5273 三谷セキサン(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 | 1,100 |
| 1989-12-28 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 1,100 |
| 1989-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1989-12-26 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,081.82 |
| 1989-12-25 | 1,180 | 1,200 | 1,180 | 1,190 | 9,000 | 1,081.82 |
| 1989-12-22 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1989-12-21 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 | 1,109.09 |
| 1989-12-20 | 1,220 | 1,230 | 1,210 | 1,220 | 17,000 | 1,109.09 |
| 1989-12-19 | 1,240 | 1,240 | 1,200 | 1,200 | 25,000 | 1,090.91 |
| 1989-12-18 | 1,240 | 1,240 | 1,220 | 1,240 | 15,000 | 1,127.27 |
| 1989-12-15 | 1,240 | 1,240 | 1,230 | 1,230 | 19,000 | 1,118.18 |
| 1989-12-14 | 1,220 | 1,240 | 1,220 | 1,240 | 13,000 | 1,127.27 |
| 1989-12-13 | 1,230 | 1,230 | 1,200 | 1,200 | 48,000 | 1,090.91 |
| 1989-12-12 | 1,200 | 1,220 | 1,190 | 1,220 | 62,000 | 1,109.09 |
| 1989-12-11 | 1,190 | 1,200 | 1,180 | 1,200 | 20,000 | 1,090.91 |
| 1989-12-08 | 1,180 | 1,190 | 1,150 | 1,190 | 19,000 | 1,081.82 |
| 1989-12-07 | 1,170 | 1,190 | 1,170 | 1,190 | 20,000 | 1,081.82 |
| 1989-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1989-12-05 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,027.27 |
| 1989-12-04 | 1,130 | 1,150 | 1,110 | 1,150 | 14,000 | 1,045.45 |
| 1989-12-01 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 | 1,009.09 |
| 1989-11-30 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,027.27 |
| 1989-11-29 | 1,130 | 1,140 | 1,080 | 1,110 | 32,000 | 1,009.09 |
| 1989-11-28 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 | 1,009.09 |
| 1989-11-27 | 1,110 | 1,110 | 1,100 | 1,110 | 19,000 | 1,009.09 |
| 1989-11-24 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1989-11-22 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,009.09 |
| 1989-11-21 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1989-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1989-11-17 | 1,090 | 1,130 | 1,090 | 1,100 | 7,000 | 1,000 |
| 1989-11-16 | 1,140 | 1,140 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1989-11-15 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 1,027.27 |
| 1989-11-14 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1989-11-13 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 1,027.27 |
| 1989-11-10 | 1,130 | 1,130 | 1,120 | 1,130 | 19,000 | 1,027.27 |
| 1989-11-09 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,018.18 |
| 1989-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1989-11-07 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1989-11-06 | 1,130 | 1,130 | 1,110 | 1,120 | 6,000 | 1,018.18 |
| 1989-11-02 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,018.18 |
| 1989-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1989-10-31 | 1,110 | 1,110 | 1,080 | 1,080 | 10,000 | 981.82 |
| 1989-10-30 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 | 981.82 |
| 1989-10-27 | 1,130 | 1,130 | 1,050 | 1,060 | 48,000 | 963.64 |
| 1989-10-26 | 1,150 | 1,170 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 1989-10-25 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 1,045.45 |
| 1989-10-24 | 1,190 | 1,190 | 1,150 | 1,150 | 36,000 | 1,045.45 |
| 1989-10-23 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1989-10-20 | 1,150 | 1,170 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1989-10-19 | 1,150 | 1,150 | 1,120 | 1,150 | 31,000 | 1,045.45 |
| 1989-10-18 | 1,120 | 1,140 | 1,100 | 1,110 | 16,000 | 1,009.09 |
| 1989-10-17 | 1,150 | 1,160 | 1,120 | 1,120 | 41,000 | 1,018.18 |
| 1989-10-16 | 1,110 | 1,180 | 1,100 | 1,120 | 29,000 | 1,018.18 |
| 1989-10-13 | 1,180 | 1,200 | 1,180 | 1,190 | 33,000 | 1,081.82 |
| 1989-10-12 | 1,180 | 1,210 | 1,180 | 1,200 | 38,000 | 1,090.91 |
| 1989-10-11 | 1,260 | 1,260 | 1,230 | 1,260 | 40,000 | 1,145.45 |
| 1989-10-09 | 1,280 | 1,280 | 1,230 | 1,250 | 57,000 | 1,136.36 |
| 1989-10-06 | 1,280 | 1,290 | 1,260 | 1,270 | 107,000 | 1,154.55 |
| 1989-10-05 | 1,230 | 1,270 | 1,230 | 1,260 | 138,000 | 1,145.45 |
| 1989-10-04 | 1,180 | 1,210 | 1,170 | 1,200 | 127,000 | 1,090.91 |
| 1989-10-03 | 1,130 | 1,180 | 1,130 | 1,150 | 132,000 | 1,045.45 |
| 1989-10-02 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 | 1,018.18 |
| 1989-09-29 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 | 1,000 |
| 1989-09-28 | 1,110 | 1,140 | 1,100 | 1,140 | 18,000 | 1,036.36 |
| 1989-09-27 | 1,120 | 1,140 | 1,110 | 1,120 | 33,000 | 1,018.18 |
| 1989-09-26 | 1,150 | 1,150 | 1,110 | 1,140 | 67,000 | 1,036.36 |
| 1989-09-25 | 1,040 | 1,150 | 1,040 | 1,100 | 192,000 | 1,000 |
| 1989-09-22 | 1,010 | 1,050 | 1,010 | 1,050 | 61,000 | 954.55 |
| 1989-09-21 | 1,050 | 1,050 | 1,010 | 1,020 | 67,000 | 927.27 |
| 1989-09-20 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 | 954.55 |
| 1989-09-19 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 | 936.36 |
| 1989-09-18 | 1,050 | 1,060 | 1,050 | 1,050 | 37,000 | 954.55 |
| 1989-09-14 | 1,010 | 1,050 | 1,000 | 1,030 | 144,000 | 936.36 |
| 1989-09-13 | 1,010 | 1,010 | 999 | 1,000 | 126,000 | 909.09 |
| 1989-09-12 | 1,000 | 1,020 | 995 | 1,020 | 132,000 | 927.27 |
| 1989-09-11 | 930 | 930 | 925 | 925 | 5,000 | 840.91 |
| 1989-09-08 | 930 | 930 | 925 | 930 | 11,000 | 845.46 |
| 1989-09-07 | 938 | 938 | 930 | 930 | 9,000 | 845.46 |
| 1989-09-06 | 950 | 950 | 940 | 940 | 12,000 | 854.55 |
| 1989-09-05 | 950 | 955 | 950 | 950 | 9,000 | 863.64 |
| 1989-09-04 | 951 | 951 | 950 | 950 | 20,000 | 863.64 |
| 1989-09-01 | 965 | 965 | 950 | 951 | 36,000 | 864.55 |
| 1989-08-31 | 960 | 965 | 960 | 965 | 12,000 | 877.27 |
| 1989-08-30 | 975 | 975 | 955 | 955 | 12,000 | 868.18 |
| 1989-08-29 | 960 | 970 | 950 | 950 | 46,000 | 863.64 |
| 1989-08-28 | 983 | 989 | 975 | 985 | 38,000 | 895.46 |
| 1989-08-25 | 960 | 990 | 960 | 980 | 108,000 | 890.91 |
| 1989-08-24 | 960 | 960 | 945 | 945 | 14,000 | 859.09 |
| 1989-08-23 | 960 | 960 | 941 | 960 | 27,000 | 872.73 |
| 1989-08-22 | 940 | 960 | 940 | 960 | 42,000 | 872.73 |
| 1989-08-21 | 935 | 940 | 930 | 940 | 14,000 | 854.55 |
| 1989-08-18 | 930 | 935 | 930 | 935 | 16,000 | 850 |
| 1989-08-17 | 940 | 940 | 930 | 930 | 11,000 | 845.46 |
| 1989-08-16 | 946 | 950 | 940 | 940 | 35,000 | 854.55 |
| 1989-08-15 | 960 | 960 | 952 | 952 | 52,000 | 865.46 |
| 1989-08-14 | 935 | 970 | 935 | 970 | 153,000 | 881.82 |
| 1989-08-11 | 905 | 930 | 905 | 930 | 44,000 | 845.46 |
| 1989-08-10 | 895 | 910 | 895 | 908 | 16,000 | 825.46 |
| 1989-08-09 | 900 | 900 | 895 | 895 | 24,000 | 813.64 |
| 1989-08-08 | 905 | 905 | 893 | 895 | 18,000 | 813.64 |
| 1989-08-07 | 895 | 900 | 895 | 900 | 23,000 | 818.18 |
| 1989-08-04 | 874 | 929 | 870 | 920 | 66,000 | 836.36 |
| 1989-08-03 | 866 | 875 | 860 | 874 | 8,000 | 794.55 |
| 1989-08-02 | 850 | 860 | 850 | 860 | 5,000 | 781.82 |
| 1989-08-01 | 850 | 860 | 850 | 860 | 37,000 | 781.82 |
| 1989-07-31 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1989-07-28 | 850 | 850 | 840 | 850 | 14,000 | 772.73 |
| 1989-07-27 | 845 | 850 | 845 | 850 | 26,000 | 772.73 |
| 1989-07-26 | 845 | 850 | 845 | 845 | 18,000 | 768.18 |
| 1989-07-25 | 848 | 850 | 840 | 845 | 24,000 | 768.18 |
| 1989-07-24 | 846 | 848 | 846 | 848 | 2,000 | 770.91 |
| 1989-07-21 | 848 | 850 | 848 | 848 | 13,000 | 770.91 |
| 1989-07-20 | 845 | 850 | 845 | 850 | 28,000 | 772.73 |
| 1989-07-19 | 835 | 850 | 835 | 845 | 15,000 | 768.18 |
| 1989-07-18 | 850 | 851 | 840 | 840 | 23,000 | 763.64 |
| 1989-07-17 | 852 | 853 | 850 | 853 | 22,000 | 775.46 |
| 1989-07-14 | 855 | 855 | 850 | 850 | 34,000 | 772.73 |
| 1989-07-13 | 865 | 870 | 850 | 850 | 7,000 | 772.73 |
| 1989-07-12 | 890 | 900 | 870 | 878 | 43,000 | 798.18 |
| 1989-07-11 | 890 | 890 | 880 | 890 | 113,000 | 809.09 |
| 1989-07-10 | 845 | 890 | 845 | 890 | 102,000 | 809.09 |
| 1989-07-07 | 840 | 841 | 831 | 841 | 30,000 | 764.55 |
| 1989-07-06 | 805 | 850 | 805 | 845 | 64,000 | 768.18 |
| 1989-07-05 | 800 | 800 | 800 | 800 | 60,000 | 727.27 |
| 1989-07-04 | 799 | 800 | 799 | 800 | 7,000 | 727.27 |
| 1989-07-03 | 795 | 795 | 789 | 795 | 14,000 | 722.73 |
| 1989-06-30 | 799 | 799 | 795 | 795 | 24,000 | 722.73 |
| 1989-06-29 | 795 | 800 | 795 | 799 | 5,000 | 726.36 |
| 1989-06-28 | 790 | 790 | 790 | 790 | 7,000 | 718.18 |
| 1989-06-27 | 785 | 787 | 785 | 787 | 9,000 | 715.46 |
| 1989-06-26 | 790 | 790 | 785 | 785 | 5,000 | 713.64 |
| 1989-06-23 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1989-06-22 | 800 | 800 | 800 | 800 | 12,000 | 727.27 |
| 1989-06-21 | 787 | 800 | 787 | 800 | 13,000 | 727.27 |
| 1989-06-20 | 795 | 795 | 795 | 795 | 5,000 | 722.73 |
| 1989-06-19 | 790 | 791 | 786 | 791 | 5,000 | 719.09 |
| 1989-06-16 | 801 | 801 | 786 | 790 | 42,000 | 718.18 |
| 1989-06-15 | 808 | 808 | 800 | 801 | 10,000 | 728.18 |
| 1989-06-14 | 800 | 800 | 800 | 800 | 28,000 | 727.27 |
| 1989-06-13 | 810 | 810 | 800 | 800 | 16,000 | 727.27 |
| 1989-06-12 | 800 | 800 | 800 | 800 | 11,000 | 727.27 |
| 1989-06-09 | 796 | 805 | 796 | 804 | 34,000 | 730.91 |
| 1989-06-08 | 799 | 799 | 795 | 795 | 2,000 | 722.73 |
| 1989-06-07 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1989-06-06 | 795 | 795 | 790 | 790 | 13,000 | 718.18 |
| 1989-06-05 | 810 | 810 | 810 | 810 | 6,000 | 736.36 |
| 1989-06-02 | 820 | 820 | 800 | 800 | 8,000 | 727.27 |
| 1989-06-01 | 825 | 830 | 820 | 820 | 27,000 | 745.46 |
| 1989-05-31 | 825 | 839 | 825 | 825 | 39,000 | 750 |
| 1989-05-30 | 800 | 835 | 792 | 816 | 84,000 | 741.82 |
| 1989-05-29 | 789 | 800 | 789 | 800 | 14,000 | 727.27 |
| 1989-05-26 | 790 | 790 | 780 | 789 | 13,000 | 717.27 |
| 1989-05-25 | 790 | 790 | 780 | 790 | 17,000 | 718.18 |
| 1989-05-24 | 786 | 790 | 776 | 790 | 16,000 | 718.18 |
| 1989-05-23 | 790 | 790 | 771 | 784 | 13,000 | 712.73 |
| 1989-05-22 | 783 | 790 | 781 | 790 | 26,000 | 718.18 |
| 1989-05-19 | 790 | 790 | 780 | 780 | 38,000 | 709.09 |
| 1989-05-18 | 800 | 800 | 776 | 780 | 66,000 | 709.09 |
| 1989-05-17 | 750 | 805 | 745 | 800 | 75,000 | 727.27 |
| 1989-05-16 | 750 | 750 | 745 | 745 | 6,000 | 677.27 |
| 1989-05-15 | 735 | 750 | 733 | 750 | 10,000 | 681.82 |
| 1989-05-12 | 745 | 745 | 733 | 733 | 7,000 | 666.36 |
| 1989-05-11 | 745 | 745 | 745 | 745 | 4,000 | 677.27 |
| 1989-05-10 | 745 | 750 | 740 | 750 | 4,000 | 681.82 |
| 1989-05-09 | 733 | 750 | 733 | 750 | 7,000 | 681.82 |
| 1989-05-08 | 733 | 733 | 730 | 733 | 15,000 | 666.36 |
| 1989-05-02 | 710 | 730 | 710 | 730 | 8,000 | 663.64 |
| 1989-05-01 | 730 | 730 | 710 | 710 | 12,000 | 645.46 |
| 1989-04-28 | 730 | 730 | 730 | 730 | 4,000 | 663.64 |
| 1989-04-26 | 715 | 720 | 710 | 720 | 6,000 | 654.55 |
| 1989-04-25 | 713 | 713 | 713 | 713 | 1,000 | 648.18 |
| 1989-04-24 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1989-04-20 | 715 | 720 | 715 | 715 | 5,000 | 650 |
| 1989-04-18 | 715 | 715 | 705 | 705 | 5,000 | 640.91 |
| 1989-04-17 | 730 | 730 | 725 | 730 | 13,000 | 663.64 |
| 1989-04-14 | 730 | 730 | 730 | 730 | 9,000 | 663.64 |
| 1989-04-13 | 728 | 728 | 728 | 728 | 6,000 | 661.82 |
| 1989-04-12 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1989-04-10 | 730 | 730 | 705 | 705 | 5,000 | 640.91 |
| 1989-04-05 | 725 | 725 | 701 | 701 | 10,000 | 637.27 |
| 1989-04-04 | 728 | 728 | 725 | 725 | 2,000 | 659.09 |
| 1989-04-03 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1989-03-31 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1989-03-30 | 737 | 737 | 737 | 737 | 2,000 | 670 |
| 1989-03-29 | 734 | 738 | 729 | 738 | 5,000 | 670.91 |
| 1989-03-28 | 690 | 724 | 690 | 724 | 7,000 | 658.18 |
| 1989-03-27 | 707 | 710 | 685 | 700 | 6,000 | 636.36 |
| 1989-03-24 | 710 | 710 | 705 | 707 | 5,000 | 642.73 |
| 1989-03-23 | 725 | 727 | 710 | 710 | 22,000 | 645.46 |
| 1989-03-22 | 720 | 727 | 720 | 727 | 9,000 | 660.91 |
| 1989-03-20 | 700 | 705 | 700 | 705 | 5,000 | 640.91 |
| 1989-03-17 | 700 | 700 | 695 | 700 | 9,000 | 636.36 |
| 1989-03-16 | 700 | 700 | 698 | 700 | 11,000 | 636.36 |
| 1989-03-15 | 690 | 700 | 690 | 700 | 4,000 | 636.36 |
| 1989-03-14 | 690 | 690 | 690 | 690 | 4,000 | 627.27 |
| 1989-03-13 | 691 | 691 | 690 | 690 | 14,000 | 627.27 |
| 1989-03-10 | 672 | 672 | 670 | 671 | 5,000 | 610 |
| 1989-03-09 | 670 | 673 | 670 | 670 | 7,000 | 609.09 |
| 1989-03-08 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1989-03-07 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1989-03-06 | 700 | 700 | 700 | 700 | 5,000 | 636.36 |
| 1989-03-03 | 680 | 700 | 670 | 700 | 15,000 | 636.36 |
| 1989-03-02 | 695 | 699 | 665 | 665 | 15,000 | 604.55 |
| 1989-03-01 | 695 | 695 | 695 | 695 | 8,000 | 631.82 |
| 1989-02-27 | 700 | 700 | 695 | 700 | 25,000 | 636.36 |
| 1989-02-23 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 1989-02-22 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1989-02-21 | 710 | 710 | 700 | 700 | 4,000 | 636.36 |
| 1989-02-20 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 1989-02-17 | 710 | 710 | 700 | 700 | 7,000 | 636.36 |
| 1989-02-16 | 730 | 730 | 711 | 711 | 16,000 | 646.36 |
| 1989-02-15 | 730 | 740 | 730 | 730 | 25,000 | 663.64 |
| 1989-02-14 | 730 | 730 | 730 | 730 | 16,000 | 663.64 |
| 1989-02-13 | 749 | 749 | 740 | 740 | 20,000 | 672.73 |
| 1989-02-10 | 741 | 749 | 740 | 749 | 12,000 | 680.91 |
| 1989-02-09 | 750 | 750 | 740 | 740 | 18,000 | 672.73 |
| 1989-02-08 | 740 | 750 | 740 | 750 | 13,000 | 681.82 |
| 1989-02-07 | 740 | 740 | 735 | 740 | 27,000 | 672.73 |
| 1989-02-06 | 750 | 755 | 740 | 750 | 19,000 | 681.82 |
| 1989-02-03 | 740 | 750 | 735 | 750 | 14,000 | 681.82 |
| 1989-02-02 | 725 | 745 | 725 | 731 | 28,000 | 664.55 |
| 1989-02-01 | 750 | 750 | 740 | 740 | 54,000 | 672.73 |
| 1989-01-31 | 775 | 775 | 755 | 755 | 13,000 | 686.36 |
| 1989-01-30 | 755 | 780 | 755 | 765 | 54,000 | 695.46 |
| 1989-01-28 | 760 | 760 | 760 | 760 | 37,000 | 690.91 |
| 1989-01-27 | 730 | 760 | 730 | 760 | 55,000 | 690.91 |
| 1989-01-26 | 713 | 720 | 713 | 720 | 12,000 | 654.55 |
| 1989-01-25 | 705 | 725 | 705 | 713 | 25,000 | 648.18 |
| 1989-01-24 | 699 | 700 | 699 | 700 | 39,000 | 636.36 |
| 1989-01-23 | 690 | 699 | 690 | 690 | 14,000 | 627.27 |
| 1989-01-20 | 690 | 690 | 688 | 690 | 21,000 | 627.27 |
| 1989-01-19 | 688 | 690 | 686 | 688 | 10,000 | 625.46 |
| 1989-01-18 | 690 | 690 | 688 | 688 | 16,000 | 625.46 |
| 1989-01-17 | 686 | 686 | 686 | 686 | 2,000 | 623.64 |
| 1989-01-13 | 690 | 690 | 683 | 683 | 2,000 | 620.91 |
| 1989-01-11 | 693 | 693 | 693 | 693 | 2,000 | 630 |
| 1989-01-10 | 690 | 699 | 683 | 683 | 3,000 | 620.91 |
| 1989-01-09 | 700 | 700 | 700 | 700 | 28,000 | 636.36 |
| 1989-01-06 | 700 | 700 | 669 | 669 | 4,000 | 608.18 |
| 1989-01-05 | 709 | 709 | 709 | 709 | 50,000 | 644.55 |
| 1989-01-04 | 650 | 665 | 650 | 665 | 3,000 | 604.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
