5273 三谷セキサン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1992-12-25 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1992-12-16 | 483 | 485 | 483 | 485 | 4,000 | 485 |
| 1992-12-15 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 1992-12-14 | 437 | 440 | 437 | 440 | 4,000 | 440 |
| 1992-12-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-12-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-12-02 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1992-11-26 | 386 | 390 | 386 | 390 | 15,000 | 390 |
| 1992-11-25 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 1992-11-19 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 1992-11-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-11-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-11-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-11-11 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1992-10-27 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1992-10-23 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1992-10-15 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1992-10-14 | 502 | 502 | 497 | 497 | 5,000 | 497 |
| 1992-09-25 | 518 | 518 | 512 | 512 | 2,000 | 512 |
| 1992-09-24 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1992-09-16 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1992-09-14 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1992-09-10 | 540 | 549 | 540 | 549 | 2,000 | 549 |
| 1992-09-09 | 531 | 531 | 531 | 531 | 12,000 | 531 |
| 1992-09-08 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 1992-09-07 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 1992-09-04 | 500 | 530 | 500 | 530 | 5,000 | 530 |
| 1992-09-01 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 1992-08-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-08-27 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1992-08-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-08-25 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1992-08-24 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1992-08-21 | 373 | 386 | 373 | 386 | 9,000 | 386 |
| 1992-08-20 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1992-08-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1992-08-04 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-08-03 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1992-07-31 | 437 | 460 | 437 | 460 | 4,000 | 460 |
| 1992-07-29 | 413 | 413 | 413 | 413 | 140,000 | 413 |
| 1992-07-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-07-27 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 1992-07-24 | 402 | 402 | 380 | 380 | 10,000 | 380 |
| 1992-07-08 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-07-06 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1992-06-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-06-29 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-06-26 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1992-06-25 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1992-06-22 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-06-19 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1992-06-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-06-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-06-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-06-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-06-01 | 599 | 599 | 590 | 590 | 11,000 | 590 |
| 1992-05-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1992-05-26 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 1992-05-25 | 599 | 600 | 599 | 599 | 4,000 | 599 |
| 1992-05-15 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1992-05-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-05-12 | 605 | 605 | 604 | 605 | 5,000 | 605 |
| 1992-05-11 | 600 | 600 | 599 | 599 | 23,000 | 599 |
| 1992-05-08 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1992-04-24 | 655 | 655 | 640 | 640 | 4,000 | 640 |
| 1992-04-13 | 655 | 679 | 655 | 679 | 17,000 | 679 |
| 1992-04-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-04-02 | 660 | 680 | 660 | 680 | 25,000 | 680 |
| 1992-03-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-03-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-03-18 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-03-16 | 667 | 672 | 667 | 672 | 3,000 | 672 |
| 1992-03-11 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1992-03-10 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1992-03-09 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1992-03-04 | 671 | 672 | 671 | 672 | 2,000 | 672 |
| 1992-03-02 | 672 | 672 | 670 | 670 | 3,000 | 670 |
| 1992-02-28 | 695 | 695 | 670 | 670 | 25,000 | 670 |
| 1992-02-27 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1992-02-26 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1992-02-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-02-10 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1992-02-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-02-03 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 1992-01-28 | 700 | 700 | 693 | 693 | 2,000 | 693 |
| 1992-01-24 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1992-01-23 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1992-01-20 | 701 | 701 | 701 | 701 | 7,000 | 701 |
| 1992-01-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-01-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-01-08 | 760 | 760 | 740 | 740 | 2,000 | 740 |
| 1992-01-07 | 760 | 760 | 760 | 760 | 6,000 | 760 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
