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