5273 三谷セキサン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-12-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-12-26 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1991-12-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-12-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-12-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-12-19 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-11-27 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1991-11-26 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1991-11-25 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1991-11-22 | 715 | 715 | 710 | 710 | 12,000 | 710 |
| 1991-11-21 | 740 | 751 | 715 | 715 | 17,000 | 715 |
| 1991-11-20 | 765 | 770 | 765 | 765 | 7,000 | 765 |
| 1991-11-19 | 790 | 790 | 760 | 760 | 6,000 | 760 |
| 1991-11-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-11-13 | 870 | 879 | 870 | 879 | 26,000 | 879 |
| 1991-11-12 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1991-11-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-11-08 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1991-10-28 | 995 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 1991-10-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-10-24 | 949 | 949 | 946 | 949 | 7,000 | 949 |
| 1991-10-23 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1991-10-22 | 944 | 945 | 944 | 945 | 2,000 | 945 |
| 1991-10-21 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1991-10-18 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1991-10-17 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 1991-10-16 | 935 | 940 | 935 | 940 | 19,000 | 940 |
| 1991-10-15 | 930 | 935 | 930 | 935 | 4,000 | 935 |
| 1991-10-14 | 916 | 930 | 915 | 930 | 31,000 | 930 |
| 1991-10-11 | 910 | 920 | 900 | 920 | 12,000 | 920 |
| 1991-10-09 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1991-10-08 | 861 | 880 | 860 | 880 | 8,000 | 880 |
| 1991-10-03 | 821 | 821 | 815 | 815 | 31,000 | 815 |
| 1991-10-02 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1991-09-30 | 810 | 820 | 810 | 810 | 5,000 | 810 |
| 1991-09-27 | 830 | 837 | 822 | 827 | 8,000 | 827 |
| 1991-09-26 | 810 | 820 | 810 | 820 | 3,000 | 820 |
| 1991-09-25 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1991-09-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-09-20 | 780 | 780 | 780 | 780 | 13,000 | 780 |
| 1991-09-19 | 785 | 785 | 780 | 780 | 15,000 | 780 |
| 1991-09-18 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1991-09-17 | 765 | 785 | 765 | 785 | 5,000 | 785 |
| 1991-09-13 | 770 | 790 | 770 | 790 | 5,000 | 790 |
| 1991-09-12 | 785 | 785 | 770 | 770 | 6,000 | 770 |
| 1991-09-11 | 795 | 796 | 795 | 795 | 5,000 | 795 |
| 1991-09-10 | 811 | 811 | 805 | 805 | 8,000 | 805 |
| 1991-09-09 | 820 | 825 | 820 | 825 | 5,000 | 825 |
| 1991-09-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-09-04 | 810 | 811 | 810 | 811 | 5,000 | 811 |
| 1991-09-03 | 810 | 811 | 810 | 811 | 5,000 | 811 |
| 1991-09-02 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1991-08-30 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-08-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1991-08-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-08-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-08-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-08-21 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 1991-08-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-08-15 | 870 | 880 | 860 | 880 | 8,000 | 880 |
| 1991-08-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-08-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-08-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-08-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1991-08-08 | 970 | 970 | 950 | 950 | 20,000 | 950 |
| 1991-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1991-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1991-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1991-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-07-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1991-07-25 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-07-23 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-07-22 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1991-07-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-07-16 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-07-11 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1991-07-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1991-07-05 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1991-07-03 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1991-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-06-26 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-06-20 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 1991-06-18 | 1,040 | 1,040 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1991-06-17 | 1,010 | 1,030 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1991-06-14 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1991-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-06-12 | 986 | 1,000 | 986 | 1,000 | 3,000 | 1,000 |
| 1991-06-11 | 1,000 | 1,000 | 971 | 971 | 2,000 | 971 |
| 1991-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1991-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-05-30 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-05-28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-05-24 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 1,100 |
| 1991-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-05-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-05-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-05-10 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1991-05-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1991-05-07 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1991-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-04-25 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-04-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-04-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-04-17 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1991-04-16 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-04-12 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1991-04-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1991-03-28 | 1,260 | 1,300 | 1,260 | 1,300 | 16,000 | 1,300 |
| 1991-03-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1991-03-25 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,163.64 |
| 1991-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1991-03-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1991-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1991-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1991-03-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1991-03-14 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 1,100 |
| 1991-03-13 | 1,220 | 1,220 | 1,210 | 1,210 | 11,000 | 1,100 |
| 1991-03-12 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,109.09 |
| 1991-03-11 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1991-03-08 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,109.09 |
| 1991-03-07 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 | 1,109.09 |
| 1991-03-06 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,109.09 |
| 1991-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1991-03-04 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1991-02-28 | 1,290 | 1,310 | 1,270 | 1,290 | 26,000 | 1,172.73 |
| 1991-02-25 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,172.73 |
| 1991-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1991-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1991-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 1,054.55 |
| 1991-02-14 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1991-02-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1991-02-12 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1991-02-08 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1991-02-07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 963.64 |
| 1991-02-06 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 954.55 |
| 1991-02-04 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,045.45 |
| 1991-02-01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1991-01-25 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,063.64 |
| 1991-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 1,090.91 |
| 1991-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1991-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1991-01-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1991-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1991-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1991-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
