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
2002-12-302202202202204,000220
2002-12-272202202202201,000220
2002-12-262052152052155,000215
2002-12-2520020120020015,000200
2002-12-242002002002002,000200
2002-12-2020020020020030,000200
2002-12-19201201190200460,000200
2002-12-1820920920120112,000201
2002-12-172102102092106,000210
2002-12-162112112112115,000211
2002-12-132322322292297,000229
2002-12-1223723723723711,000237
2002-12-1121223221023216,000232
2002-12-06239239239239409,000239
2002-12-0523923923923910,000239
2002-12-042402402402401,000240
2002-12-032252252252251,000225
2002-11-292402402402405,000240
2002-11-282402402402402,000240
2002-11-262232432232432,000243
2002-11-252482482482484,000248
2002-11-2024824824824811,000248
2002-11-182132482132485,000248
2002-11-15248248248248107,000248
2002-11-142482482482482,000248
2002-11-132482482482481,000248
2002-11-082372502372503,000250
2002-11-0622324322324317,000243
2002-11-052682682682682,000268
2002-11-012552552552554,000255
2002-10-302552552552551,000255
2002-10-252552552552558,000255
2002-10-2325525525525515,000255
2002-10-2225225525225516,000255
2002-10-172402402402401,000240
2002-10-162402402402402,000240
2002-10-112482482482481,000248
2002-10-0923523523423410,000234
2002-10-072252402252409,000240
2002-10-042522522502503,000250
2002-10-022522522522524,000252
2002-10-012412412402402,000240
2002-09-302352372352375,000237
2002-09-252502502502502,000250
2002-09-242502502502501,000250
2002-09-2025125125025012,000250
2002-09-192702702502506,000250
2002-09-182542652502658,000265
2002-09-032892892852856,000285
2002-09-022792892792893,000289
2002-08-302652652652651,000265
2002-08-29289289264264475,000264
2002-08-232942942942943,000294
2002-08-222942942942947,000294
2002-08-212802802802805,000280
2002-08-152662662662661,000266
2002-08-052602602602602,000260
2002-08-022942942942941,000294
2002-08-012942942942942,000294
2002-07-262942942942944,000294
2002-07-2528028028028013,000280
2002-07-2428028028028021,000280
2002-07-232732732732736,000273
2002-07-222612612602603,000260
2002-07-192602602602601,000260
2002-07-1826026026026010,000260
2002-07-172802802802803,000280
2002-07-152552802552806,000280
2002-07-0929029029029010,000290
2002-07-022902902902906,000290
2002-06-252762762762763,000276
2002-06-242762762762761,000276
2002-06-192622622622621,000262
2002-06-072802802802802,000280
2002-06-032962962962963,000296
2002-05-302812812812811,000281
2002-05-282942942942943,000294
2002-05-272832832802803,000280
2002-05-232802802802801,000280
2002-05-2230030030030032,000300
2002-05-2129629629629611,000296
2002-05-202812812812813,000281
2002-05-152712722712722,000272
2002-05-132712712712711,000271
2002-05-092712712712711,000271
2002-05-0729929929029013,000290
2002-05-022842842842841,000284
2002-05-012702702702707,000270
2002-04-302702702702701,000270
2002-04-262702702702704,000270
2002-04-2529929929929930,000299
2002-04-2429929929929924,000299
2002-04-2328428428428414,000284
2002-04-2226527026527013,000270
2002-04-102652652652652,000265
2002-04-0924026524026510,000265
2002-04-082402402402401,000240
2002-04-042412412412412,000241
2002-04-032412412412415,000241
2002-04-022292292292291,000229
2002-03-282172172172171,000217
2002-03-262522522522522,000252
2002-03-202402402402404,000240
2002-03-192392402392404,000240
2002-03-152392392392395,000239
2002-03-142402402402401,000240
2002-03-122502502502501,000250
2002-03-062432432432431,000243
2002-03-052652652652657,000265
2002-03-042522522522522,000252
2002-02-252402402402402,000240
2002-02-222402402402401,000240
2002-02-202352352352353,000235
2002-02-152352352352351,000235
2002-02-132252352252353,000235
2002-02-052502502502501,000250
2002-01-282292292292295,000229
2002-01-252292292292291,000229
2002-01-2122922922922910,000229
2002-01-1722922922922934,000229
2002-01-162302302302302,000230
2002-01-112302302302304,000230
2002-01-102302302302305,000230
2002-01-072302302302303,000230

分割・併合履歴 : [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株