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