5273 三谷セキサン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-12-27 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2000-12-26 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2000-12-25 | 232 | 266 | 232 | 266 | 9,000 | 266 |
| 2000-12-22 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2000-12-20 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2000-12-15 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2000-12-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-12-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-12-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-24 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2000-11-21 | 238 | 238 | 238 | 238 | 20,000 | 238 |
| 2000-11-20 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2000-11-16 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-10-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-10-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-11 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2000-10-10 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-10-06 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2000-09-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-09-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-09-21 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-09-20 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2000-09-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-08-25 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2000-08-22 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 2000-08-21 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2000-08-14 | 230 | 270 | 230 | 270 | 2,000 | 270 |
| 2000-08-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-04 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2000-08-03 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-08-02 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 2000-07-25 | 281 | 281 | 280 | 280 | 36,000 | 280 |
| 2000-07-21 | 280 | 280 | 280 | 280 | 39,000 | 280 |
| 2000-07-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-07-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-07-13 | 294 | 294 | 280 | 280 | 2,000 | 280 |
| 2000-07-12 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2000-07-11 | 281 | 281 | 280 | 280 | 11,000 | 280 |
| 2000-07-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-07-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-07-03 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2000-06-30 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-06-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-06-16 | 234 | 235 | 234 | 235 | 8,000 | 235 |
| 2000-06-15 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-06-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-06-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-06-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-06-01 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-05-29 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2000-05-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-05-22 | 210 | 210 | 210 | 210 | 41,000 | 210 |
| 2000-05-19 | 212 | 212 | 210 | 210 | 5,000 | 210 |
| 2000-05-17 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-05-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-05-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-10 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2000-05-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-04-28 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2000-04-27 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2000-04-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-04-24 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-04-21 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2000-04-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-04-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-04-11 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-04-07 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2000-04-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-04-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-27 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2000-03-24 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-03-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-03-21 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2000-03-17 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2000-03-15 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-03-13 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2000-03-07 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-03-01 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-02-29 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-02-28 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2000-02-25 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-02-23 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2000-02-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-02-21 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-02-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-10 | 250 | 250 | 250 | 250 | 26,000 | 250 |
| 2000-02-09 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-02-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-02-02 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2000-02-01 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2000-01-27 | 250 | 251 | 250 | 251 | 3,000 | 251 |
| 2000-01-25 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2000-01-24 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-01-21 | 269 | 269 | 268 | 268 | 11,000 | 268 |
| 2000-01-20 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2000-01-18 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 2000-01-17 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2000-01-14 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2000-01-13 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 2000-01-11 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2000-01-07 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2000-01-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-01-04 | 275 | 275 | 275 | 275 | 3,000 | 275 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
