302302302302,000199.13
1983-11-102302302302302,000199.13
1983-11-0923023523023014,000199.13
1983-11-082252302252302,000199.13
1983-11-072222222222222,000192.21
1983-11-022222222222221,000192.21
1983-10-282152212152214,000191.34
1983-10-272202302202304,000199.13
1983-10-262202202202205,000190.48
1983-10-2523323321521522,000186.15
1983-10-2423023322623314,000201.73
1983-10-222302302302301,000199.13
1983-10-212302302302302,000199.13
1983-10-202342352332358,000203.46
1983-10-192282352282355,000203.46
1983-10-172162162162165,000187.01
1983-10-152162162162161,000187.01
1983-10-142202202162164,000187.01
1983-10-122162162162161,000187.01
1983-10-112162162162161,000187.01
1983-10-072152152152153,000186.15
1983-10-062122122122121,000183.55
1983-10-042202202202208,000190.48
1983-10-032152202152206,000190.48
1983-09-302202202182184,000188.75
1983-09-272182182182181,000188.75
1983-09-262142142142145,000185.28
1983-09-222152152102104,000181.82
1983-09-2121521521521518,000186.15
1983-09-202152152152153,000186.15
1983-09-192152152152153,000186.15
1983-09-162182182102104,000181.82
1983-09-122162182162182,000188.75
1983-09-092252252202204,000190.48
1983-09-082102112102113,000182.68
1983-09-072102102102102,000181.82
1983-09-062102102102101,000181.82
1983-09-012082082082088,000180.09
1983-08-3020820820820816,000180.09
1983-08-2920820820820822,000180.09
1983-08-2621021020820829,000180.09
1983-08-252102102102101,000181.82
1983-08-2421121120820827,000180.09
1983-08-232092102092109,000181.82
1983-08-222082082082081,000180.09
1983-08-192082082082081,000180.09
1983-08-182082082082081,000180.09
1983-08-172072072072071,000179.22
1983-08-1621021021021010,000181.82
1983-08-152112112112111,000182.68
1983-08-1221821821121119,000182.68
1983-08-082152152152151,000186.15
1983-08-062182182182181,000188.75
1983-08-042302302302304,000199.13
1983-08-0322022022022018,000190.48
1983-08-022182182182181,000188.75
1983-07-292182212182188,000188.75
1983-07-282182182182185,000188.75
1983-07-272262262182189,000188.75
1983-07-262252282222288,000197.40
1983-07-252232252222226,000192.21
1983-07-232252252252251,000194.81
1983-07-2222222322122110,000191.34
1983-07-212202212202213,000191.34
1983-07-2024024022022011,000190.48
1983-07-192432452302407,000207.79
1983-07-1824424524024012,000207.79
1983-07-1525125122723523,000203.46
1983-07-1424725523625332,000219.05
1983-07-1327427423523539,000203.46
1983-07-12263303263274128,000237.23
1983-07-112302402302407,000207.79
1983-07-092052052052051,000177.49
1983-07-0820320820320312,000175.76
1983-07-062032032032031,000175.76
1983-07-042082082002004,000173.16
1983-07-022032032032031,000175.76
1983-07-012032032032032,000175.76
1983-06-292022022022022,000174.89
1983-06-282002002002007,000173.16
1983-06-252012012012011,000174.03
1983-06-242002002002002,000173.16
1983-06-232002002002001,000173.16
1983-06-222002002002007,000173.16
1983-06-212002002002006,000173.16
1983-06-172002002002002,000173.16
1983-06-152002002002001,000173.16
1983-06-142002002002001,000173.16
1983-06-132002002002002,000173.16
1983-06-091981981981981,000171.43
1983-06-081981981981981,000171.43
1983-06-041981981981981,000171.43
1983-06-0320020019819810,000171.43
1983-06-0220820820520513,000177.49
1983-06-012102102102105,000181.82
1983-05-312102102102103,000181.82
1983-05-302102102102101,000181.82
1983-05-2621021020820816,000180.09
1983-05-252052102052104,000181.82
1983-05-2421021020520515,000177.49
1983-05-202102152102153,000186.15
1983-05-192152152152151,000186.15
1983-05-172112112102106,000181.82
1983-05-162152152152152,000186.15
1983-05-142102102102104,000181.82
1983-05-132102102102102,000181.82
1983-05-1221521621521513,000186.15
1983-05-112152152152151,000186.15
1983-05-092152152152151,000186.15
1983-05-072152152152154,000186.15
1983-05-062202202202201,000190.48
1983-05-022252252252252,000194.81
1983-04-302232232232231,000193.07
1983-04-282202202202201,000190.48
1983-04-232122122122121,000183.55
1983-04-222152152132132,000184.42
1983-04-212152152152152,000186.15
1983-04-192202202202201,000190.48
1983-04-182132132132131,000184.42
1983-04-142122122122121,000183.55
1983-04-122172172152153,000186.15
1983-04-112202202202202,000190.48
1983-04-072202202202208,000190.48
1983-04-062152202152202,000190.48
1983-04-052152152152151,000186.15
1983-04-022112112112115,000182.68
1983-04-012112112112115,000182.68
1983-03-312152152152151,000186.15
1983-03-282112112062109,000181.82
1983-03-262112112112111,000182.68
1983-03-172112112112111,000182.68
1983-03-1621121121021010,000181.82
1983-03-152152152102106,000181.82
1983-03-122152152152152,000186.15
1983-03-112152152152155,000186.15
1983-03-042202202152158,000186.15
1983-03-032202202202201,000190.48
1983-03-022152152152151,000186.15
1983-03-012152152152158,000186.15
1983-02-282152152152151,000186.15
1983-02-262162162152153,000186.15
1983-02-242152152152155,000186.15
1983-02-232172172172171,000187.88
1983-02-222212212202208,000190.48
1983-02-182152152152155,000186.15
1983-02-172152152152154,000186.15
1983-02-1621521521021011,000181.82
1983-02-152102102102103,000181.82
1983-02-102102102102101,000181.82
1983-02-092112112102104,000181.82
1983-02-0821321321021011,000181.82
1983-02-052112112112111,000182.68
1983-01-312112112112111,000182.68
1983-01-292052102052103,000181.82
1983-01-2821021021021012,000181.82
1983-01-2721521521521510,000186.15
1983-01-262202202152155,000186.15
1983-01-252182182152152,000186.15
1983-01-242202202202209,000190.48
1983-01-212252252202206,000190.48
1983-01-202352352352353,000203.46
1983-01-192112112112111,000182.68
1983-01-182012012012012,000174.03
1983-01-172002002002002,000173.16
1983-01-141982001982002,000173.16
1983-01-132072072002007,000173.16
1983-01-102052052052053,000177.49
1983-01-072052052052051,000177.49
1983-01-052052052052051,000177.49

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