1. HOME >
  2. 株価時系列 >
  3. 5273 >
  4. 2013年

5273 三谷セキサン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3301,3301,3141,32310,5001,323
2013-12-271,2501,2931,2501,29116,9001,291
2013-12-261,2351,2631,2351,24710,5001,247
2013-12-251,2341,2681,2241,25415,5001,254
2013-12-241,2701,2751,2221,2349,9001,234
2013-12-201,3481,3481,2711,27919,5001,279
2013-12-191,3561,3701,2701,32722,1001,327
2013-12-181,3421,3641,3411,35411,4001,354
2013-12-171,3261,3481,3261,3414,1001,341
2013-12-161,3691,3701,3251,3263,5001,326
2013-12-131,3581,3901,3581,36921,1001,369
2013-12-121,3621,3751,3501,3615,4001,361
2013-12-111,3771,3991,3601,3625,1001,362
2013-12-101,3611,4001,3611,3845,0001,384
2013-12-091,4001,4001,3611,3614,9001,361
2013-12-061,4111,4121,3621,37115,5001,371
2013-12-051,4251,4251,4101,4115,4001,411
2013-12-041,4201,4251,4021,4023,9001,402
2013-12-031,4681,4751,4111,41410,2001,414
2013-12-021,4751,4761,4351,43522,8001,435
2013-11-291,4361,4621,4321,4465,2001,446
2013-11-281,4591,4641,4321,4643,6001,464
2013-11-271,4641,4651,4501,4592,4001,459
2013-11-261,4651,4831,4501,4653,1001,465
2013-11-251,4481,4901,4481,4644,7001,464
2013-11-221,4881,4881,4301,4486,2001,448
2013-11-211,5001,5001,4531,4886,5001,488
2013-11-201,4741,4811,4621,4815,9001,481
2013-11-191,5301,5301,4621,4913,9001,491
2013-11-181,4951,5201,4921,5068,3001,506
2013-11-151,4801,5001,4781,49515,9001,495
2013-11-141,4711,4801,4201,47719,3001,477
2013-11-131,4001,4001,3721,3818,9001,381
2013-11-121,3621,3751,3341,36511,2001,365
2013-11-111,3911,4011,3501,35629,1001,356
2013-11-081,4231,4281,3851,38720,8001,387
2013-11-071,4611,4881,4401,45014,6001,450
2013-11-061,4381,4871,4381,46120,8001,461
2013-11-051,5501,5501,4851,49811,6001,498
2013-11-011,5541,5541,4861,51220,6001,512
2013-10-311,5951,6121,5481,55468,5001,554
2013-10-301,6001,6501,5551,555162,1001,555
2013-10-291,5981,6311,5801,62146,5001,621
2013-10-281,5741,5961,5351,57527,9001,575
2013-10-251,5601,5741,5231,53417,3001,534
2013-10-241,5301,5511,5011,54919,8001,549
2013-10-231,5521,5601,5251,52619,1001,526
2013-10-221,5791,5841,5471,55225,4001,552
2013-10-211,5551,5851,5551,57922,0001,579
2013-10-181,5421,5611,5421,55514,4001,555
2013-10-171,5501,5691,5321,53720,9001,537
2013-10-161,5521,5681,5521,5659,1001,565
2013-10-151,5631,5821,5481,56628,2001,566
2013-10-111,6101,6151,5661,57544,0001,575
2013-10-101,6321,6421,6011,60527,0001,605
2013-10-091,6501,6581,5961,64423,1001,644
2013-10-081,6401,6521,5821,62332,6001,623
2013-10-071,6501,6871,6281,63940,5001,639
2013-10-041,5941,6881,5941,63172,9001,631
2013-10-031,5281,6591,5281,63644,3001,636
2013-10-021,5101,5361,5101,51329,9001,513
2013-10-011,5181,5251,5001,51125,4001,511
2013-09-301,5351,5351,5081,51720,1001,517
2013-09-271,5351,5351,5081,52331,3001,523
2013-09-261,5351,5351,5001,53528,5001,535
2013-09-251,5351,5421,5251,54227,6001,542
2013-09-241,5121,5401,5031,53238,9001,532
2013-09-201,5111,5471,5101,54423,2001,544
2013-09-191,5501,5681,5431,55135,3001,551
2013-09-181,5701,5841,5211,57325,1001,573
2013-09-171,6101,6101,5691,56926,1001,569
2013-09-131,6101,6371,6061,62139,6001,621
2013-09-121,6361,6361,6001,60610,4001,606
2013-09-111,6251,6501,6081,63532,1001,635
2013-09-101,5851,6601,5801,62529,8001,625
2013-09-091,6651,6651,5851,62128,5001,621
2013-09-061,6401,6401,5711,58526,6001,585
2013-09-051,7211,7211,6451,64537,5001,645
2013-09-041,7451,7671,6701,72032,2001,720
2013-09-031,7301,7701,7031,74436,4001,744
2013-09-021,6101,7471,6001,69063,3001,690
2013-08-301,6801,8901,6651,770196,3001,770
2013-08-291,6961,7481,5781,680177,6001,680
2013-08-281,6001,6991,5931,69480,6001,694
2013-08-271,6531,6691,6401,65031,9001,650
2013-08-261,6901,6901,6301,66030,9001,660
2013-08-231,6181,6901,5801,67155,3001,671
2013-08-221,6201,7501,5601,698113,3001,698
2013-08-211,5521,6001,5401,59343,9001,593
2013-08-201,6001,6001,5211,57540,0001,575
2013-08-191,6001,6501,5121,60066,7001,600
2013-08-161,5701,7801,5451,621167,7001,621
2013-08-151,5001,5601,4661,55059,5001,550
2013-08-141,5011,5011,4601,49627,4001,496
2013-08-131,5101,5121,4461,50062,8001,500
2013-08-121,5001,5451,4881,52553,1001,525
2013-08-091,5001,5141,4731,49642,6001,496
2013-08-081,4301,4891,4141,48065,1001,480
2013-08-071,4001,4491,3941,40232,6001,402
2013-08-061,3301,4201,3201,40833,8001,408
2013-08-051,3001,3321,3001,32624,9001,326
2013-08-021,2651,2971,2651,29720,8001,297
2013-08-011,2611,2801,2531,26310,0001,263
2013-07-311,2631,2801,2611,2669,9001,266
2013-07-301,2701,2901,2601,28923,5001,289
2013-07-291,2921,2991,2611,29520,8001,295
2013-07-261,2871,2991,2501,29511,7001,295
2013-07-251,2991,2991,2701,29016,1001,290
2013-07-241,2871,2991,2861,2995,3001,299
2013-07-231,2851,3001,2851,3007,0001,300
2013-07-221,3091,3101,2961,2966,9001,296
2013-07-191,3071,3151,2801,31010,5001,310
2013-07-181,3191,3401,2771,32023,7001,320
2013-07-171,3191,3201,3001,32020,3001,320
2013-07-161,3191,3211,3101,31427,5001,314
2013-07-121,3201,3201,3141,3199,2001,319
2013-07-111,3401,3401,3161,3209,0001,320
2013-07-101,3311,3491,3191,34916,8001,349
2013-07-091,3001,3381,2851,33027,1001,330
2013-07-081,2411,3001,2411,29044,4001,290
2013-07-051,2201,2451,2201,24517,2001,245
2013-07-041,2201,2451,2141,2306,9001,230
2013-07-031,2591,2781,1441,21540,1001,215
2013-07-021,1801,2491,1801,24521,6001,245
2013-07-011,1551,1891,1551,1809,0001,180
2013-06-281,1501,1601,1491,15510,3001,155
2013-06-271,1501,1611,1401,14012,5001,140
2013-06-261,1401,1501,1331,15016,8001,150
2013-06-251,1631,1631,1201,13012,6001,130
2013-06-241,1901,1901,1361,1458,1001,145
2013-06-211,1201,1301,1201,1304,7001,130
2013-06-201,1201,1361,1201,1202,4001,120
2013-06-191,1391,1391,1121,1183,6001,118
2013-06-181,1101,1201,0961,1087,0001,108
2013-06-171,1001,1101,0911,09514,1001,095
2013-06-141,1101,1101,0911,1009,4001,100
2013-06-131,1001,1251,0801,1006,0001,100
2013-06-121,1001,1161,0701,1098,0001,109
2013-06-111,1341,1341,1011,10511,1001,105
2013-06-101,1451,1451,1181,1359,6001,135
2013-06-071,1301,1471,1101,14010,9001,140
2013-06-061,1501,1521,0981,15226,4001,152
2013-06-051,1491,1601,1401,15519,5001,155
2013-06-041,1391,1601,1301,14520,3001,145
2013-06-031,1331,1421,1321,13931,1001,139
2013-05-311,1301,1371,1251,1374,2001,137
2013-05-301,1151,1481,1001,12718,6001,127
2013-05-291,1201,1201,1021,1183,0001,118
2013-05-281,1251,1291,1121,1209,9001,120
2013-05-271,1201,1371,1001,12519,5001,125
2013-05-241,0701,1301,0611,10016,3001,100
2013-05-231,0501,0601,0321,05019,5001,050
2013-05-221,0451,0701,0301,05126,8001,051
2013-05-211,0491,0491,0221,0453,6001,045
2013-05-201,0501,0501,0011,04918,9001,049
2013-05-179951,0209941,0203,6001,020
2013-05-169801,02098099515,600995
2013-05-151,0201,0211,0071,0108,1001,010
2013-05-141,0301,0351,0201,0214,2001,021
2013-05-131,0361,0371,0201,03611,8001,036
2013-05-101,0011,0381,0011,0377,0001,037
2013-05-091,0431,0501,0411,0455,0001,045
2013-05-081,0291,0501,0201,0506,1001,050
2013-05-071,0301,0449761,0307,8001,030
2013-05-021,0501,0501,0151,0223,5001,022
2013-05-011,0301,0501,0191,05015,2001,050
2013-04-301,0001,0319991,0309,3001,030
2013-04-269911,0009901,0007,3001,000
2013-04-2599599999099013,700990
2013-04-249839909719908,000990
2013-04-239759809709808,400980
2013-04-2297097595597412,700974
2013-04-199459639459602,700960
2013-04-1894596494595110,700951
2013-04-179519569419457,400945
2013-04-1696696693294216,400942
2013-04-1594897094596729,100967
2013-04-1294895593894211,300942
2013-04-1194395093194529,300945
2013-04-1094594989194325,600943
2013-04-0986096486094357,100943
2013-04-088148248148241,100824
2013-04-0579181579181413,400814
2013-04-047857857857851,100785
2013-04-03796796796796100796
2013-04-027987987507905,700790
2013-04-018018017857993,600799
2013-03-298158158108134,200813
2013-03-288208258008157,800815
2013-03-278198238158235,700823
2013-03-268238238008203,100820
2013-03-2582583380582416,100824
2013-03-2282082880982520,600825
2013-03-218108188088187,700818
2013-03-197797937787935,900793
2013-03-1874277074276811,800768
2013-03-1573876072674221,400742
2013-03-147307377217377,800737
2013-03-137257357257356,200735
2013-03-127327427317336,200733
2013-03-1173775770874515,500745
2013-03-0874074070573711,900737
2013-03-0774074073073416,800734
2013-03-0673174273174011,800740
2013-03-0574474874174530,000745
2013-03-047547547357517,400751
2013-03-017427577407575,200757
2013-02-287417507407419,100741
2013-02-277417427387417,200741
2013-02-267417417417411,700741
2013-02-257577577457558,500755
2013-02-22755757755757200757
2013-02-217537607507596,300759
2013-02-207567617467522,300752
2013-02-197507517457458,800745
2013-02-1874876974876117,000761
2013-02-157647647307485,400748
2013-02-1478078075677012,900770
2013-02-1380081078081010,300810
2013-02-128068168058096,300809
2013-02-088118208118169,500816
2013-02-078308308208212,000821
2013-02-068388388218265,500826
2013-02-058308488218217,800821
2013-02-0482283881783822,500838
2013-02-0180081779581723,600817
2013-01-3179080178680113,300801
2013-01-307857877817856,800785
2013-01-297857857807814,000781
2013-01-2877578077577915,800779
2013-01-2577077975577511,700775
2013-01-247407707407709,100770
2013-01-237607607407409,100740
2013-01-227517577367577,400757
2013-01-2174875574075114,800751
2013-01-187267407267406,100740
2013-01-177227327217259,600725
2013-01-1671773171572024,300720
2013-01-1571572071371511,000715
2013-01-117117217117121,800712
2013-01-1071071470070719,300707
2013-01-097007187007103,000710
2013-01-087007157007102,200710
2013-01-077187197007009,500700
2013-01-047147257057248,200724

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