5273 三谷セキサン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,1501,1501,1501,1501,0001,045.45
1990-12-271,1501,1501,1501,1505,0001,045.45
1990-12-261,1501,1501,1501,15010,0001,045.45
1990-12-251,2001,2101,2001,2103,0001,100
1990-12-211,1801,1801,1801,1808,0001,072.73
1990-12-201,1601,1801,1601,18010,0001,072.73
1990-12-191,1801,1801,1801,1807,0001,072.73
1990-12-181,1701,1801,1701,1807,0001,072.73
1990-12-171,1701,1701,1701,1702,0001,063.64
1990-12-141,1501,1501,1501,15019,0001,045.45
1990-12-131,1601,1801,1401,14026,0001,036.36
1990-12-121,1901,1901,1601,1605,0001,054.55
1990-12-101,2001,2001,2001,2001,0001,090.91
1990-12-071,1901,2001,1901,20010,0001,090.91
1990-12-041,2101,2101,2101,2105,0001,100
1990-12-031,2201,2201,2101,21025,0001,100
1990-11-301,2401,2401,2401,2401,0001,127.27
1990-11-291,2901,2901,2501,25011,0001,136.36
1990-11-281,2901,2901,2901,2905,0001,172.73
1990-11-271,2901,3001,2901,29020,0001,172.73
1990-11-261,2901,2901,2901,2905,0001,172.73
1990-11-221,3001,3001,3001,3001,0001,181.82
1990-11-211,3401,3401,2801,280104,0001,163.64
1990-11-201,3401,3501,3001,3007,0001,181.82
1990-11-191,3501,3601,2801,28014,0001,163.64
1990-11-161,3501,3501,3101,3309,0001,209.09
1990-11-151,3501,3501,3301,3309,0001,209.09
1990-11-141,3001,3001,3001,3009,0001,181.82
1990-11-131,3501,3501,3001,3005,0001,181.82
1990-11-091,2201,2201,2201,22013,0001,109.09
1990-11-081,1801,2201,1801,21046,0001,100
1990-11-071,2001,2201,1501,200166,0001,090.91
1990-11-061,2201,2201,1801,22057,0001,109.09
1990-11-051,2401,2401,2201,2205,0001,109.09
1990-11-021,2401,2601,2401,2404,0001,127.27
1990-10-311,3501,3501,2801,30025,0001,181.82
1990-10-301,3701,3701,3701,3705,0001,245.45
1990-10-291,4001,4001,3901,39018,0001,263.64
1990-10-261,3901,4501,3901,40081,0001,272.73
1990-10-251,3801,3801,3801,3801,0001,254.55
1990-10-241,3501,3701,3501,37014,0001,245.45
1990-10-221,3501,3501,3501,35024,0001,227.27
1990-10-191,2601,3001,2601,28030,0001,163.64
1990-10-181,1501,2001,1501,20014,0001,090.91
1990-10-151,1201,1201,1201,1205,0001,018.18
1990-10-121,1401,1401,1201,12012,0001,018.18
1990-10-091,1501,1501,1501,1502,0001,045.45
1990-10-081,1001,1001,1001,1001,0001,000
1990-10-049409409409406,000854.55
1990-10-031,0201,02095095027,000863.64
1990-10-011,0501,0601,0001,0009,000909.09
1990-09-281,0501,0501,0201,0405,000945.46
1990-09-271,0501,0501,0501,0506,000954.55
1990-09-261,2001,2001,1501,15018,0001,045.45
1990-09-211,2801,2801,2801,2807,0001,163.64
1990-09-201,3101,3101,2801,28011,0001,163.64
1990-09-191,3101,3101,3101,31014,0001,190.91
1990-09-181,3101,3101,3101,31010,0001,190.91
1990-09-171,3301,3301,3101,31028,0001,190.91
1990-09-141,3301,3301,3301,3303,0001,209.09
1990-09-101,3501,3501,3501,3503,0001,227.27
1990-09-071,3201,3201,3201,3205,0001,200
1990-09-061,3501,3501,3201,3202,0001,200
1990-09-051,3501,3501,3501,3502,0001,227.27
1990-09-041,3501,3501,3501,3503,0001,227.27
1990-09-031,3501,3501,3501,3504,0001,227.27
1990-08-311,3301,3301,3301,3306,0001,209.09
1990-08-301,3301,3501,3301,33041,0001,209.09
1990-08-291,3501,3501,3301,3302,0001,209.09
1990-08-281,2901,3301,2901,3304,0001,209.09
1990-08-271,3001,3001,3001,3001,0001,181.82
1990-08-241,2701,3001,2701,30016,0001,181.82
1990-08-231,4001,4001,3601,3603,0001,236.36
1990-08-221,4001,4001,4001,4001,0001,272.73
1990-08-211,4801,4801,4801,4803,0001,345.45
1990-08-201,5001,5001,5001,5001,0001,363.64
1990-08-171,5001,5201,5001,50012,0001,363.64
1990-08-161,5401,5901,5401,59018,0001,445.45
1990-08-151,4801,5201,4801,52028,0001,381.82
1990-08-141,5501,5801,4401,44025,0001,309.09
1990-08-131,6501,6501,5501,5505,0001,409.09
1990-08-101,6501,6801,6501,65038,0001,500
1990-08-091,5901,6101,5901,6105,0001,463.64
1990-08-081,6201,6501,6201,65012,0001,500
1990-08-071,5601,6201,5601,62011,0001,472.73
1990-08-061,6501,7001,6301,70029,0001,545.45
1990-08-031,6601,6801,6601,66012,0001,509.09
1990-08-021,6601,7001,6601,70022,0001,545.45
1990-08-011,6601,6701,6501,66070,0001,509.09
1990-07-311,6701,6701,6501,65058,0001,500
1990-07-301,6501,6701,6501,66039,0001,509.09
1990-07-271,6601,6601,6501,65050,0001,500
1990-07-261,7401,7401,6701,67026,0001,518.18
1990-07-251,7801,7801,7401,74061,0001,581.82
1990-07-241,5501,5701,5001,5004,0001,363.64
1990-07-231,6001,6001,6001,6003,0001,454.55
1990-07-201,6001,6001,6001,60015,0001,454.55
1990-07-191,5801,6001,5801,6002,0001,454.55
1990-07-181,6601,6601,5801,58056,0001,436.36
1990-07-171,6501,6501,6501,65035,0001,500
1990-07-161,6601,6601,6501,65010,0001,500
1990-07-131,6101,6501,6101,6505,0001,500
1990-07-121,6501,6501,6001,60015,0001,454.55
1990-07-111,6701,6701,6501,6706,0001,518.18
1990-07-101,7001,7201,6501,69029,0001,536.36
1990-07-091,7001,7701,6801,750114,0001,590.91
1990-07-061,4601,6301,4601,63095,0001,481.82
1990-07-051,4501,4501,4101,43013,0001,300
1990-07-041,3901,4501,3901,41016,0001,281.82
1990-07-031,4101,4101,4101,4102,0001,281.82
1990-07-021,4401,4501,4401,4503,0001,318.18
1990-06-291,4501,4501,4401,44017,0001,309.09
1990-06-281,4501,4501,4501,4503,0001,318.18
1990-06-271,4401,4401,4401,44013,0001,309.09
1990-06-261,4101,4101,4101,4103,0001,281.82
1990-06-251,4201,4301,4201,43019,0001,300
1990-06-221,4401,4601,4401,45028,0001,318.18
1990-06-211,4301,4401,4301,4409,0001,309.09
1990-06-201,4201,4201,4201,4204,0001,290.91
1990-06-191,4301,4301,4201,42036,0001,290.91
1990-06-181,4101,4301,4101,4207,0001,290.91
1990-06-151,3801,4001,3801,4003,0001,272.73
1990-06-131,4001,4001,4001,40020,0001,272.73
1990-06-121,4001,4001,4001,40012,0001,272.73
1990-06-111,4001,4001,4001,4006,0001,272.73
1990-06-081,4101,4101,4001,4003,0001,272.73
1990-06-071,4101,4101,4101,4101,0001,281.82
1990-06-061,3901,4001,3801,38012,0001,254.55
1990-06-051,3601,3801,3601,3807,0001,254.55
1990-06-041,3801,3801,3601,36059,0001,236.36
1990-06-011,3801,3801,3801,3801,0001,254.55
1990-05-311,3801,3801,3801,3803,0001,254.55
1990-05-301,3801,3801,3801,3802,0001,254.55
1990-05-291,3701,3701,3701,3703,0001,245.45
1990-05-281,3701,3701,3701,3705,0001,245.45
1990-05-251,3501,3701,3501,3704,0001,245.45
1990-05-241,4001,4101,4001,41020,0001,281.82
1990-05-221,3601,3601,3501,3502,0001,227.27
1990-05-211,3801,3801,3801,3805,0001,254.55
1990-05-181,4001,4001,4001,4003,0001,272.73
1990-05-161,4001,4001,4001,4004,0001,272.73
1990-05-151,3801,4001,3801,4002,0001,272.73
1990-05-141,4301,4301,4301,4301,0001,300
1990-05-111,4201,4201,4201,4205,0001,290.91
1990-05-101,4501,4501,4201,4203,0001,290.91
1990-05-091,4001,4501,4001,4507,0001,318.18
1990-05-081,3601,3601,3601,3603,0001,236.36
1990-05-071,3601,3601,3601,3605,0001,236.36
1990-05-021,4001,4001,4001,4001,0001,272.73
1990-04-271,4001,4001,4001,4001,0001,272.73
1990-04-261,3601,3601,3601,3604,0001,236.36
1990-04-251,3601,3601,3601,36011,0001,236.36
1990-04-241,3301,3601,3301,36010,0001,236.36
1990-04-231,3501,3501,3501,35010,0001,227.27
1990-04-201,3501,3501,3501,3501,0001,227.27
1990-04-191,3301,3301,3301,3301,0001,209.09
1990-04-181,3001,3301,3001,3307,0001,209.09
1990-04-121,3401,3401,3401,3401,0001,218.18
1990-04-111,3201,3201,3201,3204,0001,200
1990-04-101,2501,3501,2501,3503,0001,227.27
1990-04-091,2501,3101,2401,24039,0001,127.27
1990-04-061,1001,1701,1001,17016,0001,063.64
1990-04-041,3301,3301,3301,3301,0001,209.09
1990-04-031,3601,3601,3501,3504,0001,227.27
1990-04-021,3301,4501,3301,40020,0001,272.73
1990-03-301,3601,3601,3601,3602,0001,236.36
1990-03-291,4501,4501,4501,45020,0001,318.18
1990-03-261,4401,4701,4401,4707,0001,336.36
1990-03-231,3701,4901,3701,49043,0001,354.55
1990-03-221,4501,4501,3801,43032,0001,300
1990-03-201,4801,4901,4501,49010,0001,354.55
1990-03-191,5001,5001,5001,50020,0001,363.64
1990-03-161,5001,5001,4901,50020,0001,363.64
1990-03-151,5101,5101,5001,50024,0001,363.64
1990-03-141,5001,5201,5001,52014,0001,381.82
1990-03-131,5001,5001,5001,50013,0001,363.64
1990-03-121,5001,5401,5001,52010,0001,381.82
1990-03-091,5101,5401,5001,50018,0001,363.64
1990-03-081,5101,5201,5101,5105,0001,372.73
1990-03-071,5101,5101,5101,5104,0001,372.73
1990-03-061,5001,5401,5001,5309,0001,390.91
1990-03-051,4501,5401,4501,54049,0001,400
1990-03-021,5001,5201,5001,52017,0001,381.82
1990-03-011,5601,5601,4801,56079,0001,418.18
1990-02-281,3901,5601,3901,56021,0001,418.18
1990-02-271,4401,4601,3801,38026,0001,254.55
1990-02-261,5101,5401,5001,50014,0001,363.64
1990-02-231,5601,5601,5201,55010,0001,409.09
1990-02-221,5701,5901,5601,59055,0001,445.45
1990-02-211,5701,5901,5701,59036,0001,445.45
1990-02-201,5601,5901,5601,59011,0001,445.45
1990-02-191,6101,6101,5701,57013,0001,427.27
1990-02-161,6001,6201,5801,62043,0001,472.73
1990-02-151,6301,6301,6001,62051,0001,472.73
1990-02-141,6501,6501,6201,62015,0001,472.73
1990-02-131,6001,6501,6001,65029,0001,500
1990-02-091,6701,6701,5501,55033,0001,409.09
1990-02-081,6501,6801,6501,66046,0001,509.09
1990-02-071,6201,7001,6201,66089,0001,509.09
1990-02-061,6001,6301,5801,60037,0001,454.55
1990-02-051,6001,6001,5401,56058,0001,418.18
1990-02-021,5401,6201,5301,620159,0001,472.73
1990-02-011,4801,5301,4801,53080,0001,390.91
1990-01-311,4001,4601,4001,46041,0001,327.27
1990-01-301,3801,4001,3801,39040,0001,263.64
1990-01-291,4801,4801,4201,42019,0001,290.91
1990-01-261,5001,5001,4701,48036,0001,345.45
1990-01-251,4801,5201,4801,500144,0001,363.64
1990-01-241,4501,5001,4401,480160,0001,345.45
1990-01-231,3901,4501,3901,430100,0001,300
1990-01-221,3901,4001,3901,40046,0001,272.73
1990-01-191,4001,4001,3901,40092,0001,272.73
1990-01-181,4001,4201,3801,40097,0001,272.73
1990-01-171,3301,4001,3301,400169,0001,272.73
1990-01-161,3501,3501,3001,330125,0001,209.09
1990-01-121,2401,3501,2401,350157,0001,227.27
1990-01-111,2301,2301,2201,23030,0001,118.18
1990-01-101,2201,2301,2201,22041,0001,109.09
1990-01-091,2201,2201,2201,2206,0001,109.09
1990-01-081,2301,2301,2201,22013,0001,109.09
1990-01-051,2301,2301,2101,21038,0001,100
1990-01-041,2101,2301,2101,23013,0001,118.18

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