5273 三谷セキサン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285105105105101,000463.64
1987-12-265105105105101,000463.64
1987-12-2552053051051011,000463.64
1987-12-2451551551551511,000468.18
1987-12-235155155155158,000468.18
1987-12-2252052651551523,000468.18
1987-12-2153053052153016,000481.82
1987-12-185255255205207,000472.73
1987-12-175255255255257,000477.27
1987-12-1652053051552025,000472.73
1987-12-1552552551551512,000468.18
1987-12-145305305205209,000472.73
1987-12-105305305165167,000469.09
1987-12-095305305305301,000481.82
1987-12-075325325255254,000477.27
1987-12-055305305305305,000481.82
1987-12-045305305305301,000481.82
1987-12-035305305305303,000481.82
1987-12-0252054952054223,000492.73
1987-12-0151051051051011,000463.64
1987-11-305155155105104,000463.64
1987-11-265205205105106,000463.64
1987-11-245105105105102,000463.64
1987-11-205205205105103,000463.64
1987-11-195205205205208,000472.73
1987-11-185255255255251,000477.27
1987-11-175255255255255,000477.27
1987-11-165255255205209,000472.73
1987-11-134975204975202,000472.73
1987-11-124884954884957,000450
1987-11-105255255205202,000472.73
1987-11-095255255255253,000477.27
1987-11-075255255205208,000472.73
1987-11-065255255155155,000468.18
1987-11-055305305255256,000477.27
1987-11-045505505505501,000500
1987-11-0258059855555512,000504.55
1987-10-3157558057558018,000527.27
1987-10-3050353949553940,000490
1987-10-2950050050050025,000454.55
1987-10-285005055005055,000459.09
1987-10-2748751548751523,000468.18
1987-10-265605605205209,000472.73
1987-10-245675705605609,000509.09
1987-10-235505505405408,000490.91
1987-10-2255557055555624,000505.46
1987-10-2152057052056018,000509.09
1987-10-2058058056156121,000510
1987-10-196006106006008,000545.46
1987-10-166296295935958,000540.91
1987-10-1560060060060019,000545.46
1987-10-1462562561061025,000554.55
1987-10-1363063062062515,000568.18
1987-10-126306306206306,000572.73
1987-10-0963063362063024,000572.73
1987-10-0861563061263033,000572.73
1987-10-0762063061061536,000559.09
1987-10-0661061061061011,000554.55
1987-10-055805825805819,000528.18
1987-10-0357057557057512,000522.73
1987-10-0257058056657523,000522.73
1987-10-0157258056557019,000518.18
1987-09-3057757757257210,000520
1987-09-2958258257057518,000522.73
1987-09-2857557557257214,000520
1987-09-2657057057057014,000518.18
1987-09-2560561059059026,000536.36
1987-09-2460560560160222,000547.27
1987-09-2261162060561020,000554.55
1987-09-2162863060560511,000550
1987-09-1861561560160521,000550
1987-09-1763063062563010,000572.73
1987-09-1663063060160120,000546.36
1987-09-146156306156309,000572.73
1987-09-1161062061061516,000559.09
1987-09-1064064063564022,000581.82
1987-09-0966066063563749,000579.09
1987-09-0865065062062914,000571.82
1987-09-0767067565065051,000590.91
1987-09-0569069066566543,000604.55
1987-09-04659700659690167,000627.27
1987-09-0360066058065997,000599.09
1987-09-0260062060060038,000545.46
1987-09-0164064562963148,000573.64
1987-08-3161565061563597,000577.27
1987-08-29585610585610112,000554.55
1987-08-2858059557559053,000536.36
1987-08-2758058057158057,000527.27
1987-08-2658458456558089,000527.27
1987-08-25580598570584195,000530.91
1987-08-2451053550953560,000486.36
1987-08-224965004965003,000454.55
1987-08-2150550549049011,000445.46
1987-08-205105105055052,000459.09
1987-08-195005005005001,000454.55
1987-08-1851051049650010,000454.55
1987-08-175065105065108,000463.64
1987-08-1450150150150110,000455.46
1987-08-135155155115117,000464.55
1987-08-125095155095152,000468.18
1987-08-115155155075077,000460.91
1987-08-105005175005178,000470
1987-08-074955004954965,000450.91
1987-08-0651051049349314,000448.18
1987-08-0549350049350027,000454.55
1987-08-045055055005003,000454.55
1987-08-0349349749349713,000451.82
1987-08-014944944934933,000448.18
1987-07-3149049749049316,000448.18
1987-07-304934944934937,000448.18
1987-07-294914914914919,000446.36
1987-07-285005004904905,000445.46
1987-07-254814904814908,000445.46
1987-07-244804814804813,000437.27
1987-07-234704804704802,000436.36
1987-07-2250050047047012,000427.27
1987-07-2150250250050012,000454.55
1987-07-205055055025022,000456.36
1987-07-1751151151051010,000463.64
1987-07-1651052151052016,000472.73
1987-07-1552053151053033,000481.82
1987-07-1451052051051521,000468.18
1987-07-135205205105107,000463.64
1987-07-1050051049751015,000463.64
1987-07-0949049549049515,000450
1987-07-0848048046048016,000436.36
1987-07-0746046045546016,000418.18
1987-07-064654654604604,000418.18
1987-07-044654654654656,000422.73
1987-07-034784784704707,000427.27
1987-07-024754754754754,000431.82
1987-07-014644654644652,000422.73
1987-06-304804804604607,000418.18
1987-06-2949049048849010,000445.46
1987-06-274904904834907,000445.46
1987-06-2648548548548511,000440.91
1987-06-2548949048548520,000440.91
1987-06-244904904854859,000440.91
1987-06-2349049048149029,000445.46
1987-06-2248548548048520,000440.91
1987-06-1948049048049013,000445.46
1987-06-1849649646546538,000422.73
1987-06-1749749749549526,000450
1987-06-1650050049549513,000450
1987-06-1550051049050043,000454.55
1987-06-1249049448049423,000449.09
1987-06-1149749749049711,000451.82
1987-06-1050050048250010,000454.55
1987-06-095115115005006,000454.55
1987-06-085205205115119,000464.55
1987-06-065205205205205,000472.73
1987-06-0552053552053520,000486.36
1987-06-0455555553054534,000495.46
1987-06-0352055551055573,000504.55
1987-06-0255555552153032,000481.82
1987-06-0155057054955572,000504.55
1987-05-3053055052555031,000500
1987-05-2954554551053041,000481.82
1987-05-28570575530550139,000500
1987-05-27510575505575249,000522.73
1987-05-26514520494498129,000452.73
1987-05-2550451449551487,000467.27
1987-05-2347250547249547,000450
1987-05-2246847846547039,000427.27
1987-05-2151051549049277,000447.27
1987-05-20518520500510246,000463.64
1987-05-19470528468528613,000480
1987-05-18450489450470192,000427.27
1987-05-15460465441444143,000403.64
1987-05-14410450410448168,000407.27
1987-05-1339041039041014,000372.73
1987-05-123873903873904,000354.55
1987-05-1138739338538512,000350
1987-05-083833853833853,000350
1987-05-073833833803807,000345.46
1987-05-063883883803807,000345.46
1987-05-0237537537537515,000340.91
1987-05-0139039037037510,000340.91
1987-04-283993993903904,000354.55
1987-04-273904003904008,000363.64
1987-04-253903933903907,000354.55
1987-04-2439039039039014,000354.55
1987-04-2339039038538512,000350
1987-04-223853903853905,000354.55
1987-04-213923923853853,000350
1987-04-203953953953959,000359.09
1987-04-173953953933956,000359.09
1987-04-163953963953965,000360
1987-04-153903953903955,000359.09
1987-04-143963963903908,000354.55
1987-04-134034033963969,000360
1987-04-1039040339040319,000366.36
1987-04-0942042040040924,000371.82
1987-04-0839042539042535,000386.36
1987-04-0738038537838518,000350
1987-04-063753783753782,000343.64
1987-04-043793793703702,000336.36
1987-04-033783783703705,000336.36
1987-04-023713773713779,000342.73
1987-04-0137537537137112,000337.27
1987-03-313753783753755,000340.91
1987-03-283753793753793,000344.55
1987-03-273783783783788,000343.64
1987-03-263773793753757,000340.91
1987-03-253753753753755,000340.91
1987-03-2437538037537517,000340.91
1987-03-233723723723727,000338.18
1987-03-2037138037137114,000337.27
1987-03-193713713713719,000337.27
1987-03-1837037137037132,000337.27
1987-03-173703703703709,000336.36
1987-03-1637037037037020,000336.36
1987-03-1337037037037018,000336.36
1987-03-1237137137037057,000336.36
1987-03-1137037437037011,000336.36
1987-03-1037037137037012,000336.36
1987-03-093733733733735,000339.09
1987-03-073783783703702,000336.36
1987-03-063753753753753,000340.91
1987-03-053753803733735,000339.09
1987-03-0437037037037075,000336.36
1987-03-033703703653669,000332.73
1987-03-0238238237037011,000336.36
1987-02-2837037536536528,000331.82
1987-02-273803803753754,000340.91
1987-02-2637538337537823,000343.64
1987-02-2537537937137534,000340.91
1987-02-243753753713756,000340.91
1987-02-233753783703705,000336.36
1987-02-203703703703709,000336.36
1987-02-193673683673678,000333.64
1987-02-1836537436536523,000331.82
1987-02-1736536536536511,000331.82
1987-02-1636536536536519,000331.82
1987-02-1336836836536518,000331.82
1987-02-1236536536536526,000331.82
1987-02-1036136536036529,000331.82
1987-02-0936536536036011,000327.27
1987-02-073653653653651,000331.82
1987-02-0636036036036016,000327.27
1987-02-0536036536036016,000327.27
1987-02-0436038036038015,000345.46
1987-02-0336037035337026,000336.36
1987-02-0237037035035536,000322.73
1987-01-313653663653654,000331.82
1987-01-3035836735836514,000331.82
1987-01-2938438537437815,000343.64
1987-01-2836038536038024,000345.46
1987-01-2735535835035035,000318.18
1987-01-2635035034835020,000318.18
1987-01-243483493453454,000313.64
1987-01-233453483453484,000316.36
1987-01-223503503463467,000314.55
1987-01-2135035034534513,000313.64
1987-01-203403503403509,000318.18
1987-01-193503503403405,000309.09
1987-01-163503503503502,000318.18
1987-01-143553553553552,000322.73
1987-01-133553553553551,000322.73
1987-01-1236036036036014,000327.27
1987-01-083403413403417,000310
1987-01-073453453403405,000309.09
1987-01-053463463463461,000314.55

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