5273 三谷セキサン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 421 | 430 | 421 | 430 | 1,200 | 430 |
| 2008-12-26 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-12-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-12-18 | 420 | 420 | 420 | 420 | 4,900 | 420 |
| 2008-12-17 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2008-12-16 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-12-12 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2008-12-11 | 410 | 411 | 410 | 410 | 10,700 | 410 |
| 2008-12-05 | 370 | 380 | 370 | 380 | 200 | 380 |
| 2008-12-02 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2008-12-01 | 400 | 420 | 400 | 420 | 1,700 | 420 |
| 2008-11-28 | 410 | 419 | 410 | 419 | 1,900 | 419 |
| 2008-11-27 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-11-25 | 415 | 415 | 410 | 410 | 2,900 | 410 |
| 2008-11-20 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2008-11-19 | 410 | 415 | 410 | 415 | 4,700 | 415 |
| 2008-11-18 | 400 | 410 | 400 | 410 | 1,200 | 410 |
| 2008-11-17 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-11-13 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-11-11 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-11-10 | 398 | 398 | 393 | 398 | 500 | 398 |
| 2008-11-07 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-11-06 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2008-11-05 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2008-11-04 | 380 | 400 | 380 | 400 | 1,200 | 400 |
| 2008-10-31 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2008-10-30 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2008-10-28 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2008-10-27 | 390 | 397 | 390 | 395 | 3,100 | 395 |
| 2008-10-24 | 397 | 398 | 395 | 395 | 6,400 | 395 |
| 2008-10-23 | 400 | 400 | 395 | 397 | 22,400 | 397 |
| 2008-10-21 | 400 | 400 | 399 | 400 | 10,700 | 400 |
| 2008-10-20 | 401 | 401 | 400 | 400 | 12,100 | 400 |
| 2008-10-17 | 400 | 404 | 398 | 400 | 19,100 | 400 |
| 2008-10-16 | 400 | 405 | 398 | 400 | 27,000 | 400 |
| 2008-10-15 | 400 | 410 | 400 | 404 | 19,200 | 404 |
| 2008-10-14 | 393 | 405 | 393 | 400 | 6,800 | 400 |
| 2008-10-10 | 397 | 397 | 390 | 390 | 2,300 | 390 |
| 2008-10-09 | 375 | 397 | 375 | 397 | 6,500 | 397 |
| 2008-10-08 | 400 | 402 | 400 | 400 | 4,900 | 400 |
| 2008-10-07 | 381 | 430 | 381 | 430 | 4,300 | 430 |
| 2008-10-06 | 446 | 446 | 446 | 446 | 3,400 | 446 |
| 2008-10-03 | 450 | 470 | 450 | 466 | 3,500 | 466 |
| 2008-10-02 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-10-01 | 470 | 470 | 468 | 468 | 300 | 468 |
| 2008-09-30 | 460 | 464 | 455 | 464 | 13,200 | 464 |
| 2008-09-29 | 475 | 479 | 475 | 479 | 500 | 479 |
| 2008-09-26 | 471 | 479 | 470 | 475 | 1,400 | 475 |
| 2008-09-25 | 471 | 479 | 470 | 471 | 8,200 | 471 |
| 2008-09-24 | 500 | 500 | 470 | 471 | 16,700 | 471 |
| 2008-09-22 | 485 | 500 | 479 | 500 | 5,000 | 500 |
| 2008-09-19 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2008-09-18 | 510 | 512 | 500 | 500 | 9,500 | 500 |
| 2008-09-17 | 530 | 530 | 500 | 500 | 1,100 | 500 |
| 2008-09-16 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2008-09-12 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-09-11 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2008-09-10 | 530 | 530 | 500 | 500 | 1,100 | 500 |
| 2008-09-09 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-09-08 | 527 | 527 | 527 | 527 | 200 | 527 |
| 2008-09-05 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2008-09-04 | 527 | 527 | 527 | 527 | 600 | 527 |
| 2008-09-02 | 560 | 560 | 509 | 527 | 1,100 | 527 |
| 2008-08-28 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-08-27 | 570 | 570 | 560 | 560 | 600 | 560 |
| 2008-08-26 | 585 | 585 | 571 | 571 | 2,200 | 571 |
| 2008-08-25 | 550 | 585 | 546 | 585 | 3,000 | 585 |
| 2008-08-22 | 546 | 546 | 545 | 545 | 200 | 545 |
| 2008-08-21 | 560 | 560 | 550 | 550 | 700 | 550 |
| 2008-08-20 | 566 | 566 | 560 | 560 | 400 | 560 |
| 2008-08-19 | 566 | 567 | 564 | 565 | 8,000 | 565 |
| 2008-08-18 | 566 | 566 | 564 | 566 | 1,100 | 566 |
| 2008-08-13 | 561 | 561 | 550 | 550 | 700 | 550 |
| 2008-08-12 | 550 | 563 | 550 | 561 | 11,500 | 561 |
| 2008-08-11 | 550 | 562 | 550 | 562 | 2,100 | 562 |
| 2008-08-08 | 531 | 560 | 531 | 551 | 5,900 | 551 |
| 2008-08-07 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2008-08-06 | 600 | 600 | 596 | 596 | 1,500 | 596 |
| 2008-08-05 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2008-08-04 | 601 | 601 | 601 | 601 | 2,700 | 601 |
| 2008-08-01 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2008-07-31 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-07-29 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2008-07-28 | 644 | 644 | 644 | 644 | 200 | 644 |
| 2008-07-25 | 650 | 651 | 650 | 650 | 17,800 | 650 |
| 2008-07-24 | 650 | 650 | 637 | 650 | 3,800 | 650 |
| 2008-07-23 | 640 | 650 | 640 | 649 | 5,000 | 649 |
| 2008-07-22 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 2008-07-18 | 635 | 644 | 635 | 640 | 15,900 | 640 |
| 2008-07-17 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2008-07-16 | 620 | 620 | 600 | 620 | 5,500 | 620 |
| 2008-07-15 | 610 | 620 | 610 | 620 | 200 | 620 |
| 2008-07-14 | 616 | 620 | 616 | 620 | 1,600 | 620 |
| 2008-07-11 | 612 | 620 | 612 | 620 | 200 | 620 |
| 2008-07-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-07-09 | 600 | 600 | 590 | 590 | 2,300 | 590 |
| 2008-07-08 | 600 | 600 | 590 | 590 | 1,300 | 590 |
| 2008-07-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-07-04 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-07-03 | 613 | 613 | 590 | 590 | 6,000 | 590 |
| 2008-07-02 | 601 | 601 | 600 | 600 | 300 | 600 |
| 2008-07-01 | 611 | 620 | 580 | 600 | 3,900 | 600 |
| 2008-06-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2008-06-27 | 621 | 630 | 620 | 620 | 1,300 | 620 |
| 2008-06-26 | 611 | 630 | 611 | 621 | 700 | 621 |
| 2008-06-25 | 628 | 635 | 628 | 630 | 2,900 | 630 |
| 2008-06-24 | 616 | 630 | 616 | 630 | 400 | 630 |
| 2008-06-23 | 610 | 619 | 610 | 616 | 3,100 | 616 |
| 2008-06-19 | 640 | 650 | 630 | 630 | 3,800 | 630 |
| 2008-06-18 | 647 | 647 | 640 | 640 | 8,200 | 640 |
| 2008-06-17 | 640 | 651 | 630 | 647 | 4,300 | 647 |
| 2008-06-16 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-06-13 | 663 | 668 | 653 | 653 | 3,300 | 653 |
| 2008-06-12 | 667 | 673 | 650 | 673 | 4,500 | 673 |
| 2008-06-11 | 667 | 667 | 667 | 667 | 1,300 | 667 |
| 2008-06-10 | 660 | 667 | 650 | 667 | 4,000 | 667 |
| 2008-06-09 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-06-06 | 670 | 670 | 670 | 670 | 2,600 | 670 |
| 2008-06-05 | 670 | 670 | 670 | 670 | 1,300 | 670 |
| 2008-06-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-06-03 | 660 | 660 | 660 | 660 | 2,400 | 660 |
| 2008-05-30 | 655 | 660 | 655 | 660 | 3,600 | 660 |
| 2008-05-29 | 640 | 655 | 640 | 655 | 1,300 | 655 |
| 2008-05-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-05-26 | 670 | 670 | 650 | 650 | 4,700 | 650 |
| 2008-05-23 | 615 | 670 | 615 | 670 | 1,800 | 670 |
| 2008-05-22 | 603 | 603 | 603 | 603 | 500 | 603 |
| 2008-05-21 | 603 | 603 | 603 | 603 | 3,600 | 603 |
| 2008-05-20 | 603 | 608 | 603 | 603 | 1,900 | 603 |
| 2008-05-19 | 603 | 610 | 602 | 602 | 9,500 | 602 |
| 2008-05-16 | 589 | 639 | 589 | 602 | 7,400 | 602 |
| 2008-05-15 | 575 | 575 | 575 | 575 | 6,900 | 575 |
| 2008-05-14 | 667 | 675 | 667 | 675 | 1,500 | 675 |
| 2008-05-13 | 685 | 685 | 667 | 667 | 800 | 667 |
| 2008-05-12 | 690 | 690 | 660 | 660 | 900 | 660 |
| 2008-05-09 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2008-05-08 | 700 | 700 | 650 | 650 | 3,000 | 650 |
| 2008-05-07 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2008-05-02 | 624 | 630 | 624 | 624 | 1,000 | 624 |
| 2008-05-01 | 618 | 624 | 618 | 624 | 400 | 624 |
| 2008-04-30 | 630 | 630 | 618 | 618 | 1,200 | 618 |
| 2008-04-28 | 631 | 631 | 631 | 631 | 1,200 | 631 |
| 2008-04-25 | 582 | 582 | 581 | 581 | 3,300 | 581 |
| 2008-04-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-04-21 | 582 | 582 | 581 | 581 | 8,200 | 581 |
| 2008-04-17 | 592 | 592 | 582 | 582 | 200 | 582 |
| 2008-04-16 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2008-04-15 | 569 | 575 | 569 | 575 | 5,200 | 575 |
| 2008-04-11 | 579 | 579 | 570 | 575 | 1,600 | 575 |
| 2008-04-10 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2008-04-09 | 570 | 570 | 569 | 569 | 2,100 | 569 |
| 2008-04-07 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-04-04 | 589 | 589 | 589 | 589 | 2,500 | 589 |
| 2008-04-03 | 590 | 590 | 589 | 589 | 4,300 | 589 |
| 2008-04-02 | 589 | 590 | 589 | 589 | 300 | 589 |
| 2008-03-31 | 594 | 594 | 586 | 586 | 300 | 586 |
| 2008-03-28 | 594 | 595 | 593 | 594 | 1,700 | 594 |
| 2008-03-27 | 592 | 594 | 592 | 594 | 9,700 | 594 |
| 2008-03-26 | 591 | 592 | 591 | 592 | 300 | 592 |
| 2008-03-25 | 590 | 597 | 590 | 597 | 400 | 597 |
| 2008-03-24 | 580 | 587 | 571 | 582 | 1,900 | 582 |
| 2008-03-21 | 610 | 610 | 580 | 580 | 600 | 580 |
| 2008-03-19 | 598 | 598 | 589 | 589 | 500 | 589 |
| 2008-03-18 | 560 | 568 | 560 | 568 | 6,200 | 568 |
| 2008-03-17 | 588 | 588 | 550 | 560 | 1,300 | 560 |
| 2008-03-14 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2008-03-13 | 553 | 572 | 553 | 572 | 2,300 | 572 |
| 2008-03-12 | 605 | 605 | 603 | 603 | 900 | 603 |
| 2008-03-11 | 580 | 584 | 570 | 584 | 2,600 | 584 |
| 2008-03-07 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2008-03-03 | 670 | 670 | 660 | 670 | 2,300 | 670 |
| 2008-02-29 | 669 | 670 | 669 | 670 | 11,600 | 670 |
| 2008-02-28 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2008-02-27 | 669 | 669 | 669 | 669 | 1,600 | 669 |
| 2008-02-26 | 665 | 670 | 664 | 669 | 1,600 | 669 |
| 2008-02-25 | 676 | 676 | 662 | 662 | 700 | 662 |
| 2008-02-22 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2008-02-21 | 660 | 669 | 659 | 659 | 600 | 659 |
| 2008-02-20 | 691 | 691 | 660 | 660 | 4,100 | 660 |
| 2008-02-19 | 642 | 690 | 632 | 690 | 5,100 | 690 |
| 2008-02-18 | 631 | 640 | 631 | 632 | 5,300 | 632 |
| 2008-02-15 | 630 | 631 | 630 | 631 | 600 | 631 |
| 2008-02-14 | 638 | 638 | 630 | 631 | 2,700 | 631 |
| 2008-02-13 | 624 | 631 | 624 | 631 | 8,600 | 631 |
| 2008-02-12 | 645 | 645 | 640 | 640 | 600 | 640 |
| 2008-02-08 | 640 | 640 | 640 | 640 | 8,700 | 640 |
| 2008-02-07 | 648 | 648 | 639 | 640 | 13,800 | 640 |
| 2008-02-06 | 661 | 661 | 640 | 640 | 13,100 | 640 |
| 2008-02-05 | 668 | 668 | 645 | 660 | 7,400 | 660 |
| 2008-02-04 | 661 | 670 | 660 | 668 | 6,000 | 668 |
| 2008-02-01 | 659 | 670 | 659 | 659 | 2,700 | 659 |
| 2008-01-31 | 650 | 659 | 640 | 659 | 7,700 | 659 |
| 2008-01-30 | 662 | 665 | 662 | 665 | 200 | 665 |
| 2008-01-29 | 665 | 665 | 665 | 665 | 600 | 665 |
| 2008-01-28 | 660 | 665 | 659 | 665 | 900 | 665 |
| 2008-01-25 | 659 | 659 | 650 | 659 | 5,600 | 659 |
| 2008-01-24 | 659 | 659 | 650 | 650 | 21,800 | 650 |
| 2008-01-23 | 650 | 651 | 649 | 650 | 44,600 | 650 |
| 2008-01-22 | 640 | 670 | 622 | 636 | 1,800 | 636 |
| 2008-01-21 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2008-01-18 | 668 | 670 | 646 | 666 | 4,800 | 666 |
| 2008-01-17 | 670 | 690 | 650 | 668 | 2,700 | 668 |
| 2008-01-16 | 725 | 725 | 690 | 690 | 7,900 | 690 |
| 2008-01-15 | 703 | 725 | 703 | 725 | 5,200 | 725 |
| 2008-01-11 | 735 | 735 | 734 | 734 | 2,100 | 734 |
| 2008-01-10 | 730 | 750 | 726 | 740 | 2,700 | 740 |
| 2008-01-09 | 701 | 740 | 701 | 740 | 2,400 | 740 |
| 2008-01-08 | 731 | 740 | 731 | 740 | 200 | 740 |
| 2008-01-07 | 750 | 750 | 743 | 743 | 1,500 | 743 |
| 2008-01-04 | 742 | 742 | 742 | 742 | 2,300 | 742 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
