5273 三谷セキサン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 395 | 405 | 395 | 395 | 800 | 395 |
| 2009-12-29 | 390 | 395 | 390 | 395 | 1,200 | 395 |
| 2009-12-28 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 2009-12-25 | 395 | 395 | 390 | 395 | 13,100 | 395 |
| 2009-12-24 | 390 | 390 | 390 | 390 | 700 | 390 |
| 2009-12-22 | 393 | 395 | 390 | 392 | 1,800 | 392 |
| 2009-12-21 | 388 | 393 | 388 | 393 | 1,600 | 393 |
| 2009-12-18 | 408 | 408 | 384 | 388 | 6,800 | 388 |
| 2009-12-17 | 410 | 423 | 406 | 408 | 14,500 | 408 |
| 2009-12-16 | 412 | 412 | 405 | 410 | 1,600 | 410 |
| 2009-12-15 | 415 | 419 | 412 | 412 | 2,300 | 412 |
| 2009-12-14 | 419 | 419 | 419 | 419 | 200 | 419 |
| 2009-12-11 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2009-12-10 | 418 | 433 | 416 | 433 | 600 | 433 |
| 2009-12-09 | 413 | 437 | 413 | 437 | 2,700 | 437 |
| 2009-12-08 | 416 | 422 | 416 | 417 | 1,100 | 417 |
| 2009-12-07 | 407 | 411 | 405 | 406 | 3,300 | 406 |
| 2009-12-04 | 412 | 412 | 406 | 407 | 400 | 407 |
| 2009-12-03 | 414 | 414 | 414 | 414 | 300 | 414 |
| 2009-12-02 | 421 | 421 | 418 | 418 | 200 | 418 |
| 2009-12-01 | 425 | 425 | 420 | 421 | 400 | 421 |
| 2009-11-30 | 430 | 440 | 425 | 425 | 1,400 | 425 |
| 2009-11-26 | 454 | 454 | 450 | 450 | 2,800 | 450 |
| 2009-11-25 | 450 | 455 | 450 | 455 | 200 | 455 |
| 2009-11-24 | 425 | 440 | 425 | 440 | 1,300 | 440 |
| 2009-11-20 | 439 | 449 | 439 | 449 | 200 | 449 |
| 2009-11-19 | 462 | 462 | 424 | 434 | 3,200 | 434 |
| 2009-11-18 | 471 | 471 | 460 | 462 | 4,400 | 462 |
| 2009-11-17 | 475 | 475 | 470 | 470 | 2,400 | 470 |
| 2009-11-16 | 470 | 475 | 470 | 475 | 1,500 | 475 |
| 2009-11-11 | 494 | 494 | 485 | 485 | 1,900 | 485 |
| 2009-11-06 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2009-10-28 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-10-27 | 474 | 479 | 474 | 479 | 300 | 479 |
| 2009-10-23 | 484 | 484 | 484 | 484 | 1,700 | 484 |
| 2009-10-22 | 482 | 484 | 482 | 484 | 200 | 484 |
| 2009-10-21 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-10-20 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2009-10-19 | 480 | 485 | 475 | 479 | 5,800 | 479 |
| 2009-10-16 | 490 | 510 | 473 | 510 | 2,000 | 510 |
| 2009-10-15 | 470 | 500 | 470 | 495 | 3,600 | 495 |
| 2009-10-14 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2009-10-13 | 470 | 470 | 470 | 470 | 1,300 | 470 |
| 2009-10-09 | 500 | 500 | 495 | 495 | 700 | 495 |
| 2009-10-07 | 495 | 510 | 495 | 510 | 1,300 | 510 |
| 2009-10-02 | 570 | 570 | 520 | 540 | 1,100 | 540 |
| 2009-10-01 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2009-09-29 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2009-09-28 | 551 | 555 | 545 | 545 | 3,300 | 545 |
| 2009-09-25 | 590 | 590 | 590 | 590 | 1,400 | 590 |
| 2009-09-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-09-17 | 579 | 600 | 579 | 600 | 400 | 600 |
| 2009-09-16 | 564 | 566 | 560 | 566 | 400 | 566 |
| 2009-09-15 | 580 | 580 | 560 | 574 | 2,400 | 574 |
| 2009-09-10 | 590 | 590 | 563 | 579 | 2,100 | 579 |
| 2009-09-09 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2009-09-08 | 590 | 590 | 590 | 590 | 600 | 590 |
| 2009-09-07 | 600 | 610 | 600 | 610 | 700 | 610 |
| 2009-09-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2009-08-28 | 650 | 650 | 600 | 631 | 1,400 | 631 |
| 2009-08-27 | 638 | 650 | 638 | 650 | 2,600 | 650 |
| 2009-08-26 | 638 | 638 | 638 | 638 | 1,200 | 638 |
| 2009-08-25 | 638 | 638 | 638 | 638 | 600 | 638 |
| 2009-08-24 | 649 | 649 | 638 | 638 | 400 | 638 |
| 2009-08-21 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2009-08-20 | 615 | 630 | 609 | 630 | 3,100 | 630 |
| 2009-08-19 | 599 | 615 | 599 | 615 | 1,300 | 615 |
| 2009-08-18 | 590 | 590 | 590 | 590 | 4,500 | 590 |
| 2009-08-17 | 580 | 590 | 580 | 590 | 200 | 590 |
| 2009-08-14 | 561 | 570 | 561 | 570 | 5,800 | 570 |
| 2009-08-13 | 565 | 570 | 556 | 560 | 3,300 | 560 |
| 2009-08-12 | 560 | 560 | 550 | 555 | 400 | 555 |
| 2009-08-11 | 580 | 580 | 541 | 560 | 6,000 | 560 |
| 2009-08-10 | 590 | 600 | 570 | 580 | 4,100 | 580 |
| 2009-08-07 | 610 | 610 | 552 | 610 | 4,000 | 610 |
| 2009-08-06 | 610 | 610 | 600 | 610 | 11,100 | 610 |
| 2009-08-05 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-08-04 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-08-03 | 600 | 620 | 600 | 620 | 1,300 | 620 |
| 2009-07-31 | 650 | 650 | 649 | 650 | 5,100 | 650 |
| 2009-07-30 | 640 | 650 | 640 | 650 | 7,500 | 650 |
| 2009-07-29 | 629 | 630 | 629 | 630 | 10,200 | 630 |
| 2009-07-28 | 610 | 620 | 610 | 620 | 3,400 | 620 |
| 2009-07-27 | 600 | 610 | 600 | 610 | 1,100 | 610 |
| 2009-07-24 | 600 | 620 | 600 | 600 | 16,000 | 600 |
| 2009-07-23 | 595 | 600 | 595 | 600 | 3,300 | 600 |
| 2009-07-22 | 590 | 600 | 585 | 600 | 15,500 | 600 |
| 2009-07-21 | 579 | 590 | 579 | 590 | 10,100 | 590 |
| 2009-07-17 | 570 | 579 | 570 | 579 | 700 | 579 |
| 2009-07-16 | 570 | 589 | 570 | 589 | 1,200 | 589 |
| 2009-07-15 | 580 | 588 | 579 | 588 | 1,000 | 588 |
| 2009-07-13 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2009-07-10 | 580 | 580 | 563 | 563 | 1,700 | 563 |
| 2009-07-09 | 570 | 582 | 570 | 581 | 1,400 | 581 |
| 2009-07-08 | 570 | 570 | 566 | 570 | 4,100 | 570 |
| 2009-07-07 | 580 | 580 | 570 | 578 | 1,000 | 578 |
| 2009-07-06 | 578 | 583 | 571 | 576 | 1,300 | 576 |
| 2009-07-03 | 549 | 578 | 549 | 578 | 1,400 | 578 |
| 2009-07-02 | 580 | 580 | 579 | 579 | 300 | 579 |
| 2009-07-01 | 549 | 560 | 547 | 560 | 3,600 | 560 |
| 2009-06-30 | 544 | 547 | 540 | 547 | 1,300 | 547 |
| 2009-06-29 | 530 | 546 | 521 | 528 | 1,700 | 528 |
| 2009-06-26 | 485 | 517 | 485 | 517 | 3,400 | 517 |
| 2009-06-25 | 479 | 480 | 479 | 480 | 2,100 | 480 |
| 2009-06-24 | 460 | 467 | 455 | 467 | 4,200 | 467 |
| 2009-06-23 | 449 | 452 | 442 | 452 | 3,900 | 452 |
| 2009-06-22 | 449 | 449 | 449 | 449 | 600 | 449 |
| 2009-06-19 | 451 | 451 | 447 | 449 | 2,000 | 449 |
| 2009-06-18 | 452 | 452 | 451 | 452 | 5,500 | 452 |
| 2009-06-17 | 434 | 452 | 434 | 452 | 2,400 | 452 |
| 2009-06-16 | 434 | 443 | 434 | 443 | 2,700 | 443 |
| 2009-06-15 | 433 | 440 | 433 | 440 | 4,300 | 440 |
| 2009-06-12 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2009-06-11 | 440 | 440 | 436 | 436 | 500 | 436 |
| 2009-06-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-06-09 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-06-08 | 431 | 443 | 431 | 436 | 8,200 | 436 |
| 2009-06-05 | 435 | 447 | 435 | 447 | 3,700 | 447 |
| 2009-06-04 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2009-06-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-06-02 | 435 | 445 | 435 | 445 | 2,200 | 445 |
| 2009-06-01 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2009-05-29 | 438 | 442 | 438 | 442 | 2,100 | 442 |
| 2009-05-28 | 445 | 455 | 445 | 448 | 2,500 | 448 |
| 2009-05-27 | 458 | 460 | 440 | 460 | 3,100 | 460 |
| 2009-05-26 | 480 | 480 | 451 | 458 | 3,500 | 458 |
| 2009-05-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-05-22 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2009-05-21 | 473 | 475 | 473 | 473 | 3,300 | 473 |
| 2009-05-20 | 473 | 473 | 473 | 473 | 600 | 473 |
| 2009-05-19 | 460 | 470 | 460 | 470 | 1,800 | 470 |
| 2009-05-18 | 455 | 460 | 455 | 460 | 1,300 | 460 |
| 2009-05-15 | 450 | 455 | 450 | 455 | 5,100 | 455 |
| 2009-05-14 | 450 | 451 | 440 | 450 | 2,500 | 450 |
| 2009-05-13 | 450 | 450 | 450 | 450 | 5,100 | 450 |
| 2009-05-11 | 450 | 450 | 450 | 450 | 1,700 | 450 |
| 2009-05-08 | 450 | 450 | 450 | 450 | 1,900 | 450 |
| 2009-05-07 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2009-05-01 | 460 | 460 | 460 | 460 | 15,200 | 460 |
| 2009-04-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-04-28 | 450 | 450 | 450 | 450 | 8,600 | 450 |
| 2009-04-27 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2009-04-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-04-23 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-04-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-04-21 | 447 | 447 | 447 | 447 | 5,000 | 447 |
| 2009-04-20 | 447 | 450 | 447 | 447 | 5,400 | 447 |
| 2009-04-17 | 420 | 447 | 420 | 447 | 1,600 | 447 |
| 2009-04-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-04-14 | 411 | 411 | 411 | 411 | 300 | 411 |
| 2009-04-10 | 410 | 410 | 405 | 405 | 5,300 | 405 |
| 2009-04-09 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-04-08 | 410 | 410 | 410 | 410 | 2,500 | 410 |
| 2009-04-07 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-04-06 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-04-03 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-04-02 | 415 | 415 | 410 | 410 | 200 | 410 |
| 2009-04-01 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-03-30 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2009-03-27 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2009-03-25 | 405 | 405 | 405 | 405 | 1,100 | 405 |
| 2009-03-24 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-03-23 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2009-03-19 | 388 | 388 | 388 | 388 | 500 | 388 |
| 2009-03-18 | 413 | 413 | 413 | 413 | 4,700 | 413 |
| 2009-03-17 | 398 | 413 | 398 | 413 | 1,200 | 413 |
| 2009-03-16 | 401 | 401 | 399 | 401 | 5,200 | 401 |
| 2009-03-10 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2009-03-06 | 402 | 402 | 401 | 401 | 1,100 | 401 |
| 2009-03-04 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2009-02-27 | 440 | 440 | 440 | 440 | 7,100 | 440 |
| 2009-02-26 | 430 | 440 | 430 | 440 | 7,100 | 440 |
| 2009-02-25 | 426 | 435 | 426 | 430 | 2,700 | 430 |
| 2009-02-24 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-02-23 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-02-19 | 445 | 445 | 445 | 445 | 4,200 | 445 |
| 2009-02-18 | 430 | 445 | 430 | 445 | 900 | 445 |
| 2009-02-17 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2009-02-16 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2009-02-13 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2009-02-04 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2009-01-23 | 445 | 445 | 445 | 445 | 1,500 | 445 |
| 2009-01-22 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2009-01-21 | 490 | 490 | 490 | 490 | 1,700 | 490 |
| 2009-01-20 | 490 | 495 | 490 | 490 | 6,900 | 490 |
| 2009-01-19 | 442 | 490 | 442 | 490 | 6,100 | 490 |
| 2009-01-13 | 434 | 442 | 434 | 442 | 400 | 442 |
| 2009-01-08 | 415 | 425 | 415 | 425 | 3,600 | 425 |
| 2009-01-06 | 449 | 450 | 449 | 450 | 3,300 | 450 |
| 2009-01-05 | 436 | 450 | 436 | 450 | 2,100 | 450 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
