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
2004-12-304604604604604,000460
2004-12-294604604604601,000460
2004-12-284604604594594,000459
2004-12-2746046045045910,000459
2004-12-2443044042944023,000440
2004-12-224304304294294,000429
2004-12-214254264224225,000422
2004-12-2042144042144031,000440
2004-12-1743146043145014,000450
2004-12-164304314304314,000431
2004-12-154124254124236,000423
2004-12-144224224104106,000410
2004-12-134204214204214,000421
2004-12-1042142242142114,000421
2004-12-094254274254275,000427
2004-12-084364364364362,000436
2004-12-064594604404408,000440
2004-12-034374374374371,000437
2004-12-014204204204201,000420
2004-11-304264304254255,000425
2004-11-254254254254251,000425
2004-11-244254254254256,000425
2004-11-194304304254303,000430
2004-11-184374374374377,000437
2004-11-174374374374373,000437
2004-11-164314324304324,000432
2004-11-1543043042943021,000430
2004-11-114114114114113,000411
2004-11-104104104104101,000410
2004-11-094134134134132,000413
2004-11-0242943042943017,000430
2004-11-014204294204299,000429
2004-10-294154154154152,000415
2004-10-284154154154151,000415
2004-10-264304304304302,000430
2004-10-204104104104101,000410
2004-10-194314314314314,000431
2004-10-184004104004104,000410
2004-10-1440040040040011,000400
2004-10-084104104104101,000410
2004-10-074024024014013,000401
2004-10-064014014014011,000401
2004-10-044104104104103,000410
2004-10-014014014014014,000401
2004-09-304014014014011,000401
2004-09-2940140140140110,000401
2004-09-2840640640140112,000401
2004-09-274064064064063,000406
2004-09-2441041040640612,000406
2004-09-224294294104108,000410
2004-09-214104104104102,000410
2004-09-174064064064064,000406
2004-09-154064064064061,000406
2004-09-144064094064097,000409
2004-09-134104104064067,000406
2004-09-104084104084104,000410
2004-09-094054054054053,000405
2004-09-0840041039040016,000400
2004-09-063943943943945,000394
2004-09-023753753753752,000375
2004-09-013753753753752,000375
2004-08-313753753753752,000375
2004-08-253753753753754,000375
2004-08-243753753753751,000375
2004-08-203803803803801,000380
2004-08-193813813813816,000381
2004-08-173663663623622,000362
2004-08-163663663663665,000366
2004-08-133663663663661,000366
2004-08-123703703703702,000370
2004-08-113703703703701,000370
2004-08-103623653623653,000365
2004-08-053553603553604,000360
2004-08-043803803803802,000380
2004-08-033703703703702,000370
2004-08-023713713703708,000370
2004-07-303703703703703,000370
2004-07-2737537536036020,000360
2004-07-2638838838538512,000385
2004-07-233703703703701,000370
2004-07-2138038036537014,000370
2004-07-203613613613611,000361
2004-07-163613613613611,000361
2004-07-153543543543542,000354
2004-07-1436136135335320,000353
2004-07-133623623613618,000361
2004-07-123623623623622,000362
2004-07-093633633633635,000363
2004-07-083603603603602,000360
2004-07-073633633633633,000363
2004-07-053803803803804,000380
2004-07-023623623623621,000362
2004-06-293653663613614,000361
2004-06-283673673673673,000367
2004-06-253523533523524,000352
2004-06-2436036035035017,000350
2004-06-233563563563561,000356
2004-06-223793793793792,000379
2004-06-213793793793793,000379
2004-06-183753793753794,000379
2004-06-163753753753751,000375
2004-06-0935535534034012,000340
2004-06-083553553553551,000355
2004-06-043753753753752,000375
2004-06-033613613573573,000357
2004-06-023573573573571,000357
2004-06-013553553553551,000355
2004-05-313653653603604,000360
2004-05-273653653613612,000361
2004-05-263653653653654,000365
2004-05-253603613603604,000360
2004-05-243803803523579,000357
2004-05-213753753753751,000375
2004-05-204054054054054,000405
2004-05-193733903733906,000390
2004-05-183503553503559,000355
2004-05-173653703453458,000345
2004-05-144224224224223,000422
2004-05-134154154154151,000415
2004-05-124144144144142,000414
2004-05-114144144144142,000414
2004-05-104254254144147,000414
2004-05-074254304254305,000430
2004-05-064264264264261,000426
2004-04-304404404254259,000425
2004-04-2842943542743527,000435
2004-04-274304304304302,000430
2004-04-264204214204213,000421
2004-04-234354354314314,000431
2004-04-224314314314311,000431
2004-04-214304304304301,000430
2004-04-194504504504507,000450
2004-04-154504504504507,000450
2004-04-144304304254252,000425
2004-04-1342442542042511,000425
2004-04-124054104054096,000409
2004-04-094134134004005,000400
2004-04-0842542541041022,000410
2004-04-074344344234233,000423
2004-04-0644044043043010,000430
2004-04-0541042041042023,000420
2004-04-023903903903906,000390
2004-04-013863863863861,000386
2004-03-314104103953956,000395
2004-03-304154154154153,000415
2004-03-264104103954103,000410
2004-03-254154154054056,000405
2004-03-244004104004055,000405
2004-03-233953953953952,000395
2004-03-1941041040140412,000404
2004-03-1841941941041015,000410
2004-03-174104104104102,000410
2004-03-164104204104204,000420
2004-03-153803953803958,000395
2004-03-123824003823909,000390
2004-03-1138040038040014,000400
2004-03-103653703653706,000370
2004-03-093803803583659,000365
2004-03-0836338036338014,000380
2004-03-053553603553605,000360
2004-03-0434135034134716,000347
2004-03-033553553553551,000355
2004-03-023593633483489,000348
2004-03-013403503403506,000350
2004-02-263593593593594,000359
2004-02-243503503503501,000350
2004-02-233383383383381,000338
2004-02-203533533533531,000353
2004-02-193593593593598,000359
2004-02-183583583583583,000358
2004-02-163333493333492,000349
2004-02-123313313303305,000330
2004-02-103313313313314,000331
2004-02-063303303303304,000330
2004-02-053313313303308,000330
2004-02-0434634633033014,000330
2004-02-0233033633033021,000330
2004-01-303393393393391,000339
2004-01-273603603603602,000360
2004-01-2637037036037012,000370
2004-01-233603693603606,000360
2004-01-223603603603601,000360
2004-01-213503603503603,000360
2004-01-203653653503508,000350
2004-01-193503503503505,000350
2004-01-163453453393392,000339
2004-01-1535535633833813,000338
2004-01-1432036132036152,000361
2004-01-1331033031033017,000330
2004-01-0929530229530213,000302
2004-01-082942952942953,000295

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