5273 三谷セキサン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	741	742	741	742	300	742
2007-12-27	750	750	741	741	2,100	741
2007-12-26	770	773	740	740	13,700	740
2007-12-25	770	770	770	770	400	770
2007-12-21	760	771	740	740	9,300	740
2007-12-20	765	770	764	765	6,000	765
2007-12-19	770	770	769	769	3,500	769
2007-12-18	760	760	750	750	10,700	750
2007-12-17	766	767	760	760	6,900	760
2007-12-14	767	769	765	766	2,900	766
2007-12-13	773	773	764	764	3,900	764
2007-12-12	773	773	771	773	700	773
2007-12-11	775	800	769	783	29,600	783
2007-12-10	778	778	770	770	2,700	770
2007-12-07	790	790	761	768	3,200	768
2007-12-06	794	794	750	780	10,300	780
2007-12-05	770	773	770	770	4,000	770
2007-12-04	780	780	754	775	3,900	775
2007-12-03	790	790	780	780	4,200	780
2007-11-30	790	790	772	772	200	772
2007-11-29	785	790	785	790	500	790
2007-11-28	790	790	771	780	1,600	780
2007-11-27	800	800	790	790	900	790
2007-11-26	761	803	761	803	12,900	803
2007-11-22	770	770	760	760	3,100	760
2007-11-21	790	790	770	770	2,700	770
2007-11-20	749	800	749	800	4,000	800
2007-11-19	819	835	819	819	9,700	819
2007-11-16	830	830	760	819	2,600	819
2007-11-15	828	830	820	830	14,600	830
2007-11-14	790	820	737	799	20,500	799
2007-11-13	855	856	770	770	67,000	770
2007-11-12	870	875	869	870	8,400	870
2007-11-09	870	880	870	880	22,100	880
2007-11-08	880	881	877	877	20,000	877
2007-11-07	890	891	884	891	59,300	891
2007-11-06	890	891	888	890	44,200	890
2007-11-05	890	891	890	890	35,700	890
2007-11-02	893	893	890	892	10,200	892
2007-11-01	895	895	890	893	8,200	893
2007-10-31	890	895	890	894	15,700	894
2007-10-30	898	898	890	895	24,100	895
2007-10-29	898	905	890	899	9,200	899
2007-10-26	890	898	884	898	26,000	898
2007-10-25	891	891	885	886	34,600	886
2007-10-24	895	898	891	892	3,200	892
2007-10-23	905	905	901	901	2,200	901
2007-10-22	900	905	900	905	8,900	905
2007-10-19	915	919	905	905	4,300	905
2007-10-18	907	907	905	907	4,700	907
2007-10-17	910	910	905	907	5,700	907
2007-10-16	905	915	905	905	8,200	905
2007-10-15	905	907	900	906	18,200	906
2007-10-12	905	906	905	905	3,600	905
2007-10-11	906	906	905	905	1,100	905
2007-10-10	908	910	899	910	43,100	910
2007-10-09	914	914	901	908	12,000	908
2007-10-05	900	910	896	909	15,500	909
2007-10-04	905	919	901	901	14,200	901
2007-10-03	909	909	900	900	16,100	900
2007-10-02	905	905	899	900	32,100	900
2007-10-01	907	909	893	900	18,500	900
2007-09-28	901	918	900	918	28,800	918
2007-09-27	895	904	893	898	7,500	898
2007-09-26	891	898	891	898	2,000	898
2007-09-25	902	902	890	891	3,700	891
2007-09-21	904	904	904	904	1,700	904
2007-09-20	908	910	902	904	5,600	904
2007-09-19	908	908	908	908	500	908
2007-09-18	909	909	900	900	4,500	900
2007-09-14	910	910	904	909	1,400	909
2007-09-13	920	920	902	920	3,300	920
2007-09-12	923	925	910	920	4,000	920
2007-09-11	925	925	899	920	4,200	920
2007-09-10	924	930	924	925	14,300	925
2007-09-07	940	940	931	931	2,500	931
2007-09-06	928	940	920	940	11,900	940
2007-09-05	922	935	922	928	6,500	928
2007-09-04	921	923	920	920	4,700	920
2007-09-03	920	950	920	921	6,500	921
2007-08-31	920	920	920	920	1,200	920
2007-08-30	924	938	915	920	12,700	920
2007-08-29	923	924	920	924	6,600	924
2007-08-28	925	925	924	925	9,500	925
2007-08-27	917	925	915	924	6,900	924
2007-08-24	920	925	905	925	10,000	925
2007-08-23	920	920	920	920	200	920
2007-08-22	895	925	875	920	47,900	920
2007-08-21	924	924	910	914	1,100	914
2007-08-20	925	925	919	924	13,200	924
2007-08-17	928	930	890	924	14,100	924
2007-08-16	921	929	915	928	4,800	928
2007-08-15	918	960	917	955	19,500	955
2007-08-14	925	930	919	919	2,400	919
2007-08-13	910	920	907	919	17,300	919
2007-08-10	930	930	895	910	18,500	910
2007-08-09	913	919	905	918	5,200	918
2007-08-08	915	930	910	910	9,800	910
2007-08-07	915	915	910	915	3,500	915
2007-08-06	930	930	915	915	6,500	915
2007-08-03	929	937	929	930	1,300	930
2007-08-02	940	950	920	921	14,200	921
2007-08-01	942	942	932	932	13,500	932
2007-07-31	944	944	944	944	100	944
2007-07-30	915	925	914	925	13,900	925
2007-07-27	915	925	915	925	6,600	925
2007-07-26	921	930	917	930	6,800	930
2007-07-25	925	925	910	922	48,800	922
2007-07-24	931	931	915	925	14,700	925
2007-07-23	951	954	921	930	29,900	930
2007-07-20	962	962	951	959	15,900	959
2007-07-19	960	962	958	962	13,000	962
2007-07-18	970	970	958	963	24,700	963
2007-07-17	970	980	962	962	10,400	962
2007-07-13	966	970	958	960	21,500	960
2007-07-12	965	969	965	965	17,500	965
2007-07-11	962	969	961	967	8,500	967
2007-07-10	985	985	965	970	8,500	970
2007-07-09	980	987	975	980	12,300	980
2007-07-06	942	970	937	960	27,300	960
2007-07-05	950	960	935	945	49,100	945
2007-07-04	930	969	920	950	81,700	950
2007-07-03	951	960	918	950	36,300	950
2007-07-02	949	966	947	950	49,200	950
2007-06-29	974	978	931	947	71,700	947
2007-06-28	1,004	1,004	966	985	75,200	985
2007-06-27	949	1,004	945	1,004	160,800	1,004
2007-06-26	885	950	880	949	118,700	949
2007-06-25	904	904	887	887	22,000	887
2007-06-22	902	910	891	909	17,700	909
2007-06-21	870	919	870	913	64,200	913
2007-06-20	852	880	852	874	34,200	874
2007-06-19	870	880	839	852	16,200	852
2007-06-18	850	883	845	870	37,400	870
2007-06-15	825	829	815	829	22,500	829
2007-06-14	800	818	800	818	16,600	818
2007-06-13	799	801	794	801	5,000	801
2007-06-12	801	801	789	801	15,200	801
2007-06-11	810	810	801	801	4,100	801
2007-06-08	800	803	798	801	7,000	801
2007-06-07	801	802	801	801	3,000	801
2007-06-06	799	805	799	805	14,200	805
2007-06-05	800	800	796	799	7,100	799
2007-06-04	795	800	795	796	15,700	796
2007-06-01	795	795	793	795	4,300	795
2007-05-31	800	800	793	793	6,500	793
2007-05-30	800	801	793	793	30,600	793
2007-05-29	797	800	790	800	15,600	800
2007-05-28	790	795	790	793	3,600	793
2007-05-25	790	795	789	789	5,600	789
2007-05-24	799	799	789	790	6,300	790
2007-05-23	797	800	795	795	16,800	795
2007-05-22	794	794	789	789	1,400	789
2007-05-21	799	799	784	789	4,700	789
2007-05-18	797	801	797	797	37,300	797
2007-05-17	800	801	797	797	25,300	797
2007-05-16	788	808	788	800	26,000	800
2007-05-15	800	800	785	800	54,100	800
2007-05-14	763	771	763	771	1,100	771
2007-05-11	768	768	758	768	6,500	768
2007-05-10	765	775	758	775	3,600	775
2007-05-09	784	790	777	777	1,400	777
2007-05-08	784	784	784	784	200	784
2007-05-07	790	794	785	785	8,800	785
2007-05-02	779	785	775	785	14,400	785
2007-05-01	753	769	753	769	7,600	769
2007-04-27	758	758	751	752	6,900	752
2007-04-26	751	757	751	755	7,800	755
2007-04-25	750	751	750	751	2,600	751
2007-04-24	750	750	740	745	12,700	745
2007-04-23	755	755	751	752	3,000	752
2007-04-20	763	763	753	756	2,500	756
2007-04-19	765	765	760	763	3,100	763
2007-04-18	778	778	758	765	13,100	765
2007-04-17	776	778	767	778	2,600	778
2007-04-16	783	785	776	779	5,300	779
2007-04-13	785	794	780	794	4,200	794
2007-04-12	793	794	783	794	3,700	794
2007-04-11	785	794	785	793	2,600	793
2007-04-10	797	798	780	796	3,700	796
2007-04-09	800	800	793	795	3,300	795
2007-04-06	792	795	790	795	1,300	795
2007-04-05	786	792	786	792	3,000	792
2007-04-04	798	798	780	797	1,400	797
2007-04-03	789	789	754	789	18,800	789
2007-04-02	782	789	782	789	10,300	789
2007-03-30	782	791	782	788	5,600	788
2007-03-29	791	800	789	791	19,800	791
2007-03-28	805	805	789	793	16,800	793
2007-03-27	815	815	798	808	42,300	808
2007-03-26	791	794	786	790	9,300	790
2007-03-23	790	790	783	783	8,300	783
2007-03-22	786	790	786	787	8,200	787
2007-03-20	785	790	781	784	12,800	784
2007-03-19	792	792	785	785	9,400	785
2007-03-16	792	793	785	793	3,200	793
2007-03-15	792	792	785	792	4,000	792
2007-03-14	772	780	770	777	18,400	777
2007-03-13	793	793	785	791	10,300	791
2007-03-12	787	794	787	793	1,900	793
2007-03-09	795	795	790	791	4,400	791
2007-03-08	776	790	776	790	6,600	790
2007-03-07	797	799	775	793	8,500	793
2007-03-06	762	795	762	788	8,300	788
2007-03-05	788	790	740	752	20,300	752
2007-03-02	808	808	795	796	12,100	796
2007-03-01	830	830	800	808	9,300	808
2007-02-28	770	810	770	800	15,900	800
2007-02-27	850	850	825	832	18,100	832
2007-02-26	820	825	815	821	18,300	821
2007-02-23	802	808	800	807	17,400	807
2007-02-22	798	805	793	802	18,800	802
2007-02-21	796	800	793	795	10,900	795
2007-02-20	799	799	792	795	2,900	795
2007-02-19	795	799	795	799	5,000	799
2007-02-16	804	804	790	795	4,900	795
2007-02-15	806	806	802	804	18,900	804
2007-02-14	810	810	802	808	7,800	808
2007-02-13	805	815	805	809	23,000	809
2007-02-09	798	798	788	793	17,500	793
2007-02-08	800	805	790	799	18,900	799
2007-02-07	799	800	793	799	56,300	799
2007-02-06	773	783	772	780	16,900	780
2007-02-05	770	780	765	772	21,500	772
2007-02-02	766	768	759	768	16,400	768
2007-02-01	762	765	762	764	3,400	764
2007-01-31	762	768	762	762	7,700	762
2007-01-30	764	770	762	762	14,200	762
2007-01-29	768	772	761	764	7,400	764
2007-01-26	765	769	762	763	11,900	763
2007-01-25	770	775	766	769	3,400	769
2007-01-24	770	776	765	770	18,200	770
2007-01-23	772	776	765	772	16,000	772
2007-01-22	768	774	768	770	14,100	770
2007-01-19	770	775	758	768	16,400	768
2007-01-18	765	774	764	770	5,900	770
2007-01-17	763	763	755	763	6,300	763
2007-01-16	748	775	747	756	24,500	756
2007-01-15	739	745	735	745	33,200	745
2007-01-12	734	740	728	734	10,100	734
2007-01-11	734	740	732	732	8,000	732
2007-01-10	744	745	731	734	16,400	734
2007-01-09	744	744	740	744	21,700	744
2007-01-05	741	745	739	740	10,100	740
2007-01-04	740	744	739	739	4,900	739

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