5273 三谷セキサン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1994-12-26 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1994-12-21 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1994-12-12 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1994-12-06 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-12-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1994-12-02 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1994-12-01 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 1994-11-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-11-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-11-25 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 1994-11-24 | 520 | 525 | 520 | 520 | 12,000 | 520 |
| 1994-11-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-11-16 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-11-11 | 526 | 526 | 525 | 525 | 4,000 | 525 |
| 1994-11-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-11-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-11-04 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1994-11-01 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 1994-10-31 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1994-10-26 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1994-10-25 | 531 | 531 | 530 | 530 | 10,000 | 530 |
| 1994-10-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-10-11 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1994-10-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1994-10-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-09-27 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1994-09-22 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1994-09-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-09-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-09-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-09-06 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1994-08-31 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1994-08-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-08-09 | 555 | 561 | 555 | 561 | 16,000 | 561 |
| 1994-08-05 | 554 | 554 | 554 | 554 | 27,000 | 554 |
| 1994-08-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-08-03 | 571 | 572 | 570 | 570 | 8,000 | 570 |
| 1994-08-02 | 570 | 570 | 570 | 570 | 27,000 | 570 |
| 1994-07-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-07-26 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1994-07-25 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 1994-07-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1994-07-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1994-07-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-07-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1994-07-14 | 598 | 600 | 598 | 600 | 4,000 | 600 |
| 1994-07-12 | 618 | 618 | 598 | 605 | 6,000 | 605 |
| 1994-07-07 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1994-07-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1994-07-05 | 602 | 604 | 602 | 604 | 2,000 | 604 |
| 1994-07-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-06-30 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1994-06-28 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1994-06-24 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 1994-06-23 | 573 | 600 | 573 | 600 | 8,000 | 600 |
| 1994-06-22 | 578 | 578 | 578 | 578 | 11,000 | 578 |
| 1994-06-21 | 578 | 578 | 578 | 578 | 4,000 | 578 |
| 1994-06-20 | 578 | 578 | 578 | 578 | 5,000 | 578 |
| 1994-06-17 | 575 | 578 | 575 | 578 | 7,000 | 578 |
| 1994-06-16 | 570 | 575 | 570 | 575 | 8,000 | 575 |
| 1994-06-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-06-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-06-13 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 1994-06-10 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1994-06-09 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1994-06-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-06-07 | 565 | 568 | 565 | 565 | 7,000 | 565 |
| 1994-06-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-06-02 | 557 | 560 | 555 | 555 | 8,000 | 555 |
| 1994-05-31 | 550 | 550 | 521 | 521 | 17,000 | 521 |
| 1994-05-30 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1994-05-27 | 555 | 555 | 554 | 555 | 4,000 | 555 |
| 1994-05-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-05-25 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-05-24 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 1994-05-23 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-05-20 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-05-19 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-05-17 | 559 | 559 | 555 | 555 | 5,000 | 555 |
| 1994-05-10 | 551 | 570 | 551 | 555 | 4,000 | 555 |
| 1994-05-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1994-04-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-04-26 | 569 | 570 | 569 | 570 | 4,000 | 570 |
| 1994-04-25 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-04-22 | 559 | 565 | 559 | 559 | 6,000 | 559 |
| 1994-04-19 | 545 | 545 | 540 | 540 | 9,000 | 540 |
| 1994-04-18 | 550 | 550 | 545 | 550 | 23,000 | 550 |
| 1994-04-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-04-14 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1994-04-12 | 559 | 559 | 559 | 559 | 10,000 | 559 |
| 1994-04-11 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1994-04-05 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1994-04-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-04-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1994-03-31 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-03-30 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-03-25 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1994-03-22 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1994-03-18 | 542 | 542 | 540 | 540 | 10,000 | 540 |
| 1994-03-17 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1994-03-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1994-03-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-03-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-03-11 | 560 | 560 | 560 | 560 | 17,000 | 560 |
| 1994-03-03 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1994-03-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-03-01 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1994-02-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-02-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1994-02-22 | 525 | 530 | 525 | 525 | 5,000 | 525 |
| 1994-02-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-02-18 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1994-02-15 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1994-02-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-02-09 | 529 | 530 | 529 | 530 | 11,000 | 530 |
| 1994-02-08 | 520 | 530 | 520 | 526 | 8,000 | 526 |
| 1994-02-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1994-02-03 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1994-02-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1994-01-31 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1994-01-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-01-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1994-01-24 | 525 | 525 | 492 | 492 | 2,000 | 492 |
| 1994-01-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-01-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-01-14 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1994-01-12 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 1994-01-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-01-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-01-05 | 525 | 526 | 525 | 526 | 11,000 | 526 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
