5273 三谷セキサン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 869 | 869 | 868 | 868 | 5,000 | 868 |
| 2005-12-29 | 830 | 870 | 830 | 870 | 38,000 | 870 |
| 2005-12-28 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 2005-12-27 | 836 | 840 | 819 | 819 | 5,000 | 819 |
| 2005-12-26 | 834 | 835 | 825 | 835 | 17,000 | 835 |
| 2005-12-22 | 835 | 835 | 820 | 835 | 30,000 | 835 |
| 2005-12-21 | 838 | 839 | 832 | 835 | 38,000 | 835 |
| 2005-12-20 | 817 | 832 | 815 | 832 | 65,000 | 832 |
| 2005-12-19 | 808 | 812 | 802 | 810 | 44,000 | 810 |
| 2005-12-16 | 800 | 800 | 790 | 800 | 23,000 | 800 |
| 2005-12-15 | 810 | 810 | 785 | 785 | 51,000 | 785 |
| 2005-12-14 | 800 | 800 | 790 | 800 | 11,000 | 800 |
| 2005-12-13 | 800 | 800 | 785 | 800 | 13,000 | 800 |
| 2005-12-12 | 798 | 810 | 798 | 802 | 16,000 | 802 |
| 2005-12-09 | 800 | 820 | 800 | 818 | 9,000 | 818 |
| 2005-12-08 | 831 | 831 | 800 | 800 | 21,000 | 800 |
| 2005-12-07 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 2005-12-06 | 830 | 830 | 811 | 811 | 7,000 | 811 |
| 2005-12-05 | 780 | 835 | 778 | 810 | 28,000 | 810 |
| 2005-12-02 | 761 | 777 | 761 | 770 | 9,000 | 770 |
| 2005-12-01 | 776 | 776 | 752 | 755 | 13,000 | 755 |
| 2005-11-30 | 731 | 775 | 731 | 775 | 16,000 | 775 |
| 2005-11-29 | 720 | 730 | 720 | 721 | 6,000 | 721 |
| 2005-11-28 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 2005-11-25 | 720 | 721 | 711 | 721 | 6,000 | 721 |
| 2005-11-24 | 715 | 719 | 715 | 719 | 2,000 | 719 |
| 2005-11-22 | 716 | 716 | 710 | 710 | 12,000 | 710 |
| 2005-11-21 | 733 | 733 | 710 | 710 | 15,000 | 710 |
| 2005-11-18 | 730 | 730 | 703 | 703 | 6,000 | 703 |
| 2005-11-17 | 695 | 700 | 695 | 700 | 24,000 | 700 |
| 2005-11-16 | 690 | 690 | 685 | 685 | 10,000 | 685 |
| 2005-11-15 | 700 | 700 | 695 | 699 | 12,000 | 699 |
| 2005-11-14 | 712 | 712 | 680 | 687 | 73,000 | 687 |
| 2005-11-11 | 740 | 750 | 690 | 710 | 91,000 | 710 |
| 2005-11-10 | 750 | 750 | 750 | 750 | 36,000 | 750 |
| 2005-11-09 | 651 | 651 | 640 | 650 | 13,000 | 650 |
| 2005-11-08 | 608 | 651 | 604 | 650 | 30,000 | 650 |
| 2005-11-07 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-11-04 | 609 | 610 | 601 | 601 | 4,000 | 601 |
| 2005-11-02 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-11-01 | 594 | 600 | 594 | 600 | 2,000 | 600 |
| 2005-10-31 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-10-28 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2005-10-27 | 604 | 604 | 603 | 603 | 2,000 | 603 |
| 2005-10-26 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2005-10-25 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2005-10-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-10-21 | 608 | 608 | 600 | 600 | 3,000 | 600 |
| 2005-10-20 | 600 | 609 | 580 | 609 | 8,000 | 609 |
| 2005-10-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-10-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-10-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-10-13 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2005-10-12 | 609 | 610 | 609 | 610 | 5,000 | 610 |
| 2005-10-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-10-07 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 2005-10-06 | 600 | 605 | 600 | 600 | 3,000 | 600 |
| 2005-10-05 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-10-04 | 601 | 604 | 601 | 604 | 5,000 | 604 |
| 2005-10-03 | 600 | 601 | 600 | 601 | 14,000 | 601 |
| 2005-09-30 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2005-09-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-09-28 | 604 | 605 | 604 | 605 | 3,000 | 605 |
| 2005-09-27 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2005-09-22 | 605 | 606 | 605 | 606 | 15,000 | 606 |
| 2005-09-21 | 607 | 607 | 605 | 605 | 7,000 | 605 |
| 2005-09-20 | 605 | 607 | 605 | 607 | 16,000 | 607 |
| 2005-09-16 | 600 | 605 | 600 | 605 | 18,000 | 605 |
| 2005-09-15 | 600 | 600 | 595 | 595 | 10,000 | 595 |
| 2005-09-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-13 | 597 | 605 | 597 | 600 | 8,000 | 600 |
| 2005-09-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-09-09 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-09-05 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2005-09-02 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 2005-09-01 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 2005-08-31 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 2005-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-08-25 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 2005-08-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-08-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-19 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 2005-08-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-08-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-08-16 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 2005-08-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-08-12 | 600 | 610 | 600 | 600 | 3,000 | 600 |
| 2005-08-10 | 599 | 600 | 590 | 600 | 20,000 | 600 |
| 2005-08-09 | 590 | 590 | 590 | 590 | 19,000 | 590 |
| 2005-08-08 | 588 | 598 | 585 | 590 | 16,000 | 590 |
| 2005-08-05 | 599 | 599 | 581 | 590 | 23,000 | 590 |
| 2005-08-04 | 590 | 599 | 590 | 590 | 14,000 | 590 |
| 2005-08-03 | 588 | 588 | 580 | 580 | 4,000 | 580 |
| 2005-08-02 | 590 | 590 | 588 | 588 | 6,000 | 588 |
| 2005-08-01 | 610 | 610 | 585 | 588 | 8,000 | 588 |
| 2005-07-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-07-28 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-07-27 | 600 | 609 | 600 | 600 | 13,000 | 600 |
| 2005-07-26 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2005-07-25 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2005-07-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-07-21 | 600 | 615 | 600 | 600 | 5,000 | 600 |
| 2005-07-20 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2005-07-19 | 600 | 620 | 600 | 620 | 32,000 | 620 |
| 2005-07-15 | 570 | 600 | 570 | 600 | 14,000 | 600 |
| 2005-07-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-07-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-07-12 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2005-07-11 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 2005-07-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-07-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2005-07-05 | 570 | 570 | 552 | 552 | 7,000 | 552 |
| 2005-07-01 | 599 | 599 | 575 | 575 | 4,000 | 575 |
| 2005-06-30 | 570 | 600 | 570 | 600 | 27,000 | 600 |
| 2005-06-29 | 541 | 570 | 541 | 570 | 10,000 | 570 |
| 2005-06-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-06-27 | 549 | 549 | 531 | 531 | 4,000 | 531 |
| 2005-06-24 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-06-23 | 536 | 544 | 536 | 544 | 4,000 | 544 |
| 2005-06-22 | 540 | 540 | 527 | 535 | 5,000 | 535 |
| 2005-06-21 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-06-20 | 556 | 560 | 545 | 545 | 9,000 | 545 |
| 2005-06-17 | 555 | 556 | 555 | 556 | 10,000 | 556 |
| 2005-06-16 | 555 | 556 | 555 | 556 | 8,000 | 556 |
| 2005-06-13 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-06-10 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 2005-06-09 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2005-06-08 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2005-06-07 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-06-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-06-03 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-06-02 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 2005-06-01 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-05-30 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-05-27 | 562 | 562 | 520 | 530 | 6,000 | 530 |
| 2005-05-26 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2005-05-25 | 563 | 563 | 562 | 562 | 5,000 | 562 |
| 2005-05-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-05-18 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 2005-05-17 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 2005-05-16 | 575 | 580 | 570 | 573 | 19,000 | 573 |
| 2005-05-13 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2005-05-12 | 570 | 594 | 570 | 594 | 23,000 | 594 |
| 2005-05-11 | 593 | 593 | 582 | 582 | 6,000 | 582 |
| 2005-05-10 | 587 | 596 | 587 | 594 | 6,000 | 594 |
| 2005-05-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-05-06 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 2005-05-02 | 575 | 590 | 575 | 580 | 6,000 | 580 |
| 2005-04-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-04-26 | 566 | 570 | 566 | 570 | 2,000 | 570 |
| 2005-04-25 | 572 | 572 | 550 | 556 | 13,000 | 556 |
| 2005-04-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-04-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-19 | 571 | 573 | 571 | 573 | 3,000 | 573 |
| 2005-04-18 | 578 | 578 | 570 | 570 | 13,000 | 570 |
| 2005-04-15 | 578 | 578 | 570 | 578 | 3,000 | 578 |
| 2005-04-14 | 599 | 599 | 570 | 570 | 9,000 | 570 |
| 2005-04-13 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 2005-04-12 | 597 | 597 | 579 | 579 | 4,000 | 579 |
| 2005-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-04-08 | 582 | 600 | 582 | 600 | 5,000 | 600 |
| 2005-04-07 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2005-04-06 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2005-04-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-04 | 585 | 585 | 570 | 570 | 14,000 | 570 |
| 2005-04-01 | 581 | 581 | 571 | 575 | 7,000 | 575 |
| 2005-03-31 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2005-03-30 | 580 | 582 | 580 | 581 | 6,000 | 581 |
| 2005-03-29 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2005-03-28 | 624 | 625 | 598 | 598 | 9,000 | 598 |
| 2005-03-25 | 629 | 630 | 626 | 630 | 10,000 | 630 |
| 2005-03-24 | 620 | 645 | 620 | 640 | 14,000 | 640 |
| 2005-03-23 | 628 | 628 | 619 | 619 | 12,000 | 619 |
| 2005-03-22 | 595 | 618 | 595 | 618 | 27,000 | 618 |
| 2005-03-18 | 585 | 592 | 585 | 592 | 8,000 | 592 |
| 2005-03-17 | 571 | 580 | 571 | 580 | 13,000 | 580 |
| 2005-03-16 | 574 | 580 | 570 | 580 | 16,000 | 580 |
| 2005-03-15 | 575 | 575 | 566 | 566 | 10,000 | 566 |
| 2005-03-14 | 569 | 575 | 569 | 575 | 6,000 | 575 |
| 2005-03-11 | 565 | 571 | 564 | 565 | 7,000 | 565 |
| 2005-03-10 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2005-03-09 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2005-03-08 | 574 | 575 | 565 | 565 | 5,000 | 565 |
| 2005-03-07 | 580 | 580 | 571 | 571 | 5,000 | 571 |
| 2005-03-04 | 577 | 577 | 560 | 560 | 9,000 | 560 |
| 2005-03-03 | 550 | 550 | 550 | 550 | 27,000 | 550 |
| 2005-03-02 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2005-03-01 | 543 | 543 | 538 | 538 | 8,000 | 538 |
| 2005-02-28 | 530 | 538 | 530 | 538 | 9,000 | 538 |
| 2005-02-25 | 530 | 530 | 521 | 530 | 4,000 | 530 |
| 2005-02-24 | 532 | 532 | 530 | 530 | 2,000 | 530 |
| 2005-02-23 | 520 | 532 | 520 | 532 | 2,000 | 532 |
| 2005-02-22 | 513 | 520 | 502 | 520 | 9,000 | 520 |
| 2005-02-21 | 523 | 533 | 523 | 533 | 2,000 | 533 |
| 2005-02-18 | 525 | 530 | 501 | 510 | 20,000 | 510 |
| 2005-02-17 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2005-02-16 | 535 | 535 | 530 | 535 | 7,000 | 535 |
| 2005-02-15 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2005-02-14 | 535 | 535 | 532 | 535 | 6,000 | 535 |
| 2005-02-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-02-09 | 521 | 521 | 500 | 500 | 10,000 | 500 |
| 2005-02-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-02-07 | 535 | 535 | 525 | 525 | 2,000 | 525 |
| 2005-02-04 | 535 | 535 | 520 | 520 | 14,000 | 520 |
| 2005-02-03 | 513 | 530 | 513 | 530 | 3,000 | 530 |
| 2005-02-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-02-01 | 547 | 547 | 535 | 538 | 3,000 | 538 |
| 2005-01-31 | 550 | 550 | 548 | 548 | 16,000 | 548 |
| 2005-01-28 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-01-27 | 520 | 520 | 520 | 520 | 19,000 | 520 |
| 2005-01-26 | 520 | 520 | 494 | 494 | 7,000 | 494 |
| 2005-01-24 | 501 | 501 | 493 | 493 | 7,000 | 493 |
| 2005-01-20 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2005-01-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2005-01-18 | 505 | 506 | 505 | 505 | 8,000 | 505 |
| 2005-01-17 | 510 | 515 | 505 | 505 | 13,000 | 505 |
| 2005-01-14 | 479 | 495 | 478 | 495 | 18,000 | 495 |
| 2005-01-13 | 470 | 480 | 469 | 472 | 15,000 | 472 |
| 2005-01-12 | 460 | 464 | 460 | 462 | 8,000 | 462 |
| 2005-01-11 | 460 | 460 | 450 | 455 | 18,000 | 455 |
| 2005-01-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-01-06 | 443 | 443 | 442 | 442 | 7,000 | 442 |
| 2005-01-05 | 442 | 442 | 431 | 431 | 3,000 | 431 |
| 2005-01-04 | 460 | 460 | 450 | 450 | 8,000 | 450 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
