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
