5273 三谷セキサン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-12-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-26 | 205 | 215 | 205 | 215 | 5,000 | 215 |
| 2002-12-25 | 200 | 201 | 200 | 200 | 15,000 | 200 |
| 2002-12-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-12-20 | 200 | 200 | 200 | 200 | 30,000 | 200 |
| 2002-12-19 | 201 | 201 | 190 | 200 | 460,000 | 200 |
| 2002-12-18 | 209 | 209 | 201 | 201 | 12,000 | 201 |
| 2002-12-17 | 210 | 210 | 209 | 210 | 6,000 | 210 |
| 2002-12-16 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2002-12-13 | 232 | 232 | 229 | 229 | 7,000 | 229 |
| 2002-12-12 | 237 | 237 | 237 | 237 | 11,000 | 237 |
| 2002-12-11 | 212 | 232 | 210 | 232 | 16,000 | 232 |
| 2002-12-06 | 239 | 239 | 239 | 239 | 409,000 | 239 |
| 2002-12-05 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 2002-12-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-12-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-11-29 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-11-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-11-26 | 223 | 243 | 223 | 243 | 2,000 | 243 |
| 2002-11-25 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2002-11-20 | 248 | 248 | 248 | 248 | 11,000 | 248 |
| 2002-11-18 | 213 | 248 | 213 | 248 | 5,000 | 248 |
| 2002-11-15 | 248 | 248 | 248 | 248 | 107,000 | 248 |
| 2002-11-14 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-11-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-11-08 | 237 | 250 | 237 | 250 | 3,000 | 250 |
| 2002-11-06 | 223 | 243 | 223 | 243 | 17,000 | 243 |
| 2002-11-05 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2002-11-01 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-10-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-25 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2002-10-23 | 255 | 255 | 255 | 255 | 15,000 | 255 |
| 2002-10-22 | 252 | 255 | 252 | 255 | 16,000 | 255 |
| 2002-10-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-10-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-10-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-10-09 | 235 | 235 | 234 | 234 | 10,000 | 234 |
| 2002-10-07 | 225 | 240 | 225 | 240 | 9,000 | 240 |
| 2002-10-04 | 252 | 252 | 250 | 250 | 3,000 | 250 |
| 2002-10-02 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2002-10-01 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2002-09-30 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 2002-09-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-20 | 251 | 251 | 250 | 250 | 12,000 | 250 |
| 2002-09-19 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 2002-09-18 | 254 | 265 | 250 | 265 | 8,000 | 265 |
| 2002-09-03 | 289 | 289 | 285 | 285 | 6,000 | 285 |
| 2002-09-02 | 279 | 289 | 279 | 289 | 3,000 | 289 |
| 2002-08-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-29 | 289 | 289 | 264 | 264 | 475,000 | 264 |
| 2002-08-23 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2002-08-22 | 294 | 294 | 294 | 294 | 7,000 | 294 |
| 2002-08-21 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-08-15 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-08-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-08-02 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2002-08-01 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2002-07-26 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2002-07-25 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2002-07-24 | 280 | 280 | 280 | 280 | 21,000 | 280 |
| 2002-07-23 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2002-07-22 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2002-07-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-18 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2002-07-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-07-15 | 255 | 280 | 255 | 280 | 6,000 | 280 |
| 2002-07-09 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 2002-07-02 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-06-25 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2002-06-24 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2002-06-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-06-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-06-03 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2002-05-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2002-05-28 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2002-05-27 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2002-05-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-05-22 | 300 | 300 | 300 | 300 | 32,000 | 300 |
| 2002-05-21 | 296 | 296 | 296 | 296 | 11,000 | 296 |
| 2002-05-20 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2002-05-15 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2002-05-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-05-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-05-07 | 299 | 299 | 290 | 290 | 13,000 | 290 |
| 2002-05-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-05-01 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2002-04-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-04-26 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2002-04-25 | 299 | 299 | 299 | 299 | 30,000 | 299 |
| 2002-04-24 | 299 | 299 | 299 | 299 | 24,000 | 299 |
| 2002-04-23 | 284 | 284 | 284 | 284 | 14,000 | 284 |
| 2002-04-22 | 265 | 270 | 265 | 270 | 13,000 | 270 |
| 2002-04-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-09 | 240 | 265 | 240 | 265 | 10,000 | 265 |
| 2002-04-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-04-04 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2002-04-03 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2002-04-02 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-03-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-03-26 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-03-20 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2002-03-19 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2002-03-15 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2002-03-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-03-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-03-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2002-03-05 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2002-03-04 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-02-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-02-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-02-20 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-02-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-02-13 | 225 | 235 | 225 | 235 | 3,000 | 235 |
| 2002-02-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-01-28 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2002-01-25 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-01-21 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2002-01-17 | 229 | 229 | 229 | 229 | 34,000 | 229 |
| 2002-01-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-01-11 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-01-10 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-01-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
