5273 三谷セキサン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2004-12-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-12-28 | 460 | 460 | 459 | 459 | 4,000 | 459 |
| 2004-12-27 | 460 | 460 | 450 | 459 | 10,000 | 459 |
| 2004-12-24 | 430 | 440 | 429 | 440 | 23,000 | 440 |
| 2004-12-22 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2004-12-21 | 425 | 426 | 422 | 422 | 5,000 | 422 |
| 2004-12-20 | 421 | 440 | 421 | 440 | 31,000 | 440 |
| 2004-12-17 | 431 | 460 | 431 | 450 | 14,000 | 450 |
| 2004-12-16 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2004-12-15 | 412 | 425 | 412 | 423 | 6,000 | 423 |
| 2004-12-14 | 422 | 422 | 410 | 410 | 6,000 | 410 |
| 2004-12-13 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2004-12-10 | 421 | 422 | 421 | 421 | 14,000 | 421 |
| 2004-12-09 | 425 | 427 | 425 | 427 | 5,000 | 427 |
| 2004-12-08 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2004-12-06 | 459 | 460 | 440 | 440 | 8,000 | 440 |
| 2004-12-03 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-12-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-11-30 | 426 | 430 | 425 | 425 | 5,000 | 425 |
| 2004-11-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-11-24 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2004-11-19 | 430 | 430 | 425 | 430 | 3,000 | 430 |
| 2004-11-18 | 437 | 437 | 437 | 437 | 7,000 | 437 |
| 2004-11-17 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2004-11-16 | 431 | 432 | 430 | 432 | 4,000 | 432 |
| 2004-11-15 | 430 | 430 | 429 | 430 | 21,000 | 430 |
| 2004-11-11 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2004-11-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-11-09 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2004-11-02 | 429 | 430 | 429 | 430 | 17,000 | 430 |
| 2004-11-01 | 420 | 429 | 420 | 429 | 9,000 | 429 |
| 2004-10-29 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2004-10-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-10-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-10-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-10-19 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2004-10-18 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 2004-10-14 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2004-10-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-10-07 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2004-10-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2004-10-04 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-10-01 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2004-09-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2004-09-29 | 401 | 401 | 401 | 401 | 10,000 | 401 |
| 2004-09-28 | 406 | 406 | 401 | 401 | 12,000 | 401 |
| 2004-09-27 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2004-09-24 | 410 | 410 | 406 | 406 | 12,000 | 406 |
| 2004-09-22 | 429 | 429 | 410 | 410 | 8,000 | 410 |
| 2004-09-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-09-17 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2004-09-15 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2004-09-14 | 406 | 409 | 406 | 409 | 7,000 | 409 |
| 2004-09-13 | 410 | 410 | 406 | 406 | 7,000 | 406 |
| 2004-09-10 | 408 | 410 | 408 | 410 | 4,000 | 410 |
| 2004-09-09 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-09-08 | 400 | 410 | 390 | 400 | 16,000 | 400 |
| 2004-09-06 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2004-09-02 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-09-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-08-31 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-08-25 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2004-08-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-08-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-08-19 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2004-08-17 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 2004-08-16 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2004-08-13 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2004-08-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-08-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-08-10 | 362 | 365 | 362 | 365 | 3,000 | 365 |
| 2004-08-05 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2004-08-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-08-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-08-02 | 371 | 371 | 370 | 370 | 8,000 | 370 |
| 2004-07-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2004-07-27 | 375 | 375 | 360 | 360 | 20,000 | 360 |
| 2004-07-26 | 388 | 388 | 385 | 385 | 12,000 | 385 |
| 2004-07-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-07-21 | 380 | 380 | 365 | 370 | 14,000 | 370 |
| 2004-07-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-07-16 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-07-15 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2004-07-14 | 361 | 361 | 353 | 353 | 20,000 | 353 |
| 2004-07-13 | 362 | 362 | 361 | 361 | 8,000 | 361 |
| 2004-07-12 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2004-07-09 | 363 | 363 | 363 | 363 | 5,000 | 363 |
| 2004-07-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-07-07 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2004-07-05 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2004-07-02 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2004-06-29 | 365 | 366 | 361 | 361 | 4,000 | 361 |
| 2004-06-28 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2004-06-25 | 352 | 353 | 352 | 352 | 4,000 | 352 |
| 2004-06-24 | 360 | 360 | 350 | 350 | 17,000 | 350 |
| 2004-06-23 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2004-06-22 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2004-06-21 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2004-06-18 | 375 | 379 | 375 | 379 | 4,000 | 379 |
| 2004-06-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-06-09 | 355 | 355 | 340 | 340 | 12,000 | 340 |
| 2004-06-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-06-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-06-03 | 361 | 361 | 357 | 357 | 3,000 | 357 |
| 2004-06-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-06-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-05-31 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2004-05-27 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2004-05-26 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2004-05-25 | 360 | 361 | 360 | 360 | 4,000 | 360 |
| 2004-05-24 | 380 | 380 | 352 | 357 | 9,000 | 357 |
| 2004-05-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-05-20 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2004-05-19 | 373 | 390 | 373 | 390 | 6,000 | 390 |
| 2004-05-18 | 350 | 355 | 350 | 355 | 9,000 | 355 |
| 2004-05-17 | 365 | 370 | 345 | 345 | 8,000 | 345 |
| 2004-05-14 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2004-05-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-05-12 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2004-05-11 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2004-05-10 | 425 | 425 | 414 | 414 | 7,000 | 414 |
| 2004-05-07 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 2004-05-06 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2004-04-30 | 440 | 440 | 425 | 425 | 9,000 | 425 |
| 2004-04-28 | 429 | 435 | 427 | 435 | 27,000 | 435 |
| 2004-04-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-04-26 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2004-04-23 | 435 | 435 | 431 | 431 | 4,000 | 431 |
| 2004-04-22 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-04-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-19 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2004-04-15 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2004-04-14 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2004-04-13 | 424 | 425 | 420 | 425 | 11,000 | 425 |
| 2004-04-12 | 405 | 410 | 405 | 409 | 6,000 | 409 |
| 2004-04-09 | 413 | 413 | 400 | 400 | 5,000 | 400 |
| 2004-04-08 | 425 | 425 | 410 | 410 | 22,000 | 410 |
| 2004-04-07 | 434 | 434 | 423 | 423 | 3,000 | 423 |
| 2004-04-06 | 440 | 440 | 430 | 430 | 10,000 | 430 |
| 2004-04-05 | 410 | 420 | 410 | 420 | 23,000 | 420 |
| 2004-04-02 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-04-01 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2004-03-31 | 410 | 410 | 395 | 395 | 6,000 | 395 |
| 2004-03-30 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2004-03-26 | 410 | 410 | 395 | 410 | 3,000 | 410 |
| 2004-03-25 | 415 | 415 | 405 | 405 | 6,000 | 405 |
| 2004-03-24 | 400 | 410 | 400 | 405 | 5,000 | 405 |
| 2004-03-23 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-03-19 | 410 | 410 | 401 | 404 | 12,000 | 404 |
| 2004-03-18 | 419 | 419 | 410 | 410 | 15,000 | 410 |
| 2004-03-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2004-03-16 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2004-03-15 | 380 | 395 | 380 | 395 | 8,000 | 395 |
| 2004-03-12 | 382 | 400 | 382 | 390 | 9,000 | 390 |
| 2004-03-11 | 380 | 400 | 380 | 400 | 14,000 | 400 |
| 2004-03-10 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 2004-03-09 | 380 | 380 | 358 | 365 | 9,000 | 365 |
| 2004-03-08 | 363 | 380 | 363 | 380 | 14,000 | 380 |
| 2004-03-05 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2004-03-04 | 341 | 350 | 341 | 347 | 16,000 | 347 |
| 2004-03-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-03-02 | 359 | 363 | 348 | 348 | 9,000 | 348 |
| 2004-03-01 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2004-02-26 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2004-02-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-02-23 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-02-20 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2004-02-19 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 2004-02-18 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2004-02-16 | 333 | 349 | 333 | 349 | 2,000 | 349 |
| 2004-02-12 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2004-02-10 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2004-02-06 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2004-02-05 | 331 | 331 | 330 | 330 | 8,000 | 330 |
| 2004-02-04 | 346 | 346 | 330 | 330 | 14,000 | 330 |
| 2004-02-02 | 330 | 336 | 330 | 330 | 21,000 | 330 |
| 2004-01-30 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2004-01-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-01-26 | 370 | 370 | 360 | 370 | 12,000 | 370 |
| 2004-01-23 | 360 | 369 | 360 | 360 | 6,000 | 360 |
| 2004-01-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-01-21 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2004-01-20 | 365 | 365 | 350 | 350 | 8,000 | 350 |
| 2004-01-19 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2004-01-16 | 345 | 345 | 339 | 339 | 2,000 | 339 |
| 2004-01-15 | 355 | 356 | 338 | 338 | 13,000 | 338 |
| 2004-01-14 | 320 | 361 | 320 | 361 | 52,000 | 361 |
| 2004-01-13 | 310 | 330 | 310 | 330 | 17,000 | 330 |
| 2004-01-09 | 295 | 302 | 295 | 302 | 13,000 | 302 |
| 2004-01-08 | 294 | 295 | 294 | 295 | 3,000 | 295 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
