5273 三谷セキサン(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-272552552552551,000231.82
1985-12-262452452452451,000222.73
1985-12-252512512512512,000228.18
1985-12-232522522522523,000229.09
1985-12-212522522522522,000229.09
1985-12-202522522522522,000229.09
1985-12-182552552552555,000231.82
1985-12-162552552552553,000231.82
1985-12-1225225525225536,000231.82
1985-12-112522522522524,000229.09
1985-12-102502512502507,000227.27
1985-12-072552552552551,000231.82
1985-12-052492502492509,000227.27
1985-12-042502502502504,000227.27
1985-12-0325025025025011,000227.27
1985-12-022502502502502,000227.27
1985-11-272512512512516,000228.18
1985-11-2626228026228010,000254.55
1985-11-252502502502503,000227.27
1985-11-222472502472504,000227.27
1985-11-212502502502509,000227.27
1985-11-202502502502501,000227.27
1985-11-192502502502502,000227.27
1985-11-1825525525025020,000227.27
1985-11-162552552552552,000231.82
1985-11-152552552552554,000231.82
1985-11-142552552552557,000231.82
1985-11-132562562562561,000232.73
1985-11-122562562562564,000232.73
1985-11-112562562562561,000232.73
1985-11-082562562562562,000232.73
1985-11-072562562562561,000232.73
1985-11-052562562552565,000232.73
1985-11-022592592562563,000232.73
1985-10-312592592562563,000232.73
1985-10-302562562562562,000232.73
1985-10-252592592592591,000235.46
1985-10-242602602602604,000236.36
1985-10-232572572572573,000233.64
1985-10-222562562562566,000232.73
1985-10-212602602562562,000232.73
1985-10-192552552552551,000231.82
1985-10-172612612612611,000237.27
1985-10-162542542542542,000230.91
1985-10-1525128025128016,000254.55
1985-10-1426026025125110,000228.18
1985-10-1125825825125119,000228.18
1985-10-092592592582583,000234.55
1985-10-0826026026026011,000236.36
1985-10-0726326326026013,000236.36
1985-10-052702702652653,000240.91
1985-10-032632702632705,000245.46
1985-10-022652652632632,000239.09
1985-10-012752802752759,000250
1985-09-302732732622623,000238.18
1985-09-2826526526126113,000237.27
1985-09-2726526526126126,000237.27
1985-09-2626527026326546,000240.91
1985-09-2527028026227032,000245.46
1985-09-2429929925225840,000234.55
1985-09-2130030028828825,000261.82
1985-09-2032432529129888,000270.91
1985-09-19334337320324132,000294.55
1985-09-18288345288329700,000299.09
1985-09-1730030028129211,000265.46
1985-09-1330530829129377,000266.36
1985-09-12290314290313241,000284.55
1985-09-11272305272295102,000268.18
1985-09-092772772712768,000250.91
1985-09-072772772752756,000250
1985-09-0627127527027527,000250
1985-09-052722722712713,000246.36
1985-09-0427527527027014,000245.46
1985-09-0327727727027010,000245.46
1985-08-312642642642644,000240
1985-08-302712722712724,000247.27
1985-08-292752792712717,000246.36
1985-08-282702702662665,000241.82
1985-08-262702702702701,000245.46
1985-08-242682682682683,000243.64
1985-08-222752792752796,000253.64
1985-08-212792792792791,000253.64
1985-08-202792792792791,000253.64
1985-08-192702702662676,000242.73
1985-08-172672672672671,000242.73
1985-08-1426926926026213,000238.18
1985-08-132602702602704,000245.46
1985-08-122602602602606,000236.36
1985-08-092682682682682,000243.64
1985-08-082652732632733,000248.18
1985-08-072672672672675,000242.73
1985-08-062652652652655,000240.91
1985-08-052652652652651,000240.91
1985-08-022802802802803,000254.55
1985-08-012652662652662,000241.82
1985-07-312802802802802,000254.55
1985-07-302702702652653,000240.91
1985-07-292722722722721,000247.27
1985-07-262852852652655,000240.91
1985-07-2527029027029021,000263.64
1985-07-242702702702701,000245.46
1985-07-232742742702702,000245.46
1985-07-222752752752757,000250
1985-07-202702752702754,000250
1985-07-182802802802801,000254.55
1985-07-172752752702702,000245.46
1985-07-162802802802801,000254.55
1985-07-1227027026526512,000240.91
1985-07-112702702652655,000240.91
1985-07-102672702672705,000245.46
1985-07-092702702652654,000240.91
1985-07-082782782702702,000245.46
1985-07-062632652632654,000240.91
1985-07-052632632632631,000239.09
1985-07-042632632632633,000239.09
1985-07-022652652632635,000239.09
1985-07-012632632632631,000239.09
1985-06-292632632632633,000239.09
1985-06-262632632632633,000239.09
1985-06-252612612612616,000237.27
1985-06-242652652652652,000240.91
1985-06-222652652652651,000240.91
1985-06-212602652602654,000240.91
1985-06-182802802802802,000254.55
1985-06-172802802802804,000254.55
1985-06-132902902802803,000254.55
1985-06-1228029028029013,000263.64
1985-06-102982982802806,000254.55
1985-06-0728929928929530,000268.18
1985-06-0627532926432970,000299.09
1985-06-052782782702706,000245.46
1985-06-0426527526527510,000250
1985-06-0326226526226511,000240.91
1985-05-312632632632631,000239.09
1985-05-282632632632631,000239.09
1985-05-272632632632633,000239.09
1985-05-242632632632631,000239.09
1985-05-232632632632633,000239.09
1985-05-222622622622621,000238.18
1985-05-162702702702702,000245.46
1985-05-152702702702704,000245.46
1985-05-142552552552551,000231.82
1985-05-102572602572578,000233.64
1985-05-092612612502508,000227.27
1985-05-082552562552564,000232.73
1985-05-072552552552552,000231.82
1985-05-042502552482558,000231.82
1985-05-022532532532533,000230
1985-04-302502502502501,000227.27
1985-04-242502502502503,000227.27
1985-04-232572572572571,000233.64
1985-04-222452452412413,000219.09
1985-04-182542542542542,000230.91
1985-04-162532532532537,000230
1985-04-152532532532531,000230
1985-04-122532532532533,000230
1985-04-112532532532532,000230
1985-04-102532532532532,000230
1985-04-092572572532536,000230
1985-04-082502572502574,000233.64
1985-04-062532532532534,000230
1985-04-052552552552551,000231.82
1985-04-042552552552558,000231.82
1985-04-032602602592599,000235.46
1985-04-022582582582587,000234.55
1985-04-012582582582584,000234.55
1985-03-282582582582583,000234.55
1985-03-252552552552553,000231.82
1985-03-202522522522522,000229.09
1985-03-162512512512511,000228.18
1985-03-152612612612611,000237.27
1985-03-142702702702702,000245.46
1985-03-122762762762762,000250.91
1985-03-112782802722805,000254.55
1985-03-0729529529029013,000263.64
1985-03-052872872702707,000245.46
1985-03-042852852772778,000251.82
1985-03-0129430029329432,000267.27
1985-02-2827829527829525,000268.18
1985-02-2728328827827820,000252.73
1985-02-2627827827627615,000250.91
1985-02-252562562562562,000232.73
1985-02-232552552552554,000231.82
1985-02-222552552552557,000231.82
1985-02-2125225525225512,000231.82
1985-02-202512512502505,000227.27
1985-02-192522522522521,000229.09
1985-02-142502552452555,000231.82
1985-02-132502502492498,000226.36
1985-02-122502502452455,000222.73
1985-02-082552552552551,000231.82
1985-02-062532552532552,000231.82
1985-02-0525025025025013,000227.27
1985-02-042532532532531,000230
1985-02-012502502502503,000227.27
1985-01-312552552552553,000231.82
1985-01-282592592592591,000235.46
1985-01-2525925925025011,000227.27
1985-01-232622622622621,000238.18
1985-01-222622622622623,000238.18
1985-01-212622622622625,000238.18
1985-01-192622622622622,000238.18
1985-01-182612612612613,000237.27
1985-01-172552552552552,000231.82
1985-01-162552552552551,000231.82
1985-01-142522522522521,000229.09
1985-01-102452452452452,000222.73
1985-01-092452452452458,000222.73
1985-01-052502502502501,000227.27
1985-01-042592592592591,000235.46

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