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
1998-12-283383383383382,000338
1998-12-2530532530532513,000325
1998-12-2132532532532512,000325
1998-12-173253253253251,000325
1998-12-103353353333332,000333
1998-12-093403403403402,000340
1998-11-303503503503501,000350
1998-11-263603603603603,000360
1998-11-253573573573572,000357
1998-11-2036036036036017,000360
1998-11-163053053053051,000305
1998-11-123053053053051,000305
1998-11-093103103103101,000310
1998-11-053143143143141,000314
1998-10-273303303303303,000330
1998-10-263153153153152,000315
1998-10-2332732731031012,000310
1998-10-212922922922921,000292
1998-10-2033934233934218,000342
1998-10-193103103103105,000310
1998-10-163053053053051,000305
1998-10-153053053053051,000305
1998-10-133043053043052,000305
1998-10-073173173163164,000316
1998-09-253313323313322,000332
1998-09-243353353353353,000335
1998-09-2133133433133419,000334
1998-09-183163173163173,000317
1998-09-173173173173172,000317
1998-09-163183183163165,000316
1998-09-143183183183182,000318
1998-09-093203203203201,000320
1998-09-083203203203201,000320
1998-09-073163163163161,000316
1998-09-033153163153162,000316
1998-08-283153153153151,000315
1998-08-263603603603602,000360
1998-08-253553653553652,000365
1998-08-2038038636036027,000360
1998-08-193703703603705,000370
1998-08-183703703703705,000370
1998-08-173603603603602,000360
1998-08-063653653653651,000365
1998-08-053653653653651,000365
1998-08-043653653653651,000365
1998-07-293943943943942,000394
1998-07-2840040040040010,000400
1998-07-274004004004002,000400
1998-07-233803803803802,000380
1998-07-223813813803804,000380
1998-07-2140540540040020,000400
1998-07-173753753753751,000375
1998-07-163753753753751,000375
1998-07-153783783783781,000378
1998-07-143753753753751,000375
1998-07-133753783753782,000378
1998-07-073713713713711,000371
1998-07-063703703703703,000370
1998-07-033703703703701,000370
1998-07-0137037037037011,000370
1998-06-293613703613705,000370
1998-06-263653653653653,000365
1998-06-253653653653652,000365
1998-06-2238038037937918,000379
1998-06-103393393393391,000339
1998-06-093393393393391,000339
1998-06-043403403403401,000340
1998-06-023403403403402,000340
1998-05-263653653413414,000341
1998-05-253603603603601,000360
1998-05-213393393393392,000339
1998-05-2038538538538517,000385
1998-05-063273273263262,000326
1998-05-013453453453452,000345
1998-04-283593593593592,000359
1998-04-273343343343342,000334
1998-04-223293293293291,000329
1998-04-213693693553553,000355
1998-04-2037437437437417,000374
1998-04-173193193193193,000319
1998-04-133223223193193,000319
1998-04-093193193193191,000319
1998-04-073193193193191,000319
1998-04-033183183183181,000318
1998-03-253503503453455,000345
1998-03-243353353353351,000335
1998-03-2035035835035819,000358
1998-03-193253253253253,000325
1998-03-183183203183202,000320
1998-03-173113113113112,000311
1998-03-163113113113111,000311
1998-03-093113113113112,000311
1998-03-063183183183181,000318
1998-03-053203203203202,000320
1998-03-023243243113114,000311
1998-02-263323323323322,000332
1998-02-253353353353352,000335
1998-02-2032933232833221,000332
1998-02-193153153153154,000315
1998-02-1831131130230214,000302
1998-02-1334634933834914,000349
1998-02-1232434532434552,000345
1998-02-1032232431931916,000319
1998-02-093193193193193,000319
1998-02-063193193193191,000319
1998-02-043203203203202,000320
1998-02-033203203203204,000320
1998-02-023233233233231,000323
1998-01-303203203203202,000320
1998-01-2932532631932327,000323
1998-01-2832432432332432,000324
1998-01-273253253253254,000325
1998-01-263173253173257,000325
1998-01-2329229229229211,000292
1998-01-2229229429229216,000292
1998-01-213103102922922,000292
1998-01-203153153153153,000315

分割・併合履歴 : [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株