5273 三谷セキサン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 296 | 296 | 288 | 288 | 6,000 | 288 |
| 2003-12-29 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 2003-12-26 | 289 | 291 | 289 | 291 | 8,000 | 291 |
| 2003-12-25 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2003-12-24 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-12-22 | 279 | 279 | 276 | 276 | 3,000 | 276 |
| 2003-12-19 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2003-12-18 | 281 | 281 | 279 | 279 | 24,000 | 279 |
| 2003-12-17 | 278 | 280 | 278 | 280 | 7,000 | 280 |
| 2003-12-16 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2003-12-15 | 289 | 289 | 280 | 280 | 7,000 | 280 |
| 2003-12-12 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2003-12-11 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-12-10 | 269 | 269 | 268 | 268 | 3,000 | 268 |
| 2003-12-08 | 270 | 285 | 270 | 284 | 14,000 | 284 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-12-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-11-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-11-26 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2003-11-25 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2003-11-21 | 290 | 290 | 270 | 270 | 10,000 | 270 |
| 2003-11-20 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2003-11-18 | 295 | 295 | 295 | 295 | 9,000 | 295 |
| 2003-11-14 | 280 | 295 | 280 | 295 | 15,000 | 295 |
| 2003-11-13 | 260 | 280 | 260 | 280 | 9,000 | 280 |
| 2003-11-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-11-06 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2003-11-05 | 289 | 289 | 275 | 275 | 18,000 | 275 |
| 2003-11-04 | 304 | 304 | 289 | 289 | 7,000 | 289 |
| 2003-10-31 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2003-10-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-10-29 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-10-28 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 2003-10-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-10-24 | 300 | 300 | 285 | 285 | 9,000 | 285 |
| 2003-10-22 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2003-10-21 | 312 | 312 | 309 | 309 | 9,000 | 309 |
| 2003-10-20 | 291 | 297 | 291 | 297 | 7,000 | 297 |
| 2003-10-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-10-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2003-10-08 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-10-06 | 299 | 299 | 285 | 285 | 4,000 | 285 |
| 2003-10-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-09-26 | 285 | 285 | 270 | 270 | 4,000 | 270 |
| 2003-09-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-19 | 290 | 300 | 290 | 300 | 14,000 | 300 |
| 2003-09-18 | 269 | 278 | 269 | 278 | 5,000 | 278 |
| 2003-09-17 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 2003-09-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-09-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-09-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-09-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-09-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-09-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-09-01 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-08-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-08-22 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2003-08-18 | 274 | 275 | 274 | 274 | 14,000 | 274 |
| 2003-08-14 | 270 | 274 | 270 | 274 | 7,000 | 274 |
| 2003-08-01 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2003-07-30 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2003-07-25 | 276 | 276 | 276 | 276 | 18,000 | 276 |
| 2003-07-23 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 2003-07-22 | 271 | 271 | 271 | 271 | 12,000 | 271 |
| 2003-07-18 | 247 | 258 | 247 | 258 | 7,000 | 258 |
| 2003-07-17 | 260 | 260 | 245 | 245 | 20,000 | 245 |
| 2003-07-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-09 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2003-07-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-07-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-07-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-07-01 | 248 | 254 | 248 | 254 | 3,000 | 254 |
| 2003-06-30 | 260 | 273 | 260 | 272 | 8,000 | 272 |
| 2003-06-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-06-25 | 252 | 260 | 252 | 255 | 4,000 | 255 |
| 2003-06-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-06-20 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2003-06-19 | 259 | 259 | 259 | 259 | 9,000 | 259 |
| 2003-06-18 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 2003-06-17 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-06-13 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-06-12 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2003-06-11 | 243 | 243 | 242 | 242 | 5,000 | 242 |
| 2003-06-10 | 250 | 250 | 240 | 242 | 3,000 | 242 |
| 2003-06-06 | 255 | 257 | 255 | 257 | 7,000 | 257 |
| 2003-06-04 | 264 | 270 | 263 | 263 | 4,000 | 263 |
| 2003-06-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-05-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-05-20 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2003-05-19 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2003-05-16 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2003-05-15 | 252 | 252 | 249 | 249 | 9,000 | 249 |
| 2003-05-14 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-05-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-05-07 | 247 | 248 | 247 | 247 | 6,000 | 247 |
| 2003-05-06 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-05-01 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2003-04-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-04-28 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2003-04-25 | 229 | 229 | 220 | 220 | 10,000 | 220 |
| 2003-04-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-04-23 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2003-04-22 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2003-04-21 | 232 | 232 | 228 | 228 | 12,000 | 228 |
| 2003-04-18 | 227 | 230 | 227 | 230 | 3,000 | 230 |
| 2003-04-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-04-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-04-09 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2003-04-08 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2003-04-04 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-04-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-04-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-03-26 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-03-25 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-03-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-03-20 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-03-18 | 235 | 235 | 230 | 230 | 15,000 | 230 |
| 2003-03-13 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-03-07 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-03-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-03-04 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2003-03-03 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2003-02-28 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-02-26 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-02-25 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-02-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-02-19 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2003-02-18 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 2003-02-17 | 234 | 234 | 234 | 234 | 5,000 | 234 |
| 2003-02-14 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-02-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-01-31 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2003-01-24 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-01-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-01-22 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-01-21 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2003-01-20 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2003-01-17 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 2003-01-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-09 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2003-01-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
