5273 三谷セキサン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	415	415	409	409	1,100	409
2010-12-28	416	416	416	416	100	416
2010-12-27	412	425	411	411	700	411
2010-12-24	425	425	403	420	11,700	420
2010-12-22	418	428	418	428	500	428
2010-12-21	422	422	400	412	3,800	412
2010-12-20	422	429	422	422	4,300	422
2010-12-17	435	435	428	430	4,100	430
2010-12-16	431	446	431	446	300	446
2010-12-14	420	424	420	424	400	424
2010-12-13	423	423	415	415	1,300	415
2010-12-10	426	426	426	426	1,000	426
2010-12-09	420	428	420	428	300	428
2010-12-08	429	429	428	428	400	428
2010-12-06	426	426	425	425	800	425
2010-12-03	431	431	425	425	500	425
2010-12-02	434	434	434	434	100	434
2010-11-30	437	437	426	426	200	426
2010-11-29	429	430	429	430	1,100	430
2010-11-25	448	448	442	442	2,500	442
2010-11-22	448	448	448	448	100	448
2010-11-18	454	454	454	454	4,600	454
2010-11-17	450	454	450	454	600	454
2010-11-15	449	456	442	456	600	456
2010-11-12	457	457	457	457	100	457
2010-11-11	443	455	443	455	200	455
2010-11-08	439	439	435	435	400	435
2010-11-05	455	455	455	455	700	455
2010-10-25	459	459	459	459	1,900	459
2010-10-18	459	459	459	459	3,600	459
2010-10-15	443	459	443	459	1,100	459
2010-10-14	443	443	440	440	500	440
2010-10-12	443	443	443	443	1,100	443
2010-10-08	446	448	446	448	600	448
2010-10-07	458	458	450	450	1,300	450
2010-10-06	451	451	450	450	1,700	450
2010-10-05	455	456	450	450	1,500	450
2010-10-01	485	485	470	471	1,300	471
2010-09-30	497	497	485	485	2,100	485
2010-09-27	500	500	490	497	4,900	497
2010-09-24	500	500	499	500	2,300	500
2010-09-22	500	500	480	489	6,100	489
2010-09-21	485	490	485	490	10,500	490
2010-09-17	485	485	485	485	3,000	485
2010-09-16	496	496	480	486	3,100	486
2010-09-15	487	487	480	480	200	480
2010-09-14	487	487	480	487	900	487
2010-09-13	487	487	487	487	3,000	487
2010-09-10	487	487	486	487	1,300	487
2010-09-09	487	487	487	487	3,100	487
2010-09-07	487	487	487	487	100	487
2010-09-03	487	487	487	487	2,000	487
2010-09-01	487	487	487	487	100	487
2010-08-31	487	487	487	487	2,000	487
2010-08-30	487	487	487	487	200	487
2010-08-27	494	494	487	487	300	487
2010-08-26	495	495	487	487	1,200	487
2010-08-25	500	500	491	495	3,000	495
2010-08-24	479	505	478	500	4,500	500
2010-08-23	495	495	495	495	4,000	495
2010-08-20	490	490	490	490	100	490
2010-08-19	490	490	490	490	200	490
2010-08-18	495	496	493	493	6,900	493
2010-08-17	495	499	490	495	1,900	495
2010-08-16	487	487	487	487	100	487
2010-08-13	490	490	487	487	1,100	487
2010-08-12	490	490	490	490	1,100	490
2010-08-11	497	497	485	485	200	485
2010-08-09	497	497	497	497	200	497
2010-08-05	497	497	497	497	100	497
2010-08-04	497	497	497	497	100	497
2010-08-03	499	499	491	491	2,200	491
2010-08-02	499	499	499	499	100	499
2010-07-30	500	500	499	499	1,300	499
2010-07-29	500	500	500	500	200	500
2010-07-28	495	500	495	500	3,300	500
2010-07-27	466	494	466	494	400	494
2010-07-26	498	500	489	500	20,200	500
2010-07-23	489	490	489	489	3,800	489
2010-07-22	490	490	489	489	500	489
2010-07-20	489	489	489	489	8,900	489
2010-07-16	471	489	471	489	700	489
2010-07-15	451	466	451	466	1,500	466
2010-07-14	476	476	475	475	2,200	475
2010-07-12	460	460	460	460	100	460
2010-07-09	442	442	442	442	400	442
2010-07-06	450	450	450	450	11,100	450
2010-07-05	450	450	450	450	500	450
2010-07-02	448	448	448	448	300	448
2010-07-01	448	448	448	448	100	448
2010-06-30	449	449	449	449	300	449
2010-06-29	450	450	450	450	1,000	450
2010-06-28	460	460	441	450	1,700	450
2010-06-25	471	471	455	460	7,000	460
2010-06-24	473	473	473	473	100	473
2010-06-23	463	473	458	473	2,500	473
2010-06-22	462	462	462	462	3,000	462
2010-06-18	476	476	470	470	5,100	470
2010-06-17	455	476	455	476	2,800	476
2010-06-16	459	468	458	459	3,400	459
2010-06-15	460	460	450	450	500	450
2010-06-14	458	458	458	458	500	458
2010-06-11	458	458	457	458	2,000	458
2010-06-10	457	465	450	450	1,100	450
2010-06-09	461	461	461	461	200	461
2010-06-07	460	460	460	460	200	460
2010-06-04	470	470	460	460	300	460
2010-06-03	445	462	445	462	1,400	462
2010-06-02	460	460	460	460	500	460
2010-06-01	468	468	468	468	100	468
2010-05-28	460	460	460	460	300	460
2010-05-27	457	465	453	458	600	458
2010-05-26	473	473	473	473	600	473
2010-05-25	475	480	473	480	2,800	480
2010-05-24	473	473	473	473	800	473
2010-05-21	473	473	473	473	200	473
2010-05-20	476	488	476	488	700	488
2010-05-19	500	500	491	491	4,600	491
2010-05-18	490	510	490	510	2,800	510
2010-05-17	481	488	480	488	1,400	488
2010-05-14	495	505	486	486	2,800	486
2010-05-13	500	500	490	493	1,300	493
2010-05-12	510	510	500	501	1,700	501
2010-05-11	510	510	510	510	100	510
2010-05-10	520	520	520	520	1,200	520
2010-05-07	506	506	504	504	200	504
2010-05-06	506	506	506	506	1,500	506
2010-04-30	510	510	505	505	300	505
2010-04-28	524	524	515	515	2,300	515
2010-04-27	524	524	520	524	2,800	524
2010-04-26	517	525	504	504	3,300	504
2010-04-23	508	508	490	504	1,700	504
2010-04-22	489	489	488	489	800	489
2010-04-21	489	489	489	489	1,200	489
2010-04-20	498	498	461	489	2,400	489
2010-04-19	494	494	493	494	4,500	494
2010-04-16	472	494	472	494	900	494
2010-04-15	451	460	451	460	1,400	460
2010-04-14	449	449	449	449	100	449
2010-04-13	451	451	449	450	4,300	450
2010-04-12	460	460	460	460	1,700	460
2010-04-09	450	458	450	458	500	458
2010-04-08	450	450	450	450	1,000	450
2010-04-07	450	450	450	450	500	450
2010-04-06	450	450	450	450	800	450
2010-04-05	460	460	450	450	1,200	450
2010-04-02	421	460	421	460	800	460
2010-04-01	421	421	417	421	1,000	421
2010-03-31	417	417	417	417	100	417
2010-03-30	408	408	408	408	2,600	408
2010-03-29	397	407	397	407	900	407
2010-03-26	429	430	415	415	7,100	415
2010-03-25	422	429	422	429	1,700	429
2010-03-24	421	422	421	422	600	422
2010-03-23	413	415	413	414	1,400	414
2010-03-19	423	423	410	410	300	410
2010-03-18	424	424	410	415	6,700	415
2010-03-16	411	425	411	425	1,500	425
2010-03-15	413	413	411	411	500	411
2010-03-12	414	415	410	410	1,300	410
2010-03-11	414	414	407	410	700	410
2010-03-10	414	414	414	414	200	414
2010-03-09	415	415	409	414	1,200	414
2010-03-08	421	421	413	414	1,400	414
2010-03-05	420	420	418	420	6,200	420
2010-03-04	420	420	419	419	500	419
2010-03-03	415	415	415	415	100	415
2010-03-02	425	425	410	415	1,200	415
2010-03-01	425	425	425	425	500	425
2010-02-25	427	427	425	425	2,600	425
2010-02-24	412	428	412	428	300	428
2010-02-23	403	412	403	412	400	412
2010-02-19	423	423	393	400	1,900	400
2010-02-18	417	417	415	415	6,500	415
2010-02-17	409	418	409	418	1,500	418
2010-02-16	401	410	401	410	1,200	410
2010-02-15	389	397	389	397	700	397
2010-02-12	400	400	392	392	1,000	392
2010-02-10	400	400	400	400	100	400
2010-02-08	403	403	400	400	1,100	400
2010-02-05	422	422	405	406	500	406
2010-02-04	404	426	403	426	2,900	426
2010-02-03	407	407	404	404	700	404
2010-02-02	397	399	375	399	1,900	399
2010-02-01	399	399	399	399	200	399
2010-01-29	414	414	401	401	300	401
2010-01-28	421	422	421	422	8,000	422
2010-01-27	410	431	410	431	3,200	431
2010-01-26	395	410	395	410	800	410
2010-01-25	394	394	394	394	700	394
2010-01-22	394	394	394	394	100	394
2010-01-21	393	393	393	393	100	393
2010-01-20	398	398	393	393	600	393
2010-01-19	397	398	397	397	4,100	397
2010-01-18	397	397	393	397	10,300	397
2010-01-15	397	397	395	397	2,900	397
2010-01-14	395	397	389	397	2,000	397
2010-01-13	393	395	393	395	2,200	395
2010-01-12	395	395	395	395	1,900	395
2010-01-08	395	395	391	391	1,900	391
2010-01-07	395	395	395	395	100	395
2010-01-06	395	395	392	395	1,600	395
2010-01-05	394	394	394	394	100	394
2010-01-04	395	395	390	390	2,000	390

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