5273 三谷セキサン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-12-27 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 1999-12-24 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-12-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-12-21 | 275 | 275 | 275 | 275 | 25,000 | 275 |
| 1999-12-20 | 275 | 275 | 275 | 275 | 15,000 | 275 |
| 1999-12-17 | 270 | 275 | 270 | 275 | 11,000 | 275 |
| 1999-12-16 | 263 | 270 | 262 | 270 | 9,000 | 270 |
| 1999-12-09 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1999-12-06 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1999-12-03 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1999-12-01 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 1999-11-30 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1999-11-22 | 261 | 270 | 261 | 261 | 17,000 | 261 |
| 1999-11-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1999-11-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-11-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-11-11 | 253 | 253 | 250 | 253 | 17,000 | 253 |
| 1999-11-09 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 1999-11-08 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1999-11-05 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-11-04 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 1999-10-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1999-10-25 | 300 | 300 | 275 | 275 | 7,000 | 275 |
| 1999-10-20 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-08 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 1999-10-07 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1999-10-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-10-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-09-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-09-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-24 | 315 | 315 | 304 | 304 | 5,000 | 304 |
| 1999-09-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-09-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-09-17 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 1999-09-14 | 311 | 311 | 305 | 311 | 10,000 | 311 |
| 1999-09-13 | 323 | 323 | 311 | 311 | 3,000 | 311 |
| 1999-09-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-09-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1999-09-03 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-09-01 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-08-31 | 321 | 325 | 321 | 325 | 5,000 | 325 |
| 1999-08-30 | 332 | 332 | 321 | 321 | 2,000 | 321 |
| 1999-08-26 | 363 | 363 | 331 | 331 | 4,000 | 331 |
| 1999-08-25 | 323 | 323 | 323 | 323 | 18,000 | 323 |
| 1999-08-23 | 346 | 346 | 321 | 321 | 3,000 | 321 |
| 1999-08-20 | 346 | 346 | 346 | 346 | 11,000 | 346 |
| 1999-08-19 | 351 | 351 | 346 | 346 | 7,000 | 346 |
| 1999-08-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1999-08-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-08-03 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1999-07-27 | 390 | 390 | 380 | 380 | 20,000 | 380 |
| 1999-07-26 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1999-07-22 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1999-07-21 | 387 | 387 | 385 | 385 | 18,000 | 385 |
| 1999-07-19 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1999-07-16 | 382 | 390 | 382 | 390 | 9,000 | 390 |
| 1999-07-15 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-07-14 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 1999-07-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-07-09 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1999-07-08 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1999-07-07 | 365 | 370 | 365 | 370 | 9,000 | 370 |
| 1999-07-01 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 1999-06-30 | 375 | 375 | 375 | 375 | 9,000 | 375 |
| 1999-06-28 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-06-25 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1999-06-23 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1999-06-22 | 362 | 364 | 362 | 364 | 3,000 | 364 |
| 1999-06-21 | 360 | 364 | 360 | 360 | 14,000 | 360 |
| 1999-06-17 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1999-06-16 | 347 | 350 | 345 | 345 | 17,000 | 345 |
| 1999-06-15 | 347 | 347 | 343 | 343 | 5,000 | 343 |
| 1999-06-14 | 347 | 347 | 347 | 347 | 13,000 | 347 |
| 1999-06-11 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1999-06-10 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1999-06-08 | 354 | 355 | 347 | 347 | 13,000 | 347 |
| 1999-06-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1999-06-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-05-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-05-26 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 1999-05-24 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-05-21 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1999-05-20 | 390 | 390 | 380 | 380 | 12,000 | 380 |
| 1999-05-19 | 399 | 399 | 390 | 390 | 12,000 | 390 |
| 1999-05-18 | 415 | 415 | 409 | 409 | 19,000 | 409 |
| 1999-05-17 | 424 | 425 | 411 | 420 | 10,000 | 420 |
| 1999-05-14 | 404 | 430 | 400 | 430 | 72,000 | 430 |
| 1999-05-13 | 410 | 410 | 394 | 405 | 16,000 | 405 |
| 1999-05-12 | 378 | 410 | 378 | 410 | 43,000 | 410 |
| 1999-05-10 | 384 | 384 | 360 | 360 | 10,000 | 360 |
| 1999-05-07 | 375 | 384 | 375 | 384 | 2,000 | 384 |
| 1999-05-06 | 380 | 380 | 370 | 375 | 19,000 | 375 |
| 1999-04-30 | 330 | 395 | 330 | 395 | 65,000 | 395 |
| 1999-04-28 | 321 | 321 | 315 | 315 | 22,000 | 315 |
| 1999-04-27 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 1999-04-26 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1999-04-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-04-22 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1999-04-20 | 320 | 320 | 315 | 320 | 18,000 | 320 |
| 1999-04-19 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 1999-04-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-04-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-13 | 310 | 310 | 306 | 306 | 9,000 | 306 |
| 1999-04-12 | 318 | 320 | 310 | 310 | 27,000 | 310 |
| 1999-04-09 | 311 | 315 | 311 | 311 | 3,000 | 311 |
| 1999-04-07 | 290 | 305 | 290 | 305 | 12,000 | 305 |
| 1999-04-06 | 291 | 291 | 285 | 285 | 26,000 | 285 |
| 1999-04-05 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1999-04-02 | 265 | 280 | 261 | 280 | 8,000 | 280 |
| 1999-03-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-03-29 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 1999-03-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-03-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-03-24 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 1999-03-23 | 300 | 303 | 300 | 303 | 21,000 | 303 |
| 1999-03-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-03-18 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1999-03-17 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 1999-03-16 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 1999-03-12 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1999-03-10 | 281 | 285 | 281 | 285 | 4,000 | 285 |
| 1999-03-08 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-03-05 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1999-03-04 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1999-03-01 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-02-26 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1999-02-25 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1999-02-24 | 268 | 268 | 255 | 255 | 8,000 | 255 |
| 1999-02-23 | 268 | 268 | 268 | 268 | 17,000 | 268 |
| 1999-02-22 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1999-02-17 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 1999-02-15 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-02-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-01-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-01-28 | 298 | 300 | 295 | 300 | 18,000 | 300 |
| 1999-01-26 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1999-01-25 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-01-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-01-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-01-20 | 330 | 330 | 300 | 300 | 14,000 | 300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
