5273 三谷セキサン(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 1988-12-26 | 635 | 669 | 635 | 669 | 6,000 | 608.18 |
| 1988-12-24 | 631 | 631 | 631 | 631 | 3,000 | 573.64 |
| 1988-12-23 | 650 | 650 | 640 | 640 | 4,000 | 581.82 |
| 1988-12-22 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1988-12-20 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1988-12-16 | 674 | 674 | 670 | 670 | 10,000 | 609.09 |
| 1988-12-15 | 670 | 670 | 670 | 670 | 5,000 | 609.09 |
| 1988-12-14 | 670 | 670 | 670 | 670 | 8,000 | 609.09 |
| 1988-12-13 | 674 | 674 | 670 | 670 | 3,000 | 609.09 |
| 1988-12-09 | 670 | 670 | 670 | 670 | 28,000 | 609.09 |
| 1988-12-08 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1988-12-07 | 670 | 684 | 670 | 684 | 16,000 | 621.82 |
| 1988-12-06 | 650 | 660 | 650 | 660 | 5,000 | 600 |
| 1988-12-05 | 670 | 670 | 650 | 650 | 13,000 | 590.91 |
| 1988-12-03 | 670 | 670 | 655 | 660 | 7,000 | 600 |
| 1988-12-02 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1988-12-01 | 660 | 660 | 650 | 650 | 14,000 | 590.91 |
| 1988-11-29 | 655 | 655 | 650 | 650 | 9,000 | 590.91 |
| 1988-11-28 | 670 | 670 | 660 | 660 | 11,000 | 600 |
| 1988-11-26 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 1988-11-25 | 635 | 660 | 635 | 660 | 21,000 | 600 |
| 1988-11-24 | 635 | 635 | 635 | 635 | 3,000 | 577.27 |
| 1988-11-22 | 635 | 635 | 620 | 620 | 18,000 | 563.64 |
| 1988-11-21 | 630 | 635 | 630 | 635 | 3,000 | 577.27 |
| 1988-11-18 | 625 | 625 | 625 | 625 | 8,000 | 568.18 |
| 1988-11-17 | 625 | 630 | 625 | 625 | 5,000 | 568.18 |
| 1988-11-16 | 615 | 630 | 615 | 625 | 9,000 | 568.18 |
| 1988-11-15 | 620 | 630 | 620 | 620 | 7,000 | 563.64 |
| 1988-11-14 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1988-11-11 | 610 | 620 | 610 | 620 | 2,000 | 563.64 |
| 1988-11-10 | 620 | 620 | 620 | 620 | 4,000 | 563.64 |
| 1988-11-09 | 617 | 620 | 615 | 615 | 6,000 | 559.09 |
| 1988-11-08 | 625 | 625 | 620 | 620 | 4,000 | 563.64 |
| 1988-11-04 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1988-11-02 | 630 | 630 | 625 | 625 | 3,000 | 568.18 |
| 1988-11-01 | 630 | 630 | 625 | 625 | 3,000 | 568.18 |
| 1988-10-31 | 630 | 630 | 625 | 625 | 3,000 | 568.18 |
| 1988-10-28 | 616 | 621 | 611 | 611 | 16,000 | 555.46 |
| 1988-10-27 | 621 | 621 | 616 | 620 | 10,000 | 563.64 |
| 1988-10-26 | 630 | 630 | 621 | 621 | 5,000 | 564.55 |
| 1988-10-25 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1988-10-24 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1988-10-20 | 620 | 630 | 620 | 630 | 2,000 | 572.73 |
| 1988-10-19 | 625 | 625 | 625 | 625 | 2,000 | 568.18 |
| 1988-10-18 | 630 | 630 | 625 | 625 | 2,000 | 568.18 |
| 1988-10-17 | 640 | 640 | 631 | 631 | 2,000 | 573.64 |
| 1988-10-14 | 640 | 650 | 640 | 645 | 8,000 | 586.36 |
| 1988-10-12 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1988-10-07 | 620 | 620 | 613 | 613 | 5,000 | 557.27 |
| 1988-10-06 | 618 | 628 | 618 | 628 | 2,000 | 570.91 |
| 1988-10-04 | 621 | 621 | 618 | 618 | 3,000 | 561.82 |
| 1988-10-03 | 630 | 630 | 622 | 622 | 4,000 | 565.46 |
| 1988-10-01 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1988-09-30 | 632 | 632 | 630 | 630 | 2,000 | 572.73 |
| 1988-09-28 | 621 | 639 | 621 | 639 | 6,000 | 580.91 |
| 1988-09-27 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1988-09-26 | 621 | 640 | 621 | 640 | 6,000 | 581.82 |
| 1988-09-24 | 630 | 630 | 621 | 621 | 6,000 | 564.55 |
| 1988-09-22 | 630 | 630 | 625 | 625 | 5,000 | 568.18 |
| 1988-09-21 | 630 | 635 | 621 | 621 | 4,000 | 564.55 |
| 1988-09-20 | 625 | 625 | 620 | 620 | 5,000 | 563.64 |
| 1988-09-19 | 630 | 630 | 630 | 630 | 5,000 | 572.73 |
| 1988-09-16 | 630 | 630 | 621 | 621 | 4,000 | 564.55 |
| 1988-09-14 | 620 | 621 | 620 | 620 | 4,000 | 563.64 |
| 1988-09-13 | 630 | 630 | 620 | 621 | 12,000 | 564.55 |
| 1988-09-12 | 631 | 631 | 630 | 630 | 15,000 | 572.73 |
| 1988-09-09 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1988-09-08 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1988-09-06 | 633 | 633 | 620 | 630 | 6,000 | 572.73 |
| 1988-09-05 | 633 | 633 | 633 | 633 | 2,000 | 575.46 |
| 1988-09-02 | 630 | 630 | 630 | 630 | 7,000 | 572.73 |
| 1988-09-01 | 635 | 635 | 631 | 631 | 8,000 | 573.64 |
| 1988-08-31 | 640 | 640 | 640 | 640 | 12,000 | 581.82 |
| 1988-08-30 | 640 | 645 | 640 | 640 | 19,000 | 581.82 |
| 1988-08-29 | 641 | 641 | 640 | 640 | 3,000 | 581.82 |
| 1988-08-27 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1988-08-26 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1988-08-25 | 651 | 651 | 650 | 651 | 8,000 | 591.82 |
| 1988-08-24 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1988-08-23 | 670 | 675 | 670 | 670 | 7,000 | 609.09 |
| 1988-08-22 | 640 | 640 | 640 | 640 | 8,000 | 581.82 |
| 1988-08-19 | 640 | 650 | 640 | 640 | 4,000 | 581.82 |
| 1988-08-18 | 648 | 648 | 648 | 648 | 1,000 | 589.09 |
| 1988-08-17 | 650 | 650 | 650 | 650 | 6,000 | 590.91 |
| 1988-08-16 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1988-08-15 | 660 | 660 | 660 | 660 | 4,000 | 600 |
| 1988-08-12 | 631 | 631 | 631 | 631 | 3,000 | 573.64 |
| 1988-08-11 | 630 | 630 | 630 | 630 | 6,000 | 572.73 |
| 1988-08-10 | 650 | 660 | 650 | 650 | 7,000 | 590.91 |
| 1988-08-09 | 660 | 660 | 660 | 660 | 10,000 | 600 |
| 1988-08-08 | 650 | 660 | 650 | 660 | 2,000 | 600 |
| 1988-08-06 | 670 | 670 | 650 | 650 | 6,000 | 590.91 |
| 1988-08-05 | 635 | 635 | 635 | 635 | 2,000 | 577.27 |
| 1988-08-04 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1988-08-03 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1988-08-02 | 670 | 670 | 669 | 669 | 7,000 | 608.18 |
| 1988-08-01 | 670 | 670 | 666 | 670 | 8,000 | 609.09 |
| 1988-07-28 | 671 | 671 | 670 | 670 | 2,000 | 609.09 |
| 1988-07-27 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1988-07-26 | 670 | 680 | 665 | 680 | 6,000 | 618.18 |
| 1988-07-25 | 678 | 688 | 678 | 680 | 5,000 | 618.18 |
| 1988-07-23 | 670 | 670 | 670 | 670 | 14,000 | 609.09 |
| 1988-07-22 | 681 | 690 | 681 | 690 | 10,000 | 627.27 |
| 1988-07-21 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1988-07-20 | 700 | 700 | 700 | 700 | 9,000 | 636.36 |
| 1988-07-19 | 700 | 700 | 700 | 700 | 17,000 | 636.36 |
| 1988-07-18 | 675 | 675 | 665 | 665 | 15,000 | 604.55 |
| 1988-07-15 | 681 | 688 | 675 | 675 | 7,000 | 613.64 |
| 1988-07-14 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1988-07-13 | 670 | 675 | 670 | 675 | 13,000 | 613.64 |
| 1988-07-12 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1988-07-11 | 710 | 710 | 690 | 700 | 5,000 | 636.36 |
| 1988-07-08 | 710 | 710 | 700 | 700 | 11,000 | 636.36 |
| 1988-07-07 | 720 | 720 | 710 | 710 | 20,000 | 645.46 |
| 1988-07-06 | 710 | 710 | 700 | 702 | 31,000 | 638.18 |
| 1988-07-05 | 709 | 709 | 700 | 700 | 15,000 | 636.36 |
| 1988-07-04 | 701 | 701 | 701 | 701 | 13,000 | 637.27 |
| 1988-07-02 | 700 | 721 | 700 | 721 | 9,000 | 655.46 |
| 1988-07-01 | 721 | 730 | 718 | 721 | 27,000 | 655.46 |
| 1988-06-30 | 745 | 745 | 721 | 721 | 13,000 | 655.46 |
| 1988-06-29 | 730 | 740 | 730 | 740 | 7,000 | 672.73 |
| 1988-06-28 | 728 | 730 | 700 | 730 | 12,000 | 663.64 |
| 1988-06-27 | 730 | 730 | 730 | 730 | 6,000 | 663.64 |
| 1988-06-25 | 744 | 745 | 740 | 740 | 27,000 | 672.73 |
| 1988-06-24 | 735 | 765 | 735 | 740 | 95,000 | 672.73 |
| 1988-06-23 | 740 | 745 | 728 | 730 | 64,000 | 663.64 |
| 1988-06-22 | 700 | 720 | 700 | 720 | 49,000 | 654.55 |
| 1988-06-21 | 700 | 700 | 689 | 700 | 35,000 | 636.36 |
| 1988-06-20 | 700 | 700 | 677 | 700 | 24,000 | 636.36 |
| 1988-06-17 | 685 | 685 | 671 | 677 | 11,000 | 615.46 |
| 1988-06-16 | 699 | 699 | 680 | 680 | 7,000 | 618.18 |
| 1988-06-15 | 671 | 700 | 671 | 700 | 9,000 | 636.36 |
| 1988-06-14 | 700 | 700 | 700 | 700 | 10,000 | 636.36 |
| 1988-06-13 | 690 | 700 | 690 | 700 | 11,000 | 636.36 |
| 1988-06-10 | 670 | 680 | 665 | 665 | 14,000 | 604.55 |
| 1988-06-09 | 670 | 689 | 655 | 665 | 44,000 | 604.55 |
| 1988-06-08 | 670 | 670 | 663 | 670 | 15,000 | 609.09 |
| 1988-06-07 | 663 | 667 | 663 | 665 | 20,000 | 604.55 |
| 1988-06-06 | 675 | 675 | 663 | 663 | 21,000 | 602.73 |
| 1988-06-04 | 670 | 670 | 670 | 670 | 5,000 | 609.09 |
| 1988-06-03 | 690 | 690 | 676 | 680 | 15,000 | 618.18 |
| 1988-06-02 | 700 | 700 | 680 | 680 | 28,000 | 618.18 |
| 1988-06-01 | 700 | 708 | 700 | 700 | 22,000 | 636.36 |
| 1988-05-31 | 696 | 705 | 696 | 700 | 35,000 | 636.36 |
| 1988-05-30 | 710 | 710 | 700 | 700 | 18,000 | 636.36 |
| 1988-05-28 | 720 | 720 | 712 | 712 | 45,000 | 647.27 |
| 1988-05-27 | 725 | 730 | 715 | 715 | 70,000 | 650 |
| 1988-05-26 | 715 | 730 | 715 | 720 | 76,000 | 654.55 |
| 1988-05-25 | 692 | 720 | 692 | 710 | 70,000 | 645.46 |
| 1988-05-24 | 720 | 720 | 692 | 695 | 61,000 | 631.82 |
| 1988-05-23 | 713 | 729 | 710 | 715 | 46,000 | 650 |
| 1988-05-20 | 710 | 725 | 702 | 708 | 115,000 | 643.64 |
| 1988-05-19 | 678 | 718 | 678 | 710 | 146,000 | 645.46 |
| 1988-05-18 | 661 | 678 | 661 | 678 | 59,000 | 616.36 |
| 1988-05-17 | 660 | 665 | 660 | 661 | 29,000 | 600.91 |
| 1988-05-16 | 656 | 662 | 651 | 660 | 54,000 | 600 |
| 1988-05-13 | 651 | 654 | 650 | 654 | 43,000 | 594.55 |
| 1988-05-12 | 645 | 654 | 642 | 650 | 66,000 | 590.91 |
| 1988-05-11 | 640 | 650 | 640 | 649 | 42,000 | 590 |
| 1988-05-10 | 640 | 644 | 635 | 640 | 21,000 | 581.82 |
| 1988-05-09 | 642 | 644 | 635 | 640 | 46,000 | 581.82 |
| 1988-05-07 | 640 | 644 | 625 | 641 | 59,000 | 582.73 |
| 1988-05-06 | 634 | 636 | 634 | 635 | 7,000 | 577.27 |
| 1988-05-02 | 630 | 634 | 630 | 630 | 10,000 | 572.73 |
| 1988-04-30 | 630 | 630 | 625 | 626 | 9,000 | 569.09 |
| 1988-04-28 | 625 | 630 | 622 | 630 | 20,000 | 572.73 |
| 1988-04-27 | 639 | 639 | 630 | 630 | 13,000 | 572.73 |
| 1988-04-26 | 634 | 646 | 630 | 635 | 42,000 | 577.27 |
| 1988-04-25 | 614 | 629 | 611 | 629 | 56,000 | 571.82 |
| 1988-04-23 | 605 | 611 | 605 | 611 | 30,000 | 555.46 |
| 1988-04-22 | 606 | 610 | 606 | 610 | 32,000 | 554.55 |
| 1988-04-21 | 601 | 606 | 601 | 606 | 11,000 | 550.91 |
| 1988-04-20 | 605 | 610 | 605 | 606 | 18,000 | 550.91 |
| 1988-04-19 | 605 | 610 | 600 | 610 | 17,000 | 554.55 |
| 1988-04-18 | 590 | 609 | 590 | 600 | 15,000 | 545.46 |
| 1988-04-15 | 590 | 590 | 583 | 583 | 2,000 | 530 |
| 1988-04-14 | 596 | 596 | 590 | 590 | 4,000 | 536.36 |
| 1988-04-13 | 600 | 600 | 595 | 595 | 10,000 | 540.91 |
| 1988-04-12 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1988-04-11 | 600 | 610 | 580 | 580 | 21,000 | 527.27 |
| 1988-04-08 | 587 | 600 | 587 | 600 | 24,000 | 545.46 |
| 1988-04-07 | 590 | 590 | 586 | 587 | 20,000 | 533.64 |
| 1988-04-06 | 585 | 585 | 585 | 585 | 6,000 | 531.82 |
| 1988-04-05 | 590 | 590 | 581 | 581 | 15,000 | 528.18 |
| 1988-04-04 | 590 | 590 | 586 | 590 | 12,000 | 536.36 |
| 1988-04-02 | 600 | 600 | 590 | 590 | 5,000 | 536.36 |
| 1988-04-01 | 600 | 600 | 591 | 591 | 7,000 | 537.27 |
| 1988-03-31 | 600 | 600 | 590 | 590 | 10,000 | 536.36 |
| 1988-03-30 | 591 | 610 | 590 | 610 | 24,000 | 554.55 |
| 1988-03-29 | 586 | 590 | 586 | 586 | 5,000 | 532.73 |
| 1988-03-28 | 590 | 590 | 586 | 586 | 7,000 | 532.73 |
| 1988-03-26 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1988-03-25 | 591 | 591 | 591 | 591 | 8,000 | 537.27 |
| 1988-03-24 | 596 | 600 | 591 | 591 | 19,000 | 537.27 |
| 1988-03-23 | 600 | 605 | 600 | 600 | 5,000 | 545.46 |
| 1988-03-22 | 602 | 606 | 600 | 600 | 18,000 | 545.46 |
| 1988-03-18 | 609 | 609 | 597 | 600 | 16,000 | 545.46 |
| 1988-03-17 | 615 | 615 | 606 | 606 | 16,000 | 550.91 |
| 1988-03-16 | 610 | 610 | 610 | 610 | 14,000 | 554.55 |
| 1988-03-15 | 596 | 608 | 596 | 604 | 9,000 | 549.09 |
| 1988-03-14 | 615 | 615 | 600 | 601 | 18,000 | 546.36 |
| 1988-03-11 | 629 | 630 | 614 | 614 | 38,000 | 558.18 |
| 1988-03-10 | 594 | 644 | 594 | 625 | 108,000 | 568.18 |
| 1988-03-09 | 594 | 594 | 590 | 594 | 7,000 | 540 |
| 1988-03-08 | 594 | 594 | 594 | 594 | 11,000 | 540 |
| 1988-03-07 | 575 | 594 | 575 | 594 | 8,000 | 540 |
| 1988-03-05 | 572 | 580 | 572 | 575 | 9,000 | 522.73 |
| 1988-03-04 | 561 | 572 | 561 | 572 | 16,000 | 520 |
| 1988-03-03 | 565 | 569 | 561 | 561 | 7,000 | 510 |
| 1988-03-02 | 555 | 565 | 555 | 565 | 12,000 | 513.64 |
| 1988-03-01 | 570 | 570 | 560 | 560 | 23,000 | 509.09 |
| 1988-02-29 | 560 | 570 | 560 | 560 | 10,000 | 509.09 |
| 1988-02-27 | 568 | 568 | 556 | 556 | 3,000 | 505.46 |
| 1988-02-26 | 565 | 570 | 551 | 568 | 9,000 | 516.36 |
| 1988-02-25 | 551 | 565 | 551 | 565 | 18,000 | 513.64 |
| 1988-02-24 | 560 | 560 | 551 | 551 | 32,000 | 500.91 |
| 1988-02-23 | 570 | 570 | 560 | 560 | 7,000 | 509.09 |
| 1988-02-22 | 560 | 560 | 560 | 560 | 6,000 | 509.09 |
| 1988-02-19 | 560 | 560 | 551 | 560 | 11,000 | 509.09 |
| 1988-02-18 | 561 | 561 | 546 | 560 | 53,000 | 509.09 |
| 1988-02-17 | 570 | 570 | 560 | 560 | 35,000 | 509.09 |
| 1988-02-16 | 570 | 570 | 565 | 570 | 19,000 | 518.18 |
| 1988-02-15 | 570 | 570 | 570 | 570 | 2,000 | 518.18 |
| 1988-02-12 | 562 | 563 | 561 | 561 | 14,000 | 510 |
| 1988-02-10 | 568 | 570 | 561 | 561 | 7,000 | 510 |
| 1988-02-09 | 570 | 570 | 561 | 570 | 12,000 | 518.18 |
| 1988-02-08 | 570 | 570 | 570 | 570 | 9,000 | 518.18 |
| 1988-02-06 | 568 | 568 | 561 | 568 | 9,000 | 516.36 |
| 1988-02-05 | 555 | 568 | 555 | 568 | 21,000 | 516.36 |
| 1988-02-04 | 546 | 555 | 546 | 555 | 16,000 | 504.55 |
| 1988-02-03 | 546 | 549 | 546 | 546 | 20,000 | 496.36 |
| 1988-02-02 | 550 | 550 | 545 | 545 | 7,000 | 495.46 |
| 1988-02-01 | 555 | 558 | 545 | 545 | 7,000 | 495.46 |
| 1988-01-30 | 556 | 556 | 555 | 555 | 6,000 | 504.55 |
| 1988-01-29 | 556 | 556 | 545 | 545 | 6,000 | 495.46 |
| 1988-01-28 | 565 | 565 | 565 | 565 | 1,000 | 513.64 |
| 1988-01-27 | 561 | 561 | 555 | 560 | 14,000 | 509.09 |
| 1988-01-26 | 550 | 561 | 550 | 561 | 20,000 | 510 |
| 1988-01-25 | 555 | 555 | 552 | 552 | 6,000 | 501.82 |
| 1988-01-23 | 555 | 565 | 552 | 552 | 21,000 | 501.82 |
| 1988-01-22 | 535 | 555 | 535 | 552 | 27,000 | 501.82 |
| 1988-01-21 | 521 | 530 | 521 | 530 | 9,000 | 481.82 |
| 1988-01-20 | 525 | 530 | 525 | 530 | 18,000 | 481.82 |
| 1988-01-19 | 526 | 526 | 525 | 525 | 6,000 | 477.27 |
| 1988-01-18 | 525 | 528 | 525 | 528 | 9,000 | 480 |
| 1988-01-14 | 510 | 520 | 510 | 510 | 12,000 | 463.64 |
| 1988-01-13 | 499 | 500 | 499 | 500 | 4,000 | 454.55 |
| 1988-01-12 | 496 | 499 | 492 | 494 | 15,000 | 449.09 |
| 1988-01-11 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1988-01-08 | 510 | 510 | 485 | 485 | 14,000 | 440.91 |
| 1988-01-07 | 510 | 510 | 510 | 510 | 7,000 | 463.64 |
| 1988-01-06 | 498 | 510 | 498 | 510 | 3,000 | 463.64 |
| 1988-01-05 | 482 | 485 | 482 | 485 | 2,000 | 440.91 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
