5273 三谷セキサン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-12-27 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-12-26 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1996-12-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-12-20 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1996-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-12-03 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-12-02 | 595 | 602 | 595 | 602 | 2,000 | 602 |
| 1996-11-28 | 617 | 617 | 615 | 615 | 2,000 | 615 |
| 1996-11-26 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1996-11-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1996-11-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-11-20 | 605 | 620 | 605 | 620 | 12,000 | 620 |
| 1996-11-12 | 607 | 607 | 606 | 606 | 2,000 | 606 |
| 1996-11-08 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1996-11-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-11-05 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1996-11-01 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-10-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-10-30 | 628 | 629 | 628 | 628 | 3,000 | 628 |
| 1996-10-29 | 629 | 629 | 624 | 624 | 3,000 | 624 |
| 1996-10-28 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1996-10-25 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1996-10-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-10-23 | 627 | 627 | 600 | 600 | 5,000 | 600 |
| 1996-10-22 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-10-21 | 620 | 620 | 620 | 620 | 20,000 | 620 |
| 1996-10-18 | 600 | 619 | 600 | 600 | 7,000 | 600 |
| 1996-10-17 | 600 | 605 | 600 | 600 | 16,000 | 600 |
| 1996-10-16 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 1996-10-08 | 595 | 595 | 555 | 555 | 5,000 | 555 |
| 1996-10-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-10-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-10-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-09-24 | 605 | 640 | 605 | 640 | 2,000 | 640 |
| 1996-09-20 | 605 | 610 | 595 | 595 | 13,000 | 595 |
| 1996-09-19 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1996-09-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-09-06 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-09-03 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1996-08-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-08-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-08-27 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 1996-08-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-08-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-08-20 | 603 | 610 | 603 | 603 | 14,000 | 603 |
| 1996-08-01 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 1996-07-31 | 603 | 603 | 602 | 602 | 3,000 | 602 |
| 1996-07-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-07-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-07-25 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1996-07-24 | 612 | 620 | 612 | 620 | 4,000 | 620 |
| 1996-07-23 | 612 | 612 | 612 | 612 | 5,000 | 612 |
| 1996-07-22 | 610 | 612 | 610 | 612 | 4,000 | 612 |
| 1996-07-18 | 603 | 603 | 603 | 603 | 5,000 | 603 |
| 1996-07-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-07-16 | 626 | 626 | 618 | 618 | 2,000 | 618 |
| 1996-07-15 | 626 | 626 | 616 | 616 | 7,000 | 616 |
| 1996-07-12 | 634 | 634 | 626 | 626 | 4,000 | 626 |
| 1996-07-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-07-10 | 659 | 659 | 632 | 632 | 4,000 | 632 |
| 1996-07-08 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1996-07-05 | 660 | 665 | 659 | 661 | 6,000 | 661 |
| 1996-07-04 | 660 | 660 | 659 | 659 | 7,000 | 659 |
| 1996-07-03 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1996-07-02 | 662 | 662 | 660 | 660 | 10,000 | 660 |
| 1996-07-01 | 662 | 662 | 660 | 660 | 2,000 | 660 |
| 1996-06-28 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 1996-06-27 | 661 | 662 | 661 | 662 | 8,000 | 662 |
| 1996-06-26 | 666 | 666 | 662 | 662 | 7,000 | 662 |
| 1996-06-25 | 670 | 670 | 666 | 666 | 3,000 | 666 |
| 1996-06-24 | 662 | 662 | 660 | 660 | 4,000 | 660 |
| 1996-06-21 | 677 | 678 | 660 | 660 | 9,000 | 660 |
| 1996-06-20 | 660 | 680 | 660 | 679 | 27,000 | 679 |
| 1996-06-19 | 652 | 661 | 650 | 650 | 12,000 | 650 |
| 1996-06-18 | 650 | 651 | 650 | 650 | 14,000 | 650 |
| 1996-06-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-06-14 | 649 | 650 | 649 | 650 | 11,000 | 650 |
| 1996-06-13 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1996-06-12 | 631 | 631 | 627 | 627 | 4,000 | 627 |
| 1996-06-07 | 626 | 630 | 626 | 630 | 4,000 | 630 |
| 1996-06-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-06-04 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 1996-06-03 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 1996-05-29 | 646 | 650 | 646 | 649 | 4,000 | 649 |
| 1996-05-28 | 646 | 650 | 639 | 646 | 10,000 | 646 |
| 1996-05-27 | 642 | 646 | 642 | 646 | 7,000 | 646 |
| 1996-05-24 | 643 | 643 | 630 | 630 | 9,000 | 630 |
| 1996-05-23 | 650 | 650 | 640 | 645 | 15,000 | 645 |
| 1996-05-22 | 648 | 650 | 646 | 650 | 12,000 | 650 |
| 1996-05-21 | 655 | 660 | 646 | 650 | 51,000 | 650 |
| 1996-05-20 | 688 | 699 | 665 | 675 | 101,000 | 675 |
| 1996-05-17 | 680 | 680 | 680 | 680 | 74,000 | 680 |
| 1996-05-16 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1996-05-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-05-13 | 586 | 586 | 580 | 580 | 5,000 | 580 |
| 1996-05-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-05-09 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-05-07 | 613 | 614 | 613 | 614 | 5,000 | 614 |
| 1996-05-02 | 600 | 615 | 600 | 615 | 15,000 | 615 |
| 1996-05-01 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1996-04-30 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 1996-04-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-04-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-04-23 | 625 | 625 | 595 | 600 | 14,000 | 600 |
| 1996-04-22 | 585 | 610 | 585 | 610 | 15,000 | 610 |
| 1996-04-19 | 575 | 585 | 575 | 575 | 10,000 | 575 |
| 1996-04-18 | 568 | 580 | 568 | 568 | 12,000 | 568 |
| 1996-04-17 | 560 | 560 | 541 | 555 | 3,000 | 555 |
| 1996-04-16 | 563 | 581 | 563 | 578 | 7,000 | 578 |
| 1996-04-12 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1996-04-11 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1996-04-10 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1996-04-09 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1996-04-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-04-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-04-04 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 1996-04-01 | 511 | 520 | 511 | 520 | 2,000 | 520 |
| 1996-03-27 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1996-03-26 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1996-03-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1996-03-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-03-21 | 502 | 510 | 502 | 510 | 8,000 | 510 |
| 1996-03-19 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1996-03-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-03-06 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1996-02-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-02-23 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 1996-02-22 | 515 | 520 | 505 | 520 | 3,000 | 520 |
| 1996-02-21 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 1996-02-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1996-02-14 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1996-02-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-02-08 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1996-02-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-01-31 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1996-01-30 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1996-01-29 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 1996-01-26 | 525 | 525 | 500 | 500 | 3,000 | 500 |
| 1996-01-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-01-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-01-23 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-01-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-01-17 | 551 | 551 | 545 | 545 | 7,000 | 545 |
| 1996-01-16 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 1996-01-12 | 535 | 537 | 535 | 535 | 11,000 | 535 |
| 1996-01-11 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1996-01-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1996-01-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-01-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-01-05 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1996-01-04 | 525 | 527 | 525 | 525 | 3,000 | 525 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
