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