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
1985-12-27	255	255	255	255	1,000	231.82
1985-12-26	245	245	245	245	1,000	222.73
1985-12-25	251	251	251	251	2,000	228.18
1985-12-23	252	252	252	252	3,000	229.09
1985-12-21	252	252	252	252	2,000	229.09
1985-12-20	252	252	252	252	2,000	229.09
1985-12-18	255	255	255	255	5,000	231.82
1985-12-16	255	255	255	255	3,000	231.82
1985-12-12	252	255	252	255	36,000	231.82
1985-12-11	252	252	252	252	4,000	229.09
1985-12-10	250	251	250	250	7,000	227.27
1985-12-07	255	255	255	255	1,000	231.82
1985-12-05	249	250	249	250	9,000	227.27
1985-12-04	250	250	250	250	4,000	227.27
1985-12-03	250	250	250	250	11,000	227.27
1985-12-02	250	250	250	250	2,000	227.27
1985-11-27	251	251	251	251	6,000	228.18
1985-11-26	262	280	262	280	10,000	254.55
1985-11-25	250	250	250	250	3,000	227.27
1985-11-22	247	250	247	250	4,000	227.27
1985-11-21	250	250	250	250	9,000	227.27
1985-11-20	250	250	250	250	1,000	227.27
1985-11-19	250	250	250	250	2,000	227.27
1985-11-18	255	255	250	250	20,000	227.27
1985-11-16	255	255	255	255	2,000	231.82
1985-11-15	255	255	255	255	4,000	231.82
1985-11-14	255	255	255	255	7,000	231.82
1985-11-13	256	256	256	256	1,000	232.73
1985-11-12	256	256	256	256	4,000	232.73
1985-11-11	256	256	256	256	1,000	232.73
1985-11-08	256	256	256	256	2,000	232.73
1985-11-07	256	256	256	256	1,000	232.73
1985-11-05	256	256	255	256	5,000	232.73
1985-11-02	259	259	256	256	3,000	232.73
1985-10-31	259	259	256	256	3,000	232.73
1985-10-30	256	256	256	256	2,000	232.73
1985-10-25	259	259	259	259	1,000	235.46
1985-10-24	260	260	260	260	4,000	236.36
1985-10-23	257	257	257	257	3,000	233.64
1985-10-22	256	256	256	256	6,000	232.73
1985-10-21	260	260	256	256	2,000	232.73
1985-10-19	255	255	255	255	1,000	231.82
1985-10-17	261	261	261	261	1,000	237.27
1985-10-16	254	254	254	254	2,000	230.91
1985-10-15	251	280	251	280	16,000	254.55
1985-10-14	260	260	251	251	10,000	228.18
1985-10-11	258	258	251	251	19,000	228.18
1985-10-09	259	259	258	258	3,000	234.55
1985-10-08	260	260	260	260	11,000	236.36
1985-10-07	263	263	260	260	13,000	236.36
1985-10-05	270	270	265	265	3,000	240.91
1985-10-03	263	270	263	270	5,000	245.46
1985-10-02	265	265	263	263	2,000	239.09
1985-10-01	275	280	275	275	9,000	250
1985-09-30	273	273	262	262	3,000	238.18
1985-09-28	265	265	261	261	13,000	237.27
1985-09-27	265	265	261	261	26,000	237.27
1985-09-26	265	270	263	265	46,000	240.91
1985-09-25	270	280	262	270	32,000	245.46
1985-09-24	299	299	252	258	40,000	234.55
1985-09-21	300	300	288	288	25,000	261.82
1985-09-20	324	325	291	298	88,000	270.91
1985-09-19	334	337	320	324	132,000	294.55
1985-09-18	288	345	288	329	700,000	299.09
1985-09-17	300	300	281	292	11,000	265.46
1985-09-13	305	308	291	293	77,000	266.36
1985-09-12	290	314	290	313	241,000	284.55
1985-09-11	272	305	272	295	102,000	268.18
1985-09-09	277	277	271	276	8,000	250.91
1985-09-07	277	277	275	275	6,000	250
1985-09-06	271	275	270	275	27,000	250
1985-09-05	272	272	271	271	3,000	246.36
1985-09-04	275	275	270	270	14,000	245.46
1985-09-03	277	277	270	270	10,000	245.46
1985-08-31	264	264	264	264	4,000	240
1985-08-30	271	272	271	272	4,000	247.27
1985-08-29	275	279	271	271	7,000	246.36
1985-08-28	270	270	266	266	5,000	241.82
1985-08-26	270	270	270	270	1,000	245.46
1985-08-24	268	268	268	268	3,000	243.64
1985-08-22	275	279	275	279	6,000	253.64
1985-08-21	279	279	279	279	1,000	253.64
1985-08-20	279	279	279	279	1,000	253.64
1985-08-19	270	270	266	267	6,000	242.73
1985-08-17	267	267	267	267	1,000	242.73
1985-08-14	269	269	260	262	13,000	238.18
1985-08-13	260	270	260	270	4,000	245.46
1985-08-12	260	260	260	260	6,000	236.36
1985-08-09	268	268	268	268	2,000	243.64
1985-08-08	265	273	263	273	3,000	248.18
1985-08-07	267	267	267	267	5,000	242.73
1985-08-06	265	265	265	265	5,000	240.91
1985-08-05	265	265	265	265	1,000	240.91
1985-08-02	280	280	280	280	3,000	254.55
1985-08-01	265	266	265	266	2,000	241.82
1985-07-31	280	280	280	280	2,000	254.55
1985-07-30	270	270	265	265	3,000	240.91
1985-07-29	272	272	272	272	1,000	247.27
1985-07-26	285	285	265	265	5,000	240.91
1985-07-25	270	290	270	290	21,000	263.64
1985-07-24	270	270	270	270	1,000	245.46
1985-07-23	274	274	270	270	2,000	245.46
1985-07-22	275	275	275	275	7,000	250
1985-07-20	270	275	270	275	4,000	250
1985-07-18	280	280	280	280	1,000	254.55
1985-07-17	275	275	270	270	2,000	245.46
1985-07-16	280	280	280	280	1,000	254.55
1985-07-12	270	270	265	265	12,000	240.91
1985-07-11	270	270	265	265	5,000	240.91
1985-07-10	267	270	267	270	5,000	245.46
1985-07-09	270	270	265	265	4,000	240.91
1985-07-08	278	278	270	270	2,000	245.46
1985-07-06	263	265	263	265	4,000	240.91
1985-07-05	263	263	263	263	1,000	239.09
1985-07-04	263	263	263	263	3,000	239.09
1985-07-02	265	265	263	263	5,000	239.09
1985-07-01	263	263	263	263	1,000	239.09
1985-06-29	263	263	263	263	3,000	239.09
1985-06-26	263	263	263	263	3,000	239.09
1985-06-25	261	261	261	261	6,000	237.27
1985-06-24	265	265	265	265	2,000	240.91
1985-06-22	265	265	265	265	1,000	240.91
1985-06-21	260	265	260	265	4,000	240.91
1985-06-18	280	280	280	280	2,000	254.55
1985-06-17	280	280	280	280	4,000	254.55
1985-06-13	290	290	280	280	3,000	254.55
1985-06-12	280	290	280	290	13,000	263.64
1985-06-10	298	298	280	280	6,000	254.55
1985-06-07	289	299	289	295	30,000	268.18
1985-06-06	275	329	264	329	70,000	299.09
1985-06-05	278	278	270	270	6,000	245.46
1985-06-04	265	275	265	275	10,000	250
1985-06-03	262	265	262	265	11,000	240.91
1985-05-31	263	263	263	263	1,000	239.09
1985-05-28	263	263	263	263	1,000	239.09
1985-05-27	263	263	263	263	3,000	239.09
1985-05-24	263	263	263	263	1,000	239.09
1985-05-23	263	263	263	263	3,000	239.09
1985-05-22	262	262	262	262	1,000	238.18
1985-05-16	270	270	270	270	2,000	245.46
1985-05-15	270	270	270	270	4,000	245.46
1985-05-14	255	255	255	255	1,000	231.82
1985-05-10	257	260	257	257	8,000	233.64
1985-05-09	261	261	250	250	8,000	227.27
1985-05-08	255	256	255	256	4,000	232.73
1985-05-07	255	255	255	255	2,000	231.82
1985-05-04	250	255	248	255	8,000	231.82
1985-05-02	253	253	253	253	3,000	230
1985-04-30	250	250	250	250	1,000	227.27
1985-04-24	250	250	250	250	3,000	227.27
1985-04-23	257	257	257	257	1,000	233.64
1985-04-22	245	245	241	241	3,000	219.09
1985-04-18	254	254	254	254	2,000	230.91
1985-04-16	253	253	253	253	7,000	230
1985-04-15	253	253	253	253	1,000	230
1985-04-12	253	253	253	253	3,000	230
1985-04-11	253	253	253	253	2,000	230
1985-04-10	253	253	253	253	2,000	230
1985-04-09	257	257	253	253	6,000	230
1985-04-08	250	257	250	257	4,000	233.64
1985-04-06	253	253	253	253	4,000	230
1985-04-05	255	255	255	255	1,000	231.82
1985-04-04	255	255	255	255	8,000	231.82
1985-04-03	260	260	259	259	9,000	235.46
1985-04-02	258	258	258	258	7,000	234.55
1985-04-01	258	258	258	258	4,000	234.55
1985-03-28	258	258	258	258	3,000	234.55
1985-03-25	255	255	255	255	3,000	231.82
1985-03-20	252	252	252	252	2,000	229.09
1985-03-16	251	251	251	251	1,000	228.18
1985-03-15	261	261	261	261	1,000	237.27
1985-03-14	270	270	270	270	2,000	245.46
1985-03-12	276	276	276	276	2,000	250.91
1985-03-11	278	280	272	280	5,000	254.55
1985-03-07	295	295	290	290	13,000	263.64
1985-03-05	287	287	270	270	7,000	245.46
1985-03-04	285	285	277	277	8,000	251.82
1985-03-01	294	300	293	294	32,000	267.27
1985-02-28	278	295	278	295	25,000	268.18
1985-02-27	283	288	278	278	20,000	252.73
1985-02-26	278	278	276	276	15,000	250.91
1985-02-25	256	256	256	256	2,000	232.73
1985-02-23	255	255	255	255	4,000	231.82
1985-02-22	255	255	255	255	7,000	231.82
1985-02-21	252	255	252	255	12,000	231.82
1985-02-20	251	251	250	250	5,000	227.27
1985-02-19	252	252	252	252	1,000	229.09
1985-02-14	250	255	245	255	5,000	231.82
1985-02-13	250	250	249	249	8,000	226.36
1985-02-12	250	250	245	245	5,000	222.73
1985-02-08	255	255	255	255	1,000	231.82
1985-02-06	253	255	253	255	2,000	231.82
1985-02-05	250	250	250	250	13,000	227.27
1985-02-04	253	253	253	253	1,000	230
1985-02-01	250	250	250	250	3,000	227.27
1985-01-31	255	255	255	255	3,000	231.82
1985-01-28	259	259	259	259	1,000	235.46
1985-01-25	259	259	250	250	11,000	227.27
1985-01-23	262	262	262	262	1,000	238.18
1985-01-22	262	262	262	262	3,000	238.18
1985-01-21	262	262	262	262	5,000	238.18
1985-01-19	262	262	262	262	2,000	238.18
1985-01-18	261	261	261	261	3,000	237.27
1985-01-17	255	255	255	255	2,000	231.82
1985-01-16	255	255	255	255	1,000	231.82
1985-01-14	252	252	252	252	1,000	229.09
1985-01-10	245	245	245	245	2,000	222.73
1985-01-09	245	245	245	245	8,000	222.73
1985-01-05	250	250	250	250	1,000	227.27
1985-01-04	259	259	259	259	1,000	235.46

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30