5273 三谷セキサン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-12-22 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 1993-12-17 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 1993-12-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-12-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-12-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1993-12-08 | 459 | 459 | 455 | 455 | 2,000 | 455 |
| 1993-12-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-12-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-12-02 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 1993-12-01 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 1993-11-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-11-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-11-16 | 505 | 505 | 505 | 505 | 11,000 | 505 |
| 1993-11-12 | 504 | 510 | 504 | 505 | 11,000 | 505 |
| 1993-11-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-11-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-11-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-11-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1993-11-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-11-01 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1993-10-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-10-26 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1993-10-25 | 560 | 560 | 540 | 540 | 11,000 | 540 |
| 1993-10-14 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1993-10-13 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1993-10-08 | 550 | 555 | 550 | 550 | 17,000 | 550 |
| 1993-10-06 | 553 | 553 | 550 | 550 | 18,000 | 550 |
| 1993-10-04 | 556 | 556 | 555 | 555 | 5,000 | 555 |
| 1993-10-01 | 572 | 572 | 560 | 560 | 13,000 | 560 |
| 1993-09-30 | 580 | 580 | 572 | 572 | 8,000 | 572 |
| 1993-09-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-09-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-09-27 | 600 | 600 | 590 | 590 | 16,000 | 590 |
| 1993-09-24 | 631 | 631 | 625 | 625 | 19,000 | 625 |
| 1993-09-22 | 639 | 639 | 630 | 630 | 10,000 | 630 |
| 1993-09-21 | 639 | 639 | 639 | 639 | 9,000 | 639 |
| 1993-09-20 | 639 | 639 | 639 | 639 | 15,000 | 639 |
| 1993-09-16 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 1993-09-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-09-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-09-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-09-09 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 1993-09-07 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1993-09-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-08-31 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1993-08-27 | 690 | 690 | 685 | 685 | 6,000 | 685 |
| 1993-08-26 | 665 | 690 | 665 | 690 | 10,000 | 690 |
| 1993-08-25 | 658 | 660 | 658 | 660 | 6,000 | 660 |
| 1993-08-18 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1993-08-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-08-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1993-08-13 | 656 | 656 | 641 | 641 | 6,000 | 641 |
| 1993-08-11 | 656 | 656 | 656 | 656 | 3,000 | 656 |
| 1993-08-09 | 653 | 660 | 653 | 660 | 2,000 | 660 |
| 1993-08-06 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1993-08-05 | 650 | 655 | 650 | 652 | 5,000 | 652 |
| 1993-08-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-08-03 | 645 | 646 | 645 | 646 | 3,000 | 646 |
| 1993-08-02 | 649 | 649 | 645 | 645 | 4,000 | 645 |
| 1993-07-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-07-29 | 644 | 650 | 644 | 650 | 6,000 | 650 |
| 1993-07-28 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1993-07-27 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1993-07-26 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-07-23 | 659 | 659 | 640 | 640 | 2,000 | 640 |
| 1993-07-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-07-21 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1993-07-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1993-07-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-07-13 | 645 | 645 | 630 | 630 | 2,000 | 630 |
| 1993-07-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-07-09 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-07-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-07-02 | 665 | 665 | 661 | 661 | 6,000 | 661 |
| 1993-07-01 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1993-06-30 | 661 | 665 | 661 | 665 | 3,000 | 665 |
| 1993-06-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1993-06-28 | 666 | 666 | 660 | 660 | 6,000 | 660 |
| 1993-06-25 | 670 | 670 | 660 | 666 | 3,000 | 666 |
| 1993-06-24 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1993-06-23 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 1993-06-22 | 609 | 620 | 600 | 620 | 17,000 | 620 |
| 1993-06-21 | 629 | 629 | 610 | 610 | 7,000 | 610 |
| 1993-06-18 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1993-06-17 | 627 | 630 | 620 | 630 | 15,000 | 630 |
| 1993-06-16 | 660 | 661 | 640 | 640 | 27,000 | 640 |
| 1993-06-15 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 1993-06-11 | 665 | 680 | 665 | 680 | 3,000 | 680 |
| 1993-06-10 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1993-06-08 | 675 | 675 | 661 | 661 | 6,000 | 661 |
| 1993-06-07 | 680 | 680 | 675 | 680 | 5,000 | 680 |
| 1993-06-04 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 1993-06-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-06-02 | 670 | 672 | 669 | 672 | 7,000 | 672 |
| 1993-06-01 | 683 | 683 | 666 | 666 | 7,000 | 666 |
| 1993-05-31 | 690 | 690 | 685 | 685 | 6,000 | 685 |
| 1993-05-28 | 700 | 700 | 690 | 690 | 18,000 | 690 |
| 1993-05-27 | 691 | 700 | 691 | 700 | 14,000 | 700 |
| 1993-05-26 | 694 | 698 | 681 | 681 | 16,000 | 681 |
| 1993-05-25 | 651 | 679 | 651 | 679 | 15,000 | 679 |
| 1993-05-24 | 660 | 670 | 650 | 650 | 27,000 | 650 |
| 1993-05-21 | 635 | 660 | 635 | 660 | 42,000 | 660 |
| 1993-05-20 | 644 | 648 | 620 | 630 | 36,000 | 630 |
| 1993-05-19 | 594 | 678 | 594 | 669 | 151,000 | 669 |
| 1993-05-18 | 575 | 591 | 575 | 585 | 26,000 | 585 |
| 1993-05-17 | 565 | 570 | 561 | 570 | 14,000 | 570 |
| 1993-05-14 | 570 | 570 | 560 | 567 | 8,000 | 567 |
| 1993-05-13 | 560 | 575 | 555 | 575 | 15,000 | 575 |
| 1993-05-12 | 562 | 562 | 560 | 560 | 11,000 | 560 |
| 1993-05-11 | 544 | 544 | 542 | 542 | 33,000 | 542 |
| 1993-05-10 | 550 | 550 | 540 | 549 | 12,000 | 549 |
| 1993-05-07 | 526 | 544 | 526 | 544 | 13,000 | 544 |
| 1993-05-06 | 506 | 515 | 500 | 506 | 74,000 | 506 |
| 1993-04-30 | 495 | 495 | 495 | 495 | 17,000 | 495 |
| 1993-04-28 | 506 | 507 | 495 | 495 | 43,000 | 495 |
| 1993-04-27 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1993-04-26 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1993-04-23 | 518 | 518 | 495 | 495 | 4,000 | 495 |
| 1993-04-22 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-04-20 | 512 | 522 | 512 | 522 | 3,000 | 522 |
| 1993-04-19 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1993-04-16 | 521 | 538 | 520 | 520 | 15,000 | 520 |
| 1993-04-15 | 533 | 533 | 530 | 530 | 9,000 | 530 |
| 1993-04-14 | 510 | 538 | 510 | 538 | 18,000 | 538 |
| 1993-04-13 | 476 | 485 | 475 | 485 | 17,000 | 485 |
| 1993-04-12 | 476 | 480 | 470 | 470 | 21,000 | 470 |
| 1993-04-09 | 461 | 470 | 461 | 470 | 15,000 | 470 |
| 1993-04-08 | 460 | 462 | 460 | 461 | 8,000 | 461 |
| 1993-04-07 | 450 | 460 | 449 | 455 | 18,000 | 455 |
| 1993-04-06 | 460 | 460 | 455 | 455 | 24,000 | 455 |
| 1993-04-05 | 456 | 460 | 450 | 455 | 16,000 | 455 |
| 1993-04-02 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1993-04-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-03-31 | 451 | 455 | 450 | 450 | 7,000 | 450 |
| 1993-03-30 | 455 | 455 | 450 | 450 | 15,000 | 450 |
| 1993-03-29 | 450 | 451 | 450 | 451 | 5,000 | 451 |
| 1993-03-26 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 1993-03-25 | 421 | 421 | 420 | 420 | 8,000 | 420 |
| 1993-03-24 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1993-03-23 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 1993-03-22 | 446 | 446 | 440 | 440 | 3,000 | 440 |
| 1993-03-19 | 448 | 448 | 440 | 440 | 3,000 | 440 |
| 1993-03-18 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1993-03-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1993-03-16 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 1993-03-15 | 403 | 403 | 400 | 401 | 9,000 | 401 |
| 1993-03-11 | 407 | 407 | 401 | 403 | 23,000 | 403 |
| 1993-03-10 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1993-03-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1993-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-03-04 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1993-03-03 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 1993-03-02 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1993-02-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1993-02-25 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1993-02-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-22 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1993-02-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-18 | 396 | 396 | 395 | 395 | 6,000 | 395 |
| 1993-02-17 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 1993-02-16 | 396 | 396 | 395 | 395 | 9,000 | 395 |
| 1993-02-15 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1993-02-12 | 417 | 417 | 400 | 400 | 15,000 | 400 |
| 1993-02-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-02-08 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1993-02-05 | 425 | 425 | 423 | 423 | 3,000 | 423 |
| 1993-02-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-02-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-01-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1993-01-25 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1993-01-21 | 454 | 454 | 451 | 451 | 2,000 | 451 |
| 1993-01-14 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1993-01-08 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1993-01-07 | 478 | 478 | 478 | 478 | 1,000 | 478 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
