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
2013-12-30	1,330	1,330	1,314	1,323	10,500	1,323
2013-12-27	1,250	1,293	1,250	1,291	16,900	1,291
2013-12-26	1,235	1,263	1,235	1,247	10,500	1,247
2013-12-25	1,234	1,268	1,224	1,254	15,500	1,254
2013-12-24	1,270	1,275	1,222	1,234	9,900	1,234
2013-12-20	1,348	1,348	1,271	1,279	19,500	1,279
2013-12-19	1,356	1,370	1,270	1,327	22,100	1,327
2013-12-18	1,342	1,364	1,341	1,354	11,400	1,354
2013-12-17	1,326	1,348	1,326	1,341	4,100	1,341
2013-12-16	1,369	1,370	1,325	1,326	3,500	1,326
2013-12-13	1,358	1,390	1,358	1,369	21,100	1,369
2013-12-12	1,362	1,375	1,350	1,361	5,400	1,361
2013-12-11	1,377	1,399	1,360	1,362	5,100	1,362
2013-12-10	1,361	1,400	1,361	1,384	5,000	1,384
2013-12-09	1,400	1,400	1,361	1,361	4,900	1,361
2013-12-06	1,411	1,412	1,362	1,371	15,500	1,371
2013-12-05	1,425	1,425	1,410	1,411	5,400	1,411
2013-12-04	1,420	1,425	1,402	1,402	3,900	1,402
2013-12-03	1,468	1,475	1,411	1,414	10,200	1,414
2013-12-02	1,475	1,476	1,435	1,435	22,800	1,435
2013-11-29	1,436	1,462	1,432	1,446	5,200	1,446
2013-11-28	1,459	1,464	1,432	1,464	3,600	1,464
2013-11-27	1,464	1,465	1,450	1,459	2,400	1,459
2013-11-26	1,465	1,483	1,450	1,465	3,100	1,465
2013-11-25	1,448	1,490	1,448	1,464	4,700	1,464
2013-11-22	1,488	1,488	1,430	1,448	6,200	1,448
2013-11-21	1,500	1,500	1,453	1,488	6,500	1,488
2013-11-20	1,474	1,481	1,462	1,481	5,900	1,481
2013-11-19	1,530	1,530	1,462	1,491	3,900	1,491
2013-11-18	1,495	1,520	1,492	1,506	8,300	1,506
2013-11-15	1,480	1,500	1,478	1,495	15,900	1,495
2013-11-14	1,471	1,480	1,420	1,477	19,300	1,477
2013-11-13	1,400	1,400	1,372	1,381	8,900	1,381
2013-11-12	1,362	1,375	1,334	1,365	11,200	1,365
2013-11-11	1,391	1,401	1,350	1,356	29,100	1,356
2013-11-08	1,423	1,428	1,385	1,387	20,800	1,387
2013-11-07	1,461	1,488	1,440	1,450	14,600	1,450
2013-11-06	1,438	1,487	1,438	1,461	20,800	1,461
2013-11-05	1,550	1,550	1,485	1,498	11,600	1,498
2013-11-01	1,554	1,554	1,486	1,512	20,600	1,512
2013-10-31	1,595	1,612	1,548	1,554	68,500	1,554
2013-10-30	1,600	1,650	1,555	1,555	162,100	1,555
2013-10-29	1,598	1,631	1,580	1,621	46,500	1,621
2013-10-28	1,574	1,596	1,535	1,575	27,900	1,575
2013-10-25	1,560	1,574	1,523	1,534	17,300	1,534
2013-10-24	1,530	1,551	1,501	1,549	19,800	1,549
2013-10-23	1,552	1,560	1,525	1,526	19,100	1,526
2013-10-22	1,579	1,584	1,547	1,552	25,400	1,552
2013-10-21	1,555	1,585	1,555	1,579	22,000	1,579
2013-10-18	1,542	1,561	1,542	1,555	14,400	1,555
2013-10-17	1,550	1,569	1,532	1,537	20,900	1,537
2013-10-16	1,552	1,568	1,552	1,565	9,100	1,565
2013-10-15	1,563	1,582	1,548	1,566	28,200	1,566
2013-10-11	1,610	1,615	1,566	1,575	44,000	1,575
2013-10-10	1,632	1,642	1,601	1,605	27,000	1,605
2013-10-09	1,650	1,658	1,596	1,644	23,100	1,644
2013-10-08	1,640	1,652	1,582	1,623	32,600	1,623
2013-10-07	1,650	1,687	1,628	1,639	40,500	1,639
2013-10-04	1,594	1,688	1,594	1,631	72,900	1,631
2013-10-03	1,528	1,659	1,528	1,636	44,300	1,636
2013-10-02	1,510	1,536	1,510	1,513	29,900	1,513
2013-10-01	1,518	1,525	1,500	1,511	25,400	1,511
2013-09-30	1,535	1,535	1,508	1,517	20,100	1,517
2013-09-27	1,535	1,535	1,508	1,523	31,300	1,523
2013-09-26	1,535	1,535	1,500	1,535	28,500	1,535
2013-09-25	1,535	1,542	1,525	1,542	27,600	1,542
2013-09-24	1,512	1,540	1,503	1,532	38,900	1,532
2013-09-20	1,511	1,547	1,510	1,544	23,200	1,544
2013-09-19	1,550	1,568	1,543	1,551	35,300	1,551
2013-09-18	1,570	1,584	1,521	1,573	25,100	1,573
2013-09-17	1,610	1,610	1,569	1,569	26,100	1,569
2013-09-13	1,610	1,637	1,606	1,621	39,600	1,621
2013-09-12	1,636	1,636	1,600	1,606	10,400	1,606
2013-09-11	1,625	1,650	1,608	1,635	32,100	1,635
2013-09-10	1,585	1,660	1,580	1,625	29,800	1,625
2013-09-09	1,665	1,665	1,585	1,621	28,500	1,621
2013-09-06	1,640	1,640	1,571	1,585	26,600	1,585
2013-09-05	1,721	1,721	1,645	1,645	37,500	1,645
2013-09-04	1,745	1,767	1,670	1,720	32,200	1,720
2013-09-03	1,730	1,770	1,703	1,744	36,400	1,744
2013-09-02	1,610	1,747	1,600	1,690	63,300	1,690
2013-08-30	1,680	1,890	1,665	1,770	196,300	1,770
2013-08-29	1,696	1,748	1,578	1,680	177,600	1,680
2013-08-28	1,600	1,699	1,593	1,694	80,600	1,694
2013-08-27	1,653	1,669	1,640	1,650	31,900	1,650
2013-08-26	1,690	1,690	1,630	1,660	30,900	1,660
2013-08-23	1,618	1,690	1,580	1,671	55,300	1,671
2013-08-22	1,620	1,750	1,560	1,698	113,300	1,698
2013-08-21	1,552	1,600	1,540	1,593	43,900	1,593
2013-08-20	1,600	1,600	1,521	1,575	40,000	1,575
2013-08-19	1,600	1,650	1,512	1,600	66,700	1,600
2013-08-16	1,570	1,780	1,545	1,621	167,700	1,621
2013-08-15	1,500	1,560	1,466	1,550	59,500	1,550
2013-08-14	1,501	1,501	1,460	1,496	27,400	1,496
2013-08-13	1,510	1,512	1,446	1,500	62,800	1,500
2013-08-12	1,500	1,545	1,488	1,525	53,100	1,525
2013-08-09	1,500	1,514	1,473	1,496	42,600	1,496
2013-08-08	1,430	1,489	1,414	1,480	65,100	1,480
2013-08-07	1,400	1,449	1,394	1,402	32,600	1,402
2013-08-06	1,330	1,420	1,320	1,408	33,800	1,408
2013-08-05	1,300	1,332	1,300	1,326	24,900	1,326
2013-08-02	1,265	1,297	1,265	1,297	20,800	1,297
2013-08-01	1,261	1,280	1,253	1,263	10,000	1,263
2013-07-31	1,263	1,280	1,261	1,266	9,900	1,266
2013-07-30	1,270	1,290	1,260	1,289	23,500	1,289
2013-07-29	1,292	1,299	1,261	1,295	20,800	1,295
2013-07-26	1,287	1,299	1,250	1,295	11,700	1,295
2013-07-25	1,299	1,299	1,270	1,290	16,100	1,290
2013-07-24	1,287	1,299	1,286	1,299	5,300	1,299
2013-07-23	1,285	1,300	1,285	1,300	7,000	1,300
2013-07-22	1,309	1,310	1,296	1,296	6,900	1,296
2013-07-19	1,307	1,315	1,280	1,310	10,500	1,310
2013-07-18	1,319	1,340	1,277	1,320	23,700	1,320
2013-07-17	1,319	1,320	1,300	1,320	20,300	1,320
2013-07-16	1,319	1,321	1,310	1,314	27,500	1,314
2013-07-12	1,320	1,320	1,314	1,319	9,200	1,319
2013-07-11	1,340	1,340	1,316	1,320	9,000	1,320
2013-07-10	1,331	1,349	1,319	1,349	16,800	1,349
2013-07-09	1,300	1,338	1,285	1,330	27,100	1,330
2013-07-08	1,241	1,300	1,241	1,290	44,400	1,290
2013-07-05	1,220	1,245	1,220	1,245	17,200	1,245
2013-07-04	1,220	1,245	1,214	1,230	6,900	1,230
2013-07-03	1,259	1,278	1,144	1,215	40,100	1,215
2013-07-02	1,180	1,249	1,180	1,245	21,600	1,245
2013-07-01	1,155	1,189	1,155	1,180	9,000	1,180
2013-06-28	1,150	1,160	1,149	1,155	10,300	1,155
2013-06-27	1,150	1,161	1,140	1,140	12,500	1,140
2013-06-26	1,140	1,150	1,133	1,150	16,800	1,150
2013-06-25	1,163	1,163	1,120	1,130	12,600	1,130
2013-06-24	1,190	1,190	1,136	1,145	8,100	1,145
2013-06-21	1,120	1,130	1,120	1,130	4,700	1,130
2013-06-20	1,120	1,136	1,120	1,120	2,400	1,120
2013-06-19	1,139	1,139	1,112	1,118	3,600	1,118
2013-06-18	1,110	1,120	1,096	1,108	7,000	1,108
2013-06-17	1,100	1,110	1,091	1,095	14,100	1,095
2013-06-14	1,110	1,110	1,091	1,100	9,400	1,100
2013-06-13	1,100	1,125	1,080	1,100	6,000	1,100
2013-06-12	1,100	1,116	1,070	1,109	8,000	1,109
2013-06-11	1,134	1,134	1,101	1,105	11,100	1,105
2013-06-10	1,145	1,145	1,118	1,135	9,600	1,135
2013-06-07	1,130	1,147	1,110	1,140	10,900	1,140
2013-06-06	1,150	1,152	1,098	1,152	26,400	1,152
2013-06-05	1,149	1,160	1,140	1,155	19,500	1,155
2013-06-04	1,139	1,160	1,130	1,145	20,300	1,145
2013-06-03	1,133	1,142	1,132	1,139	31,100	1,139
2013-05-31	1,130	1,137	1,125	1,137	4,200	1,137
2013-05-30	1,115	1,148	1,100	1,127	18,600	1,127
2013-05-29	1,120	1,120	1,102	1,118	3,000	1,118
2013-05-28	1,125	1,129	1,112	1,120	9,900	1,120
2013-05-27	1,120	1,137	1,100	1,125	19,500	1,125
2013-05-24	1,070	1,130	1,061	1,100	16,300	1,100
2013-05-23	1,050	1,060	1,032	1,050	19,500	1,050
2013-05-22	1,045	1,070	1,030	1,051	26,800	1,051
2013-05-21	1,049	1,049	1,022	1,045	3,600	1,045
2013-05-20	1,050	1,050	1,001	1,049	18,900	1,049
2013-05-17	995	1,020	994	1,020	3,600	1,020
2013-05-16	980	1,020	980	995	15,600	995
2013-05-15	1,020	1,021	1,007	1,010	8,100	1,010
2013-05-14	1,030	1,035	1,020	1,021	4,200	1,021
2013-05-13	1,036	1,037	1,020	1,036	11,800	1,036
2013-05-10	1,001	1,038	1,001	1,037	7,000	1,037
2013-05-09	1,043	1,050	1,041	1,045	5,000	1,045
2013-05-08	1,029	1,050	1,020	1,050	6,100	1,050
2013-05-07	1,030	1,044	976	1,030	7,800	1,030
2013-05-02	1,050	1,050	1,015	1,022	3,500	1,022
2013-05-01	1,030	1,050	1,019	1,050	15,200	1,050
2013-04-30	1,000	1,031	999	1,030	9,300	1,030
2013-04-26	991	1,000	990	1,000	7,300	1,000
2013-04-25	995	999	990	990	13,700	990
2013-04-24	983	990	971	990	8,000	990
2013-04-23	975	980	970	980	8,400	980
2013-04-22	970	975	955	974	12,700	974
2013-04-19	945	963	945	960	2,700	960
2013-04-18	945	964	945	951	10,700	951
2013-04-17	951	956	941	945	7,400	945
2013-04-16	966	966	932	942	16,400	942
2013-04-15	948	970	945	967	29,100	967
2013-04-12	948	955	938	942	11,300	942
2013-04-11	943	950	931	945	29,300	945
2013-04-10	945	949	891	943	25,600	943
2013-04-09	860	964	860	943	57,100	943
2013-04-08	814	824	814	824	1,100	824
2013-04-05	791	815	791	814	13,400	814
2013-04-04	785	785	785	785	1,100	785
2013-04-03	796	796	796	796	100	796
2013-04-02	798	798	750	790	5,700	790
2013-04-01	801	801	785	799	3,600	799
2013-03-29	815	815	810	813	4,200	813
2013-03-28	820	825	800	815	7,800	815
2013-03-27	819	823	815	823	5,700	823
2013-03-26	823	823	800	820	3,100	820
2013-03-25	825	833	805	824	16,100	824
2013-03-22	820	828	809	825	20,600	825
2013-03-21	810	818	808	818	7,700	818
2013-03-19	779	793	778	793	5,900	793
2013-03-18	742	770	742	768	11,800	768
2013-03-15	738	760	726	742	21,400	742
2013-03-14	730	737	721	737	7,800	737
2013-03-13	725	735	725	735	6,200	735
2013-03-12	732	742	731	733	6,200	733
2013-03-11	737	757	708	745	15,500	745
2013-03-08	740	740	705	737	11,900	737
2013-03-07	740	740	730	734	16,800	734
2013-03-06	731	742	731	740	11,800	740
2013-03-05	744	748	741	745	30,000	745
2013-03-04	754	754	735	751	7,400	751
2013-03-01	742	757	740	757	5,200	757
2013-02-28	741	750	740	741	9,100	741
2013-02-27	741	742	738	741	7,200	741
2013-02-26	741	741	741	741	1,700	741
2013-02-25	757	757	745	755	8,500	755
2013-02-22	755	757	755	757	200	757
2013-02-21	753	760	750	759	6,300	759
2013-02-20	756	761	746	752	2,300	752
2013-02-19	750	751	745	745	8,800	745
2013-02-18	748	769	748	761	17,000	761
2013-02-15	764	764	730	748	5,400	748
2013-02-14	780	780	756	770	12,900	770
2013-02-13	800	810	780	810	10,300	810
2013-02-12	806	816	805	809	6,300	809
2013-02-08	811	820	811	816	9,500	816
2013-02-07	830	830	820	821	2,000	821
2013-02-06	838	838	821	826	5,500	826
2013-02-05	830	848	821	821	7,800	821
2013-02-04	822	838	817	838	22,500	838
2013-02-01	800	817	795	817	23,600	817
2013-01-31	790	801	786	801	13,300	801
2013-01-30	785	787	781	785	6,800	785
2013-01-29	785	785	780	781	4,000	781
2013-01-28	775	780	775	779	15,800	779
2013-01-25	770	779	755	775	11,700	775
2013-01-24	740	770	740	770	9,100	770
2013-01-23	760	760	740	740	9,100	740
2013-01-22	751	757	736	757	7,400	757
2013-01-21	748	755	740	751	14,800	751
2013-01-18	726	740	726	740	6,100	740
2013-01-17	722	732	721	725	9,600	725
2013-01-16	717	731	715	720	24,300	720
2013-01-15	715	720	713	715	11,000	715
2013-01-11	711	721	711	712	1,800	712
2013-01-10	710	714	700	707	19,300	707
2013-01-09	700	718	700	710	3,000	710
2013-01-08	700	715	700	710	2,200	710
2013-01-07	718	719	700	700	9,500	700
2013-01-04	714	725	705	724	8,200	724

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