5273 三谷セキサン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 326 | 330 | 326 | 330 | 8,000 | 330 |
| 1997-12-25 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 1997-12-24 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1997-12-22 | 330 | 330 | 330 | 330 | 21,000 | 330 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-12-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-12-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-10 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-11-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-11-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-11-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-11-21 | 379 | 400 | 379 | 400 | 17,000 | 400 |
| 1997-11-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-11-18 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1997-11-17 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-11-14 | 324 | 329 | 324 | 329 | 6,000 | 329 |
| 1997-11-13 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1997-11-12 | 308 | 324 | 308 | 324 | 5,000 | 324 |
| 1997-11-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-11-06 | 280 | 310 | 280 | 305 | 38,000 | 305 |
| 1997-11-05 | 285 | 285 | 280 | 280 | 10,000 | 280 |
| 1997-11-04 | 307 | 307 | 300 | 300 | 6,000 | 300 |
| 1997-10-31 | 322 | 322 | 317 | 317 | 4,000 | 317 |
| 1997-10-30 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 1997-10-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1997-10-28 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1997-10-27 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1997-10-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-23 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 1997-10-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1997-10-20 | 360 | 375 | 360 | 375 | 19,000 | 375 |
| 1997-10-17 | 335 | 345 | 335 | 345 | 4,000 | 345 |
| 1997-10-16 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1997-10-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1997-10-08 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-09-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-09-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1997-09-26 | 430 | 430 | 420 | 420 | 96,000 | 420 |
| 1997-09-25 | 469 | 478 | 469 | 478 | 3,000 | 478 |
| 1997-09-24 | 450 | 470 | 450 | 470 | 11,000 | 470 |
| 1997-09-22 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-09-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-08-26 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-08-25 | 485 | 499 | 485 | 499 | 8,000 | 499 |
| 1997-08-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-08-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-20 | 430 | 450 | 430 | 450 | 4,000 | 450 |
| 1997-08-19 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-08-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-08-11 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 1997-08-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-08-07 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-07-28 | 480 | 500 | 480 | 500 | 9,000 | 500 |
| 1997-07-22 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 1997-06-27 | 510 | 510 | 509 | 509 | 3,000 | 509 |
| 1997-06-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-06-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-06-24 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-06-23 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1997-06-20 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 1997-06-12 | 475 | 475 | 474 | 474 | 7,000 | 474 |
| 1997-06-11 | 471 | 473 | 471 | 473 | 4,000 | 473 |
| 1997-05-30 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1997-05-29 | 487 | 487 | 467 | 467 | 25,000 | 467 |
| 1997-05-28 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1997-05-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1997-05-23 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1997-05-22 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1997-05-20 | 549 | 549 | 549 | 549 | 13,000 | 549 |
| 1997-05-19 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1997-05-15 | 528 | 528 | 511 | 511 | 3,000 | 511 |
| 1997-05-14 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-05-13 | 500 | 500 | 491 | 492 | 5,000 | 492 |
| 1997-05-12 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-05-08 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1997-05-02 | 510 | 515 | 505 | 515 | 14,000 | 515 |
| 1997-05-01 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1997-04-28 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1997-04-25 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1997-04-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-04-22 | 440 | 440 | 431 | 431 | 14,000 | 431 |
| 1997-04-21 | 435 | 438 | 430 | 430 | 26,000 | 430 |
| 1997-04-18 | 419 | 420 | 419 | 420 | 7,000 | 420 |
| 1997-04-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-04-10 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1997-04-09 | 430 | 430 | 430 | 430 | 18,000 | 430 |
| 1997-04-07 | 429 | 430 | 425 | 425 | 8,000 | 425 |
| 1997-04-04 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-04-03 | 430 | 430 | 430 | 430 | 31,000 | 430 |
| 1997-04-02 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1997-04-01 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1997-03-26 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 1997-03-25 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1997-03-24 | 444 | 450 | 442 | 450 | 17,000 | 450 |
| 1997-03-21 | 455 | 455 | 445 | 445 | 32,000 | 445 |
| 1997-03-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-03-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1997-03-11 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1997-03-10 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-03-07 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1997-03-06 | 510 | 510 | 476 | 476 | 11,000 | 476 |
| 1997-02-28 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1997-02-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-02-24 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1997-02-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-02-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-02-19 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1997-02-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-02-17 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1997-02-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-02-10 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1997-01-28 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1997-01-24 | 542 | 560 | 542 | 560 | 8,000 | 560 |
| 1997-01-23 | 525 | 543 | 525 | 543 | 6,000 | 543 |
| 1997-01-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-01-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-01-16 | 496 | 499 | 496 | 499 | 3,000 | 499 |
| 1997-01-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
