5273 三谷セキサン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	732	740	732	740	1,300	740
2006-12-28	726	733	726	728	11,000	728
2006-12-27	738	738	727	730	8,200	730
2006-12-26	744	744	725	725	37,300	725
2006-12-25	741	745	741	744	6,600	744
2006-12-22	744	747	740	740	27,100	740
2006-12-21	749	750	748	748	3,500	748
2006-12-20	743	748	743	748	13,900	748
2006-12-19	760	774	747	747	47,400	747
2006-12-18	750	760	745	753	27,200	753
2006-12-15	747	758	739	741	19,100	741
2006-12-14	747	749	744	744	5,900	744
2006-12-13	746	751	743	746	16,500	746
2006-12-12	756	763	752	756	8,600	756
2006-12-11	761	762	756	756	2,200	756
2006-12-08	760	760	756	760	5,500	760
2006-12-07	753	760	752	760	6,900	760
2006-12-06	759	759	753	753	1,400	753
2006-12-05	760	770	760	760	2,800	760
2006-12-04	748	758	748	758	1,700	758
2006-12-01	750	750	731	735	44,700	735
2006-11-30	755	755	746	746	700	746
2006-11-29	747	758	747	755	1,400	755
2006-11-28	736	747	736	747	1,900	747
2006-11-27	748	748	738	748	800	748
2006-11-24	760	760	739	748	3,800	748
2006-11-22	741	741	720	739	10,500	739
2006-11-21	752	754	739	741	4,600	741
2006-11-20	773	773	752	762	5,600	762
2006-11-17	766	773	765	773	3,200	773
2006-11-16	765	765	765	765	100	765
2006-11-15	777	779	775	778	6,100	778
2006-11-14	798	800	776	776	4,200	776
2006-11-13	785	800	784	800	3,800	800
2006-11-10	795	796	786	786	5,000	786
2006-11-09	798	800	785	795	14,400	795
2006-11-08	793	800	770	793	22,500	793
2006-11-07	805	810	790	791	21,200	791
2006-11-06	813	813	803	803	3,000	803
2006-11-02	818	818	811	813	3,200	813
2006-11-01	813	813	813	813	1,500	813
2006-10-31	821	828	820	820	1,700	820
2006-10-30	840	840	820	821	21,100	821
2006-10-27	800	835	800	811	30,900	811
2006-10-26	800	800	797	800	12,000	800
2006-10-25	795	800	790	800	12,600	800
2006-10-24	808	808	781	795	31,800	795
2006-10-23	755	779	750	779	46,500	779
2006-10-20	730	735	717	735	20,300	735
2006-10-19	726	730	722	722	11,600	722
2006-10-18	730	730	722	730	7,100	730
2006-10-17	735	737	730	730	4,500	730
2006-10-16	726	735	723	735	17,800	735
2006-10-13	735	735	725	725	8,500	725
2006-10-12	731	734	725	734	2,500	734
2006-10-11	751	758	727	727	4,500	727
2006-10-10	751	754	751	753	800	753
2006-10-06	754	758	753	758	1,400	758
2006-10-05	760	767	753	760	8,500	760
2006-10-04	757	757	752	752	9,300	752
2006-10-03	773	773	760	760	5,200	760
2006-10-02	770	770	760	767	800	767
2006-09-29	760	760	755	760	4,400	760
2006-09-28	765	770	750	760	11,700	760
2006-09-27	770	775	770	775	3,500	775
2006-09-26	780	780	756	760	2,400	760
2006-09-25	765	770	765	770	1,400	770
2006-09-22	769	769	759	765	5,900	765
2006-09-21	775	775	769	769	2,600	769
2006-09-20	797	797	778	778	2,000	778
2006-09-19	790	799	770	799	5,600	799
2006-09-15	789	795	788	790	3,300	790
2006-09-14	788	788	788	788	600	788
2006-09-13	805	805	795	795	1,400	795
2006-09-12	798	809	797	805	3,300	805
2006-09-11	800	800	798	798	3,000	798
2006-09-08	800	805	800	805	400	805
2006-09-07	802	808	801	808	2,300	808
2006-09-06	814	814	813	813	300	813
2006-09-05	803	813	802	813	2,800	813
2006-09-04	812	818	795	813	8,400	813
2006-09-01	810	810	790	798	1,700	798
2006-08-31	800	810	800	810	4,200	810
2006-08-30	806	806	800	800	2,600	800
2006-08-29	805	809	800	807	3,100	807
2006-08-28	812	814	810	814	2,300	814
2006-08-25	817	817	817	817	2,700	817
2006-08-24	818	818	810	818	1,800	818
2006-08-23	824	824	810	811	4,600	811
2006-08-22	825	832	810	821	4,300	821
2006-08-21	820	835	815	824	10,300	824
2006-08-18	803	820	803	820	6,700	820
2006-08-17	814	820	800	800	19,600	800
2006-08-16	810	815	802	814	11,400	814
2006-08-15	810	810	788	810	13,800	810
2006-08-14	797	817	796	796	9,700	796
2006-08-11	771	792	770	777	30,100	777
2006-08-10	760	770	756	759	17,900	759
2006-08-09	765	765	752	752	19,800	752
2006-08-08	752	770	752	770	3,500	770
2006-08-07	770	780	752	780	7,400	780
2006-08-04	750	760	749	760	47,800	760
2006-08-03	757	758	731	731	13,700	731
2006-08-02	757	757	752	757	3,800	757
2006-08-01	750	760	750	757	5,400	757
2006-07-31	755	760	755	759	9,000	759
2006-07-28	765	765	765	765	1,000	765
2006-07-27	765	775	765	775	8,000	775
2006-07-26	775	775	760	767	12,000	767
2006-07-25	794	794	790	790	9,000	790
2006-07-24	770	800	760	794	79,000	794
2006-07-21	800	800	800	800	8,000	800
2006-07-20	784	800	784	800	30,000	800
2006-07-19	803	803	781	781	5,000	781
2006-07-18	845	850	812	812	23,000	812
2006-07-14	852	855	845	845	9,000	845
2006-07-13	897	902	897	902	12,000	902
2006-07-11	889	897	889	897	2,000	897
2006-07-10	848	900	848	889	11,000	889
2006-07-07	861	861	858	858	4,000	858
2006-07-04	880	880	880	880	1,000	880
2006-07-03	880	880	880	880	4,000	880
2006-06-30	895	899	875	880	16,000	880
2006-06-29	857	857	855	855	8,000	855
2006-06-28	866	866	855	855	4,000	855
2006-06-27	868	868	868	868	1,000	868
2006-06-26	880	880	867	867	5,000	867
2006-06-23	870	870	870	870	1,000	870
2006-06-21	872	872	872	872	2,000	872
2006-06-20	871	871	871	871	1,000	871
2006-06-19	890	890	860	870	43,000	870
2006-06-16	900	900	890	890	4,000	890
2006-06-15	880	880	880	880	1,000	880
2006-06-14	870	870	863	863	2,000	863
2006-06-13	880	880	873	873	3,000	873
2006-06-12	894	900	894	900	3,000	900
2006-06-08	900	900	861	861	7,000	861
2006-06-07	900	905	900	905	3,000	905
2006-06-06	911	911	900	900	3,000	900
2006-06-05	903	920	900	903	14,000	903
2006-06-02	950	950	901	901	4,000	901
2006-06-01	959	960	950	950	16,000	950
2006-05-31	943	1,020	930	1,020	66,000	1,020
2006-05-30	963	963	950	950	2,000	950
2006-05-29	947	967	947	967	5,000	967
2006-05-26	920	920	920	920	1,000	920
2006-05-24	913	913	913	913	2,000	913
2006-05-23	932	932	932	932	4,000	932
2006-05-22	941	950	941	950	2,000	950
2006-05-19	932	940	932	940	5,000	940
2006-05-17	950	950	932	932	2,000	932
2006-05-16	950	960	930	935	33,000	935
2006-05-15	876	880	875	880	6,000	880
2006-05-12	915	915	900	900	3,000	900
2006-05-11	928	928	928	928	2,000	928
2006-05-10	900	901	900	901	5,000	901
2006-05-09	929	929	901	901	7,000	901
2006-05-08	936	940	930	930	8,000	930
2006-05-02	950	950	936	936	2,000	936
2006-05-01	962	962	932	932	4,000	932
2006-04-28	965	965	965	965	2,000	965
2006-04-27	966	966	966	966	1,000	966
2006-04-26	966	975	965	975	3,000	975
2006-04-25	980	980	980	980	1,000	980
2006-04-21	982	982	982	982	8,000	982
2006-04-20	980	982	980	982	3,000	982
2006-04-19	980	980	980	980	1,000	980
2006-04-18	961	961	960	960	9,000	960
2006-04-17	982	982	966	966	3,000	966
2006-04-14	985	985	981	981	2,000	981
2006-04-13	985	985	981	981	2,000	981
2006-04-12	987	995	987	990	4,000	990
2006-04-11	979	979	969	979	5,000	979
2006-04-10	987	987	979	979	7,000	979
2006-04-07	983	997	983	997	6,000	997
2006-04-06	983	1,000	983	1,000	4,000	1,000
2006-04-05	1,020	1,020	985	985	7,000	985
2006-04-04	1,030	1,030	1,000	1,000	9,000	1,000
2006-04-03	1,030	1,030	1,020	1,020	33,000	1,020
2006-03-31	1,000	1,000	1,000	1,000	2,000	1,000
2006-03-30	1,029	1,040	1,029	1,040	4,000	1,040
2006-03-29	1,010	1,010	1,010	1,010	1,000	1,010
2006-03-28	990	990	950	981	11,000	981
2006-03-27	990	990	990	990	3,000	990
2006-03-24	976	980	966	980	4,000	980
2006-03-22	1,030	1,030	1,010	1,015	16,000	1,015
2006-03-20	1,010	1,050	1,010	1,030	28,000	1,030
2006-03-17	965	1,000	960	1,000	6,000	1,000
2006-03-16	965	980	958	958	14,000	958
2006-03-15	940	950	921	950	6,000	950
2006-03-14	948	960	946	946	8,000	946
2006-03-13	945	955	945	955	3,000	955
2006-03-10	925	935	925	935	19,000	935
2006-03-09	930	930	920	920	8,000	920
2006-03-08	950	950	930	930	10,000	930
2006-03-06	980	980	980	980	1,000	980
2006-03-03	1,018	1,018	931	970	21,000	970
2006-03-02	1,030	1,030	1,030	1,030	2,000	1,030
2006-03-01	1,040	1,040	1,040	1,040	1,000	1,040
2006-02-28	1,050	1,050	1,000	1,000	8,000	1,000
2006-02-27	980	990	980	990	5,000	990
2006-02-24	980	980	980	980	4,000	980
2006-02-23	986	995	980	980	6,000	980
2006-02-22	950	982	950	976	13,000	976
2006-02-21	900	925	900	919	21,000	919
2006-02-20	1,000	1,000	930	930	27,000	930
2006-02-17	1,080	1,080	1,000	1,000	7,000	1,000
2006-02-16	1,110	1,110	1,061	1,080	14,000	1,080
2006-02-15	1,070	1,150	1,070	1,101	41,000	1,101
2006-02-14	1,024	1,050	1,016	1,050	38,000	1,050
2006-02-13	1,058	1,075	1,024	1,024	33,000	1,024
2006-02-10	1,030	1,070	1,020	1,064	31,000	1,064
2006-02-09	1,048	1,050	1,020	1,020	4,000	1,020
2006-02-08	1,060	1,060	1,019	1,048	22,000	1,048
2006-02-07	987	1,060	987	1,060	34,000	1,060
2006-02-06	947	1,000	947	986	19,000	986
2006-02-03	900	945	900	945	34,000	945
2006-02-02	900	902	900	900	5,000	900
2006-02-01	900	902	900	902	10,000	902
2006-01-31	915	915	900	900	3,000	900
2006-01-30	931	931	901	915	14,000	915
2006-01-27	894	905	894	901	11,000	901
2006-01-26	890	890	880	880	4,000	880
2006-01-25	890	890	890	890	4,000	890
2006-01-24	870	870	850	870	4,000	870
2006-01-23	882	910	850	900	18,000	900
2006-01-20	880	890	871	871	15,000	871
2006-01-19	810	875	810	870	10,000	870
2006-01-18	889	889	815	840	21,000	840
2006-01-17	900	900	890	890	3,000	890
2006-01-16	900	905	890	900	31,000	900
2006-01-13	920	920	890	890	9,000	890
2006-01-12	925	925	900	900	6,000	900
2006-01-11	935	935	910	911	13,000	911
2006-01-10	888	900	888	899	32,000	899
2006-01-06	871	890	870	888	18,000	888
2006-01-05	874	874	870	870	4,000	870
2006-01-04	870	870	850	870	4,000	870

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