5273 三谷セキサン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-12-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-12-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-12-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-12-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-13 | 201 | 202 | 200 | 200 | 6,000 | 200 |
| 2001-12-07 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2001-12-06 | 215 | 235 | 210 | 235 | 4,000 | 235 |
| 2001-12-04 | 217 | 242 | 217 | 242 | 4,000 | 242 |
| 2001-11-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-11-21 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2001-11-20 | 251 | 255 | 251 | 255 | 16,000 | 255 |
| 2001-11-19 | 240 | 251 | 220 | 251 | 8,000 | 251 |
| 2001-11-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-11-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-11-09 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-11-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2001-10-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-10-23 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2001-10-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-10-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-10-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-04 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2001-10-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-01 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-09-26 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2001-09-25 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-09-21 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2001-09-20 | 243 | 243 | 243 | 243 | 9,000 | 243 |
| 2001-09-17 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2001-09-04 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 2001-08-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-08-27 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-08-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-08-22 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2001-08-21 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-08-20 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2001-08-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-07-27 | 274 | 274 | 274 | 274 | 36,000 | 274 |
| 2001-07-26 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2001-07-25 | 274 | 274 | 274 | 274 | 15,000 | 274 |
| 2001-07-24 | 274 | 274 | 274 | 274 | 19,000 | 274 |
| 2001-07-23 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2001-07-18 | 243 | 243 | 242 | 242 | 4,000 | 242 |
| 2001-07-17 | 243 | 243 | 243 | 243 | 43,000 | 243 |
| 2001-07-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-07-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-06-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-06-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-06-11 | 241 | 241 | 238 | 238 | 2,000 | 238 |
| 2001-06-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-06-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-05-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-05-25 | 259 | 260 | 259 | 260 | 11,000 | 260 |
| 2001-05-23 | 253 | 259 | 253 | 259 | 9,000 | 259 |
| 2001-05-22 | 253 | 255 | 253 | 253 | 5,000 | 253 |
| 2001-05-18 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2001-05-16 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 2001-05-08 | 257 | 257 | 250 | 250 | 2,000 | 250 |
| 2001-05-07 | 250 | 260 | 250 | 255 | 5,000 | 255 |
| 2001-05-02 | 250 | 250 | 250 | 250 | 16,000 | 250 |
| 2001-05-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-04-27 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2001-04-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-04-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-04-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-04-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-04-16 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2001-04-13 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2001-04-11 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2001-04-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-04-06 | 259 | 259 | 250 | 250 | 4,000 | 250 |
| 2001-04-05 | 245 | 260 | 245 | 260 | 5,000 | 260 |
| 2001-04-04 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2001-04-03 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-04-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-03-29 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2001-03-28 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-03-27 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2001-03-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2001-03-23 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2001-03-21 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2001-03-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-03-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-03-06 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2001-02-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-02-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-02-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-02-14 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2001-02-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-02-07 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2001-02-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-01-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-01-23 | 249 | 249 | 249 | 249 | 12,000 | 249 |
| 2001-01-22 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 2001-01-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-01-17 | 253 | 253 | 253 | 253 | 43,000 | 253 |
| 2001-01-16 | 250 | 254 | 250 | 254 | 2,000 | 254 |
| 2001-01-11 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2001-01-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
