5273 三谷セキサン(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 259 | 259 | 259 | 259 | 1,000 | 235.46 |
| 1984-12-27 | 259 | 259 | 259 | 259 | 1,000 | 235.46 |
| 1984-12-25 | 260 | 260 | 260 | 260 | 1,000 | 236.36 |
| 1984-12-22 | 258 | 258 | 257 | 257 | 4,000 | 233.64 |
| 1984-12-21 | 258 | 258 | 258 | 258 | 1,000 | 234.55 |
| 1984-12-20 | 259 | 259 | 259 | 259 | 1,000 | 235.46 |
| 1984-12-19 | 255 | 255 | 255 | 255 | 2,000 | 231.82 |
| 1984-12-17 | 260 | 260 | 260 | 260 | 5,000 | 236.36 |
| 1984-12-14 | 260 | 260 | 260 | 260 | 2,000 | 236.36 |
| 1984-12-11 | 255 | 255 | 255 | 255 | 2,000 | 231.82 |
| 1984-12-01 | 290 | 290 | 290 | 290 | 3,000 | 263.64 |
| 1984-11-29 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-11-28 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-11-26 | 275 | 275 | 275 | 275 | 1,000 | 250 |
| 1984-11-22 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 1984-11-21 | 254 | 270 | 254 | 270 | 11,000 | 245.46 |
| 1984-11-19 | 268 | 270 | 260 | 260 | 13,000 | 236.36 |
| 1984-11-17 | 268 | 268 | 268 | 268 | 1,000 | 243.64 |
| 1984-11-15 | 265 | 300 | 265 | 300 | 23,000 | 272.73 |
| 1984-11-14 | 261 | 261 | 261 | 261 | 2,000 | 237.27 |
| 1984-11-12 | 260 | 260 | 260 | 260 | 2,000 | 236.36 |
| 1984-11-09 | 260 | 260 | 260 | 260 | 2,000 | 236.36 |
| 1984-11-08 | 260 | 260 | 260 | 260 | 6,000 | 236.36 |
| 1984-11-05 | 260 | 260 | 250 | 260 | 7,000 | 236.36 |
| 1984-11-02 | 260 | 260 | 260 | 260 | 3,000 | 236.36 |
| 1984-11-01 | 270 | 270 | 260 | 260 | 10,000 | 236.36 |
| 1984-10-29 | 266 | 270 | 266 | 270 | 3,000 | 245.46 |
| 1984-10-27 | 266 | 266 | 266 | 266 | 1,000 | 241.82 |
| 1984-10-26 | 266 | 266 | 266 | 266 | 1,000 | 241.82 |
| 1984-10-25 | 270 | 270 | 266 | 266 | 2,000 | 241.82 |
| 1984-10-24 | 275 | 275 | 270 | 270 | 3,000 | 245.46 |
| 1984-10-23 | 275 | 275 | 275 | 275 | 3,000 | 250 |
| 1984-10-22 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1984-10-20 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1984-10-18 | 267 | 270 | 267 | 270 | 2,000 | 245.46 |
| 1984-10-17 | 285 | 285 | 285 | 285 | 3,000 | 259.09 |
| 1984-10-16 | 290 | 293 | 290 | 293 | 7,000 | 266.36 |
| 1984-10-15 | 285 | 285 | 285 | 285 | 5,000 | 259.09 |
| 1984-10-12 | 290 | 300 | 290 | 300 | 13,000 | 272.73 |
| 1984-10-11 | 273 | 273 | 273 | 273 | 10,000 | 248.18 |
| 1984-10-09 | 271 | 273 | 271 | 273 | 4,000 | 248.18 |
| 1984-10-05 | 273 | 273 | 260 | 270 | 11,000 | 245.46 |
| 1984-10-03 | 259 | 269 | 259 | 269 | 9,000 | 244.55 |
| 1984-10-01 | 260 | 260 | 260 | 260 | 12,000 | 236.36 |
| 1984-09-28 | 255 | 260 | 252 | 260 | 7,000 | 236.36 |
| 1984-09-27 | 255 | 255 | 252 | 252 | 3,000 | 229.09 |
| 1984-09-26 | 255 | 255 | 255 | 255 | 5,000 | 231.82 |
| 1984-09-25 | 251 | 260 | 251 | 260 | 2,000 | 236.36 |
| 1984-09-22 | 280 | 280 | 271 | 271 | 3,000 | 246.36 |
| 1984-09-21 | 293 | 293 | 280 | 280 | 7,000 | 254.55 |
| 1984-09-20 | 300 | 301 | 295 | 298 | 51,000 | 270.91 |
| 1984-09-19 | 292 | 319 | 290 | 303 | 57,000 | 275.46 |
| 1984-09-17 | 243 | 243 | 243 | 243 | 2,000 | 220.91 |
| 1984-09-14 | 242 | 242 | 242 | 242 | 3,000 | 220 |
| 1984-09-13 | 230 | 230 | 230 | 230 | 3,000 | 209.09 |
| 1984-09-11 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1984-09-10 | 250 | 257 | 250 | 250 | 5,000 | 227.27 |
| 1984-09-04 | 222 | 222 | 222 | 222 | 1,000 | 201.82 |
| 1984-09-03 | 221 | 221 | 218 | 218 | 13,000 | 198.18 |
| 1984-09-01 | 230 | 230 | 225 | 225 | 5,000 | 204.55 |
| 1984-08-31 | 231 | 231 | 231 | 231 | 2,000 | 210 |
| 1984-08-30 | 233 | 233 | 230 | 230 | 8,000 | 209.09 |
| 1984-08-28 | 231 | 231 | 231 | 231 | 1,000 | 210 |
| 1984-08-27 | 231 | 231 | 231 | 231 | 2,000 | 210 |
| 1984-08-25 | 235 | 235 | 231 | 231 | 8,000 | 210 |
| 1984-08-24 | 240 | 240 | 230 | 230 | 5,000 | 209.09 |
| 1984-08-22 | 235 | 235 | 235 | 235 | 3,000 | 213.64 |
| 1984-08-21 | 235 | 235 | 230 | 230 | 10,000 | 209.09 |
| 1984-08-18 | 235 | 235 | 235 | 235 | 5,000 | 213.64 |
| 1984-08-17 | 230 | 238 | 230 | 238 | 8,000 | 216.36 |
| 1984-08-16 | 230 | 233 | 230 | 230 | 8,000 | 209.09 |
| 1984-08-14 | 238 | 238 | 230 | 230 | 3,000 | 209.09 |
| 1984-08-13 | 238 | 240 | 238 | 238 | 10,000 | 216.36 |
| 1984-08-08 | 233 | 238 | 233 | 238 | 3,000 | 216.36 |
| 1984-08-04 | 220 | 220 | 214 | 214 | 5,000 | 194.55 |
| 1984-08-03 | 214 | 214 | 214 | 214 | 2,000 | 194.55 |
| 1984-08-02 | 223 | 223 | 223 | 223 | 4,000 | 202.73 |
| 1984-08-01 | 235 | 235 | 235 | 235 | 1,000 | 213.64 |
| 1984-07-31 | 240 | 240 | 240 | 240 | 9,000 | 218.18 |
| 1984-07-27 | 245 | 245 | 240 | 240 | 4,000 | 218.18 |
| 1984-07-26 | 240 | 240 | 239 | 240 | 8,000 | 218.18 |
| 1984-07-25 | 240 | 240 | 240 | 240 | 8,000 | 218.18 |
| 1984-07-20 | 265 | 265 | 256 | 256 | 4,000 | 232.73 |
| 1984-07-18 | 260 | 265 | 260 | 265 | 5,000 | 240.91 |
| 1984-07-17 | 260 | 260 | 260 | 260 | 4,000 | 236.36 |
| 1984-07-16 | 260 | 260 | 260 | 260 | 2,000 | 236.36 |
| 1984-07-12 | 271 | 271 | 271 | 271 | 1,000 | 246.36 |
| 1984-07-11 | 261 | 269 | 260 | 269 | 11,000 | 244.55 |
| 1984-07-10 | 266 | 266 | 265 | 265 | 4,000 | 240.91 |
| 1984-07-07 | 260 | 265 | 260 | 265 | 6,000 | 240.91 |
| 1984-07-06 | 270 | 270 | 265 | 265 | 11,000 | 240.91 |
| 1984-07-05 | 272 | 272 | 270 | 270 | 12,000 | 245.46 |
| 1984-07-04 | 270 | 272 | 270 | 272 | 5,000 | 247.27 |
| 1984-07-03 | 270 | 270 | 270 | 270 | 4,000 | 245.46 |
| 1984-07-02 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 1984-06-30 | 270 | 270 | 270 | 270 | 2,000 | 245.46 |
| 1984-06-29 | 270 | 270 | 260 | 260 | 6,000 | 236.36 |
| 1984-06-28 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 1984-06-27 | 272 | 272 | 270 | 270 | 4,000 | 245.46 |
| 1984-06-26 | 268 | 270 | 268 | 270 | 9,000 | 245.46 |
| 1984-06-25 | 271 | 271 | 270 | 270 | 2,000 | 245.46 |
| 1984-06-21 | 278 | 278 | 271 | 271 | 5,000 | 246.36 |
| 1984-06-20 | 279 | 279 | 271 | 271 | 10,000 | 246.36 |
| 1984-06-18 | 280 | 280 | 270 | 270 | 3,000 | 245.46 |
| 1984-06-14 | 280 | 280 | 277 | 277 | 4,000 | 251.82 |
| 1984-06-13 | 280 | 280 | 277 | 277 | 3,000 | 251.82 |
| 1984-06-12 | 280 | 280 | 275 | 275 | 2,000 | 250 |
| 1984-06-11 | 283 | 283 | 280 | 280 | 8,000 | 254.55 |
| 1984-06-07 | 285 | 285 | 285 | 285 | 10,000 | 259.09 |
| 1984-06-06 | 283 | 283 | 283 | 283 | 2,000 | 257.27 |
| 1984-06-05 | 300 | 300 | 299 | 299 | 5,000 | 271.82 |
| 1984-06-01 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 1984-05-31 | 322 | 325 | 296 | 300 | 34,000 | 272.73 |
| 1984-05-30 | 329 | 330 | 319 | 319 | 39,000 | 290 |
| 1984-05-29 | 288 | 288 | 288 | 288 | 2,000 | 261.82 |
| 1984-05-28 | 282 | 290 | 282 | 290 | 9,000 | 263.64 |
| 1984-05-26 | 282 | 282 | 282 | 282 | 1,000 | 256.36 |
| 1984-05-25 | 282 | 282 | 282 | 282 | 6,000 | 256.36 |
| 1984-05-24 | 282 | 282 | 282 | 282 | 2,000 | 256.36 |
| 1984-05-23 | 280 | 280 | 280 | 280 | 5,000 | 254.55 |
| 1984-05-22 | 280 | 280 | 280 | 280 | 13,000 | 254.55 |
| 1984-05-21 | 290 | 290 | 280 | 280 | 4,000 | 254.55 |
| 1984-05-19 | 280 | 280 | 280 | 280 | 1,000 | 254.55 |
| 1984-05-16 | 290 | 290 | 290 | 290 | 3,000 | 263.64 |
| 1984-05-15 | 280 | 280 | 280 | 280 | 5,000 | 254.55 |
| 1984-05-14 | 275 | 275 | 275 | 275 | 1,000 | 250 |
| 1984-05-11 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1984-05-10 | 289 | 290 | 289 | 290 | 7,000 | 263.64 |
| 1984-05-09 | 290 | 290 | 280 | 283 | 11,000 | 257.27 |
| 1984-05-08 | 290 | 290 | 285 | 285 | 3,000 | 259.09 |
| 1984-05-07 | 275 | 280 | 275 | 280 | 4,000 | 254.55 |
| 1984-05-02 | 291 | 291 | 290 | 290 | 7,000 | 263.64 |
| 1984-05-01 | 290 | 290 | 290 | 290 | 1,000 | 263.64 |
| 1984-04-28 | 292 | 292 | 290 | 290 | 13,000 | 263.64 |
| 1984-04-27 | 290 | 292 | 290 | 292 | 3,000 | 265.46 |
| 1984-04-26 | 290 | 290 | 290 | 290 | 4,000 | 263.64 |
| 1984-04-25 | 310 | 310 | 310 | 310 | 15,000 | 281.82 |
| 1984-04-24 | 330 | 330 | 320 | 320 | 11,000 | 290.91 |
| 1984-04-23 | 330 | 330 | 323 | 326 | 28,000 | 296.36 |
| 1984-04-21 | 312 | 315 | 310 | 315 | 6,000 | 286.36 |
| 1984-04-20 | 306 | 310 | 305 | 310 | 44,000 | 281.82 |
| 1984-04-19 | 330 | 330 | 317 | 317 | 18,000 | 288.18 |
| 1984-04-18 | 324 | 335 | 320 | 330 | 35,000 | 300 |
| 1984-04-17 | 324 | 325 | 319 | 319 | 20,000 | 290 |
| 1984-04-16 | 315 | 320 | 315 | 315 | 16,000 | 286.36 |
| 1984-04-13 | 315 | 315 | 310 | 310 | 21,000 | 281.82 |
| 1984-04-12 | 315 | 316 | 306 | 315 | 27,000 | 286.36 |
| 1984-04-11 | 345 | 345 | 315 | 320 | 59,000 | 290.91 |
| 1984-04-10 | 295 | 335 | 295 | 320 | 63,000 | 290.91 |
| 1984-04-09 | 287 | 290 | 285 | 290 | 25,000 | 263.64 |
| 1984-04-07 | 283 | 287 | 283 | 287 | 3,000 | 260.91 |
| 1984-04-06 | 287 | 287 | 282 | 282 | 13,000 | 256.36 |
| 1984-04-05 | 287 | 287 | 287 | 287 | 3,000 | 260.91 |
| 1984-04-04 | 290 | 290 | 285 | 285 | 4,000 | 259.09 |
| 1984-04-03 | 282 | 282 | 278 | 278 | 4,000 | 252.73 |
| 1984-04-02 | 271 | 273 | 265 | 265 | 14,000 | 240.91 |
| 1984-03-31 | 286 | 286 | 270 | 270 | 19,000 | 245.46 |
| 1984-03-30 | 272 | 275 | 270 | 271 | 14,000 | 246.36 |
| 1984-03-29 | 281 | 281 | 275 | 278 | 7,000 | 252.73 |
| 1984-03-28 | 280 | 290 | 275 | 275 | 34,000 | 250 |
| 1984-03-27 | 260 | 269 | 260 | 269 | 13,000 | 244.55 |
| 1984-03-26 | 270 | 270 | 269 | 269 | 8,000 | 244.55 |
| 1984-03-24 | 270 | 270 | 269 | 270 | 6,000 | 245.46 |
| 1984-03-23 | 280 | 280 | 268 | 268 | 25,000 | 243.64 |
| 1984-03-22 | 290 | 290 | 275 | 275 | 29,000 | 250 |
| 1984-03-21 | 290 | 295 | 290 | 290 | 11,000 | 263.64 |
| 1984-03-19 | 287 | 290 | 280 | 280 | 7,000 | 254.55 |
| 1984-03-17 | 290 | 290 | 290 | 290 | 5,000 | 263.64 |
| 1984-03-16 | 290 | 290 | 290 | 290 | 13,000 | 263.64 |
| 1984-03-15 | 290 | 299 | 287 | 299 | 10,000 | 271.82 |
| 1984-03-14 | 290 | 299 | 290 | 299 | 4,000 | 271.82 |
| 1984-03-13 | 300 | 300 | 290 | 290 | 4,000 | 263.64 |
| 1984-03-12 | 295 | 300 | 295 | 300 | 7,000 | 272.73 |
| 1984-03-09 | 290 | 290 | 285 | 290 | 7,000 | 263.64 |
| 1984-03-08 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1984-03-07 | 280 | 298 | 280 | 298 | 13,000 | 270.91 |
| 1984-03-06 | 291 | 295 | 288 | 288 | 6,000 | 261.82 |
| 1984-03-05 | 294 | 300 | 276 | 300 | 46,000 | 272.73 |
| 1984-03-03 | 291 | 291 | 280 | 280 | 11,000 | 254.55 |
| 1984-03-02 | 305 | 305 | 300 | 300 | 38,000 | 272.73 |
| 1984-03-01 | 315 | 316 | 300 | 300 | 13,000 | 272.73 |
| 1984-02-29 | 310 | 321 | 310 | 315 | 16,000 | 286.36 |
| 1984-02-28 | 320 | 330 | 316 | 316 | 20,000 | 287.27 |
| 1984-02-27 | 347 | 347 | 316 | 316 | 15,000 | 287.27 |
| 1984-02-25 | 350 | 350 | 340 | 341 | 34,000 | 310 |
| 1984-02-24 | 330 | 350 | 321 | 350 | 73,000 | 318.18 |
| 1984-02-23 | 325 | 330 | 320 | 330 | 55,000 | 300 |
| 1984-02-22 | 354 | 360 | 320 | 331 | 69,000 | 300.91 |
| 1984-02-21 | 350 | 359 | 345 | 354 | 152,000 | 321.82 |
| 1984-02-20 | 345 | 370 | 345 | 348 | 229,000 | 316.36 |
| 1984-02-18 | 321 | 358 | 321 | 355 | 253,000 | 322.73 |
| 1984-02-17 | 310 | 310 | 293 | 305 | 52,000 | 277.27 |
| 1984-02-16 | 300 | 330 | 293 | 315 | 184,000 | 286.36 |
| 1984-02-15 | 299 | 300 | 290 | 297 | 138,000 | 270 |
| 1984-02-14 | 270 | 288 | 270 | 283 | 79,000 | 257.27 |
| 1984-02-13 | 265 | 270 | 264 | 270 | 69,000 | 245.46 |
| 1984-02-10 | 264 | 270 | 264 | 270 | 10,000 | 245.46 |
| 1984-02-09 | 270 | 270 | 261 | 264 | 21,000 | 240 |
| 1984-02-08 | 253 | 275 | 250 | 275 | 51,000 | 250 |
| 1984-02-07 | 253 | 253 | 253 | 253 | 10,000 | 230 |
| 1984-02-06 | 247 | 247 | 247 | 247 | 7,000 | 224.55 |
| 1984-02-04 | 247 | 247 | 247 | 247 | 2,000 | 224.55 |
| 1984-02-03 | 247 | 247 | 247 | 247 | 12,000 | 224.55 |
| 1984-02-02 | 247 | 247 | 247 | 247 | 3,000 | 224.55 |
| 1984-01-31 | 252 | 252 | 252 | 252 | 4,000 | 229.09 |
| 1984-01-30 | 258 | 258 | 250 | 258 | 10,000 | 234.55 |
| 1984-01-28 | 247 | 247 | 240 | 247 | 5,000 | 224.55 |
| 1984-01-27 | 258 | 258 | 243 | 243 | 23,000 | 220.91 |
| 1984-01-26 | 240 | 258 | 228 | 258 | 37,000 | 234.55 |
| 1984-01-25 | 235 | 235 | 233 | 233 | 2,000 | 211.82 |
| 1984-01-23 | 240 | 240 | 240 | 240 | 4,000 | 218.18 |
| 1984-01-21 | 240 | 240 | 240 | 240 | 4,000 | 218.18 |
| 1984-01-20 | 225 | 241 | 223 | 241 | 19,000 | 219.09 |
| 1984-01-19 | 240 | 240 | 240 | 240 | 1,000 | 218.18 |
| 1984-01-17 | 243 | 245 | 243 | 243 | 27,000 | 220.91 |
| 1984-01-13 | 222 | 235 | 222 | 235 | 16,000 | 213.64 |
| 1984-01-12 | 222 | 222 | 222 | 222 | 5,000 | 201.82 |
| 1984-01-11 | 223 | 223 | 223 | 223 | 1,000 | 202.73 |
| 1984-01-10 | 224 | 224 | 221 | 221 | 5,000 | 200.91 |
| 1984-01-06 | 221 | 221 | 221 | 221 | 3,000 | 200.91 |
| 1984-01-05 | 219 | 220 | 219 | 220 | 2,000 | 200 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
