5273 三谷セキサン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1998-12-25 | 305 | 325 | 305 | 325 | 13,000 | 325 |
| 1998-12-21 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 1998-12-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-12-10 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 1998-12-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-11-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-11-25 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1998-11-20 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1998-11-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-11-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-11-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-11-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1998-10-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-10-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1998-10-23 | 327 | 327 | 310 | 310 | 12,000 | 310 |
| 1998-10-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1998-10-20 | 339 | 342 | 339 | 342 | 18,000 | 342 |
| 1998-10-19 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-10-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-10-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-10-13 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 1998-10-07 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 1998-09-25 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 1998-09-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-09-21 | 331 | 334 | 331 | 334 | 19,000 | 334 |
| 1998-09-18 | 316 | 317 | 316 | 317 | 3,000 | 317 |
| 1998-09-17 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 1998-09-16 | 318 | 318 | 316 | 316 | 5,000 | 316 |
| 1998-09-14 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1998-09-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-09-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-09-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1998-09-03 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 1998-08-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-08-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-08-25 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 1998-08-20 | 380 | 386 | 360 | 360 | 27,000 | 360 |
| 1998-08-19 | 370 | 370 | 360 | 370 | 5,000 | 370 |
| 1998-08-18 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1998-08-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-08-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-08-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-08-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-07-29 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1998-07-28 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1998-07-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-07-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-07-22 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 1998-07-21 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 1998-07-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-07-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-07-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1998-07-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-07-13 | 375 | 378 | 375 | 378 | 2,000 | 378 |
| 1998-07-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1998-07-06 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-07-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-07-01 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 1998-06-29 | 361 | 370 | 361 | 370 | 5,000 | 370 |
| 1998-06-26 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1998-06-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-06-22 | 380 | 380 | 379 | 379 | 18,000 | 379 |
| 1998-06-10 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1998-06-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1998-06-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-06-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-05-26 | 365 | 365 | 341 | 341 | 4,000 | 341 |
| 1998-05-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-05-21 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1998-05-20 | 385 | 385 | 385 | 385 | 17,000 | 385 |
| 1998-05-06 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 1998-05-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-04-28 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1998-04-27 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1998-04-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1998-04-21 | 369 | 369 | 355 | 355 | 3,000 | 355 |
| 1998-04-20 | 374 | 374 | 374 | 374 | 17,000 | 374 |
| 1998-04-17 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1998-04-13 | 322 | 322 | 319 | 319 | 3,000 | 319 |
| 1998-04-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1998-04-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1998-04-03 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1998-03-25 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 1998-03-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-03-20 | 350 | 358 | 350 | 358 | 19,000 | 358 |
| 1998-03-19 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1998-03-18 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 1998-03-17 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-03-16 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-03-09 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-03-06 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1998-03-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-03-02 | 324 | 324 | 311 | 311 | 4,000 | 311 |
| 1998-02-26 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1998-02-25 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-02-20 | 329 | 332 | 328 | 332 | 21,000 | 332 |
| 1998-02-19 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1998-02-18 | 311 | 311 | 302 | 302 | 14,000 | 302 |
| 1998-02-13 | 346 | 349 | 338 | 349 | 14,000 | 349 |
| 1998-02-12 | 324 | 345 | 324 | 345 | 52,000 | 345 |
| 1998-02-10 | 322 | 324 | 319 | 319 | 16,000 | 319 |
| 1998-02-09 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1998-02-06 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1998-02-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-02-03 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-02-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1998-01-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-01-29 | 325 | 326 | 319 | 323 | 27,000 | 323 |
| 1998-01-28 | 324 | 324 | 323 | 324 | 32,000 | 324 |
| 1998-01-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-01-26 | 317 | 325 | 317 | 325 | 7,000 | 325 |
| 1998-01-23 | 292 | 292 | 292 | 292 | 11,000 | 292 |
| 1998-01-22 | 292 | 294 | 292 | 292 | 16,000 | 292 |
| 1998-01-21 | 310 | 310 | 292 | 292 | 2,000 | 292 |
| 1998-01-20 | 315 | 315 | 315 | 315 | 3,000 | 315 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
