5273 三谷セキサン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 510 | 522 | 510 | 522 | 2,000 | 522 |
| 1995-12-28 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1995-12-27 | 520 | 520 | 510 | 517 | 4,000 | 517 |
| 1995-12-26 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1995-12-25 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 1995-12-22 | 492 | 495 | 492 | 493 | 9,000 | 493 |
| 1995-12-21 | 477 | 481 | 477 | 481 | 2,000 | 481 |
| 1995-12-19 | 492 | 492 | 482 | 483 | 8,000 | 483 |
| 1995-12-18 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1995-12-15 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1995-12-14 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 1995-12-13 | 479 | 498 | 478 | 498 | 27,000 | 498 |
| 1995-12-12 | 470 | 480 | 470 | 480 | 21,000 | 480 |
| 1995-12-11 | 452 | 460 | 452 | 460 | 3,000 | 460 |
| 1995-12-08 | 449 | 450 | 446 | 450 | 7,000 | 450 |
| 1995-12-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-12-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1995-11-30 | 420 | 425 | 420 | 420 | 10,000 | 420 |
| 1995-11-29 | 425 | 428 | 420 | 420 | 37,000 | 420 |
| 1995-11-28 | 441 | 441 | 424 | 425 | 45,000 | 425 |
| 1995-11-27 | 424 | 432 | 424 | 426 | 10,000 | 426 |
| 1995-11-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-11-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-11-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-11-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-11-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-11-08 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 1995-11-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1995-11-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-11-02 | 420 | 422 | 420 | 422 | 11,000 | 422 |
| 1995-11-01 | 417 | 420 | 417 | 420 | 10,000 | 420 |
| 1995-10-31 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1995-10-26 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 1995-10-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1995-10-23 | 413 | 414 | 413 | 414 | 4,000 | 414 |
| 1995-10-20 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1995-10-19 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1995-10-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-10-13 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 1995-10-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-09-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-09-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-09-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-09-25 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 1995-09-19 | 425 | 425 | 425 | 425 | 21,000 | 425 |
| 1995-09-11 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1995-09-01 | 446 | 446 | 445 | 445 | 5,000 | 445 |
| 1995-08-31 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1995-08-30 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1995-08-29 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1995-08-28 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 1995-08-25 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 1995-08-24 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1995-08-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-08-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-08-14 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-08-07 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1995-07-26 | 427 | 427 | 427 | 427 | 10,000 | 427 |
| 1995-07-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1995-07-20 | 394 | 394 | 385 | 385 | 3,000 | 385 |
| 1995-07-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1995-07-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1995-07-07 | 360 | 363 | 360 | 363 | 15,000 | 363 |
| 1995-07-06 | 355 | 355 | 350 | 350 | 9,000 | 350 |
| 1995-07-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-07-03 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 1995-06-30 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 1995-06-29 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 1995-06-28 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 1995-06-27 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1995-06-26 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1995-06-23 | 392 | 392 | 389 | 389 | 3,000 | 389 |
| 1995-06-16 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1995-06-12 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 1995-05-29 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 1995-05-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-05-24 | 401 | 401 | 380 | 380 | 3,000 | 380 |
| 1995-05-23 | 410 | 410 | 404 | 404 | 4,000 | 404 |
| 1995-05-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1995-05-19 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-04-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-04-17 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-04-12 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-04-11 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-03-29 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1995-03-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-03-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-03-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-03-17 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1995-03-15 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1995-03-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-03-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-03-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-03-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-03-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-03 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-02-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-02-24 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1995-02-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-22 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-02-21 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1995-02-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-16 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1995-02-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-02-07 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1995-02-02 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1995-02-01 | 570 | 570 | 568 | 568 | 9,000 | 568 |
| 1995-01-31 | 591 | 594 | 576 | 580 | 25,000 | 580 |
| 1995-01-30 | 555 | 570 | 555 | 570 | 17,000 | 570 |
| 1995-01-27 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1995-01-26 | 559 | 563 | 550 | 555 | 30,000 | 555 |
| 1995-01-25 | 535 | 565 | 535 | 563 | 41,000 | 563 |
| 1995-01-24 | 525 | 526 | 525 | 525 | 11,000 | 525 |
| 1995-01-23 | 535 | 535 | 530 | 530 | 79,000 | 530 |
| 1995-01-20 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-01-19 | 550 | 550 | 545 | 545 | 38,000 | 545 |
| 1995-01-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
