5273 三谷セキサン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,080	2,099	2,046	2,046	7,600	2,046
2014-12-29	2,047	2,075	2,032	2,048	6,000	2,048
2014-12-26	2,000	2,031	1,995	2,028	4,800	2,028
2014-12-25	1,993	2,005	1,993	2,000	4,500	2,000
2014-12-24	2,000	2,002	1,976	1,993	5,600	1,993
2014-12-22	1,980	1,993	1,969	1,993	7,700	1,993
2014-12-19	1,944	1,984	1,928	1,976	9,600	1,976
2014-12-18	1,940	1,970	1,937	1,944	8,800	1,944
2014-12-17	1,900	1,939	1,900	1,915	8,200	1,915
2014-12-16	1,982	1,986	1,889	1,900	18,700	1,900
2014-12-15	2,011	2,034	2,006	2,008	7,200	2,008
2014-12-12	2,049	2,050	2,011	2,011	23,400	2,011
2014-12-11	2,027	2,056	1,998	2,016	3,100	2,016
2014-12-10	1,960	2,065	1,960	2,027	15,200	2,027
2014-12-09	2,040	2,043	1,990	2,006	7,800	2,006
2014-12-08	2,046	2,046	1,981	2,000	10,700	2,000
2014-12-05	1,991	2,042	1,991	2,031	3,700	2,031
2014-12-04	2,027	2,035	2,004	2,012	4,900	2,012
2014-12-03	2,016	2,076	1,990	2,027	10,000	2,027
2014-12-02	1,990	2,050	1,972	2,036	20,400	2,036
2014-12-01	1,970	2,018	1,969	2,017	21,100	2,017
2014-11-28	1,951	1,978	1,951	1,969	3,700	1,969
2014-11-27	1,932	1,979	1,931	1,951	14,800	1,951
2014-11-26	1,893	1,960	1,893	1,955	13,600	1,955
2014-11-25	1,920	1,950	1,906	1,911	15,200	1,911
2014-11-21	1,885	1,940	1,885	1,920	12,700	1,920
2014-11-20	1,848	1,903	1,848	1,869	7,200	1,869
2014-11-19	1,854	1,892	1,844	1,848	4,600	1,848
2014-11-18	1,802	1,858	1,802	1,854	10,400	1,854
2014-11-17	1,915	1,915	1,802	1,802	9,000	1,802
2014-11-14	1,882	1,919	1,869	1,915	11,200	1,915
2014-11-13	1,871	1,885	1,871	1,882	5,500	1,882
2014-11-12	1,911	1,945	1,872	1,891	6,900	1,891
2014-11-11	1,937	1,937	1,899	1,911	6,000	1,911
2014-11-10	1,959	1,959	1,903	1,919	5,200	1,919
2014-11-07	1,918	1,959	1,894	1,943	7,100	1,943
2014-11-06	1,950	1,960	1,880	1,880	13,300	1,880
2014-11-05	1,941	1,960	1,902	1,956	13,500	1,956
2014-11-04	1,960	1,960	1,932	1,937	17,800	1,937
2014-10-31	1,814	1,910	1,791	1,907	33,000	1,907
2014-10-30	1,820	1,856	1,793	1,846	14,100	1,846
2014-10-29	1,789	1,815	1,773	1,804	10,000	1,804
2014-10-28	1,826	1,828	1,773	1,795	5,200	1,795
2014-10-27	1,786	1,817	1,772	1,786	7,100	1,786
2014-10-24	1,763	1,799	1,719	1,785	10,800	1,785
2014-10-23	1,829	1,829	1,762	1,762	9,200	1,762
2014-10-22	1,817	1,837	1,799	1,804	8,500	1,804
2014-10-21	1,866	1,866	1,750	1,800	30,700	1,800
2014-10-20	1,869	1,877	1,781	1,866	15,400	1,866
2014-10-17	1,868	1,889	1,815	1,852	11,600	1,852
2014-10-16	1,924	1,935	1,881	1,891	12,300	1,891
2014-10-15	1,947	1,950	1,921	1,950	7,300	1,950
2014-10-14	1,925	1,980	1,912	1,956	17,400	1,956
2014-10-10	1,990	1,990	1,950	1,961	13,400	1,961
2014-10-09	2,022	2,024	1,993	1,996	9,000	1,996
2014-10-08	1,953	1,999	1,911	1,973	10,800	1,973
2014-10-07	1,948	1,980	1,931	1,953	10,700	1,953
2014-10-06	1,900	1,950	1,900	1,934	5,200	1,934
2014-10-03	1,855	1,931	1,825	1,906	9,700	1,906
2014-10-02	1,868	1,900	1,860	1,867	15,100	1,867
2014-10-01	1,950	1,986	1,850	1,917	15,200	1,917
2014-09-30	1,999	2,010	1,961	2,006	11,300	2,006
2014-09-29	2,000	2,000	1,958	1,991	14,000	1,991
2014-09-26	1,977	2,075	1,955	2,015	16,300	2,015
2014-09-25	1,925	1,975	1,916	1,975	17,100	1,975
2014-09-24	1,876	1,925	1,876	1,898	14,300	1,898
2014-09-22	1,922	1,930	1,890	1,910	13,800	1,910
2014-09-19	1,830	2,018	1,795	1,930	169,300	1,930
2014-09-18	1,785	1,830	1,780	1,827	14,600	1,827
2014-09-17	1,823	1,848	1,742	1,799	18,600	1,799
2014-09-16	1,801	1,820	1,801	1,820	4,600	1,820
2014-09-12	1,802	1,810	1,793	1,801	32,400	1,801
2014-09-11	1,797	1,799	1,760	1,793	13,300	1,793
2014-09-10	1,705	1,798	1,625	1,790	21,600	1,790
2014-09-09	1,789	1,798	1,713	1,731	15,300	1,731
2014-09-08	1,700	1,796	1,700	1,749	26,600	1,749
2014-09-05	1,657	1,700	1,657	1,696	15,300	1,696
2014-09-04	1,636	1,700	1,621	1,657	31,500	1,657
2014-09-03	1,620	1,640	1,600	1,628	21,900	1,628
2014-09-02	1,556	1,650	1,556	1,610	23,100	1,610
2014-09-01	1,540	1,546	1,523	1,540	4,900	1,540
2014-08-29	1,509	1,510	1,504	1,509	2,900	1,509
2014-08-28	1,482	1,510	1,481	1,510	5,400	1,510
2014-08-27	1,500	1,505	1,500	1,505	2,700	1,505
2014-08-26	1,511	1,526	1,497	1,497	8,100	1,497
2014-08-25	1,495	1,520	1,495	1,511	7,200	1,511
2014-08-22	1,481	1,495	1,481	1,494	3,300	1,494
2014-08-21	1,493	1,504	1,492	1,503	5,200	1,503
2014-08-20	1,495	1,510	1,495	1,503	2,500	1,503
2014-08-19	1,489	1,495	1,480	1,495	3,000	1,495
2014-08-18	1,478	1,490	1,478	1,489	4,100	1,489
2014-08-15	1,456	1,485	1,456	1,474	2,600	1,474
2014-08-14	1,453	1,480	1,451	1,467	10,900	1,467
2014-08-13	1,517	1,517	1,466	1,497	4,300	1,497
2014-08-12	1,521	1,521	1,461	1,501	6,000	1,501
2014-08-11	1,415	1,472	1,415	1,461	4,500	1,461
2014-08-08	1,435	1,448	1,410	1,412	5,200	1,412
2014-08-07	1,454	1,465	1,423	1,449	6,200	1,449
2014-08-06	1,485	1,488	1,457	1,473	4,100	1,473
2014-08-05	1,525	1,525	1,494	1,494	3,600	1,494
2014-08-04	1,486	1,520	1,486	1,509	3,800	1,509
2014-08-01	1,540	1,555	1,525	1,525	3,800	1,525
2014-07-31	1,560	1,588	1,552	1,554	8,800	1,554
2014-07-30	1,550	1,589	1,550	1,586	4,800	1,586
2014-07-29	1,587	1,587	1,573	1,585	2,400	1,585
2014-07-28	1,590	1,594	1,578	1,587	5,300	1,587
2014-07-25	1,582	1,590	1,582	1,588	4,400	1,588
2014-07-24	1,576	1,582	1,571	1,582	3,500	1,582
2014-07-23	1,579	1,586	1,578	1,583	3,100	1,583
2014-07-22	1,577	1,586	1,577	1,586	2,700	1,586
2014-07-18	1,575	1,586	1,564	1,581	6,700	1,581
2014-07-17	1,579	1,589	1,572	1,580	3,500	1,580
2014-07-16	1,584	1,589	1,582	1,585	4,400	1,585
2014-07-15	1,558	1,588	1,558	1,584	2,700	1,584
2014-07-14	1,550	1,585	1,530	1,580	2,700	1,580
2014-07-11	1,552	1,559	1,525	1,553	3,100	1,553
2014-07-10	1,587	1,589	1,563	1,565	3,600	1,565
2014-07-09	1,576	1,589	1,576	1,579	2,600	1,579
2014-07-08	1,577	1,589	1,575	1,576	5,200	1,576
2014-07-07	1,577	1,577	1,572	1,577	800	1,577
2014-07-04	1,590	1,590	1,583	1,584	3,000	1,584
2014-07-03	1,588	1,597	1,573	1,575	7,900	1,575
2014-07-02	1,548	1,600	1,548	1,594	7,800	1,594
2014-07-01	1,594	1,610	1,567	1,569	11,900	1,569
2014-06-30	1,559	1,595	1,559	1,590	6,100	1,590
2014-06-27	1,557	1,596	1,552	1,559	6,000	1,559
2014-06-26	1,597	1,597	1,550	1,578	4,600	1,578
2014-06-25	1,586	1,597	1,583	1,588	6,600	1,588
2014-06-24	1,571	1,596	1,545	1,586	6,100	1,586
2014-06-23	1,597	1,597	1,545	1,571	6,800	1,571
2014-06-20	1,581	1,581	1,571	1,581	3,000	1,581
2014-06-19	1,578	1,582	1,538	1,571	9,900	1,571
2014-06-18	1,580	1,588	1,528	1,581	9,100	1,581
2014-06-17	1,573	1,589	1,523	1,588	8,800	1,588
2014-06-16	1,579	1,589	1,545	1,554	5,900	1,554
2014-06-13	1,600	1,600	1,565	1,583	15,900	1,583
2014-06-12	1,566	1,599	1,565	1,571	5,200	1,571
2014-06-11	1,538	1,572	1,535	1,566	7,800	1,566
2014-06-10	1,485	1,540	1,485	1,534	11,400	1,534
2014-06-09	1,484	1,488	1,441	1,484	5,800	1,484
2014-06-06	1,488	1,488	1,479	1,484	4,800	1,484
2014-06-05	1,466	1,495	1,466	1,481	11,000	1,481
2014-06-04	1,460	1,480	1,450	1,478	6,500	1,478
2014-06-03	1,471	1,498	1,471	1,482	3,200	1,482
2014-06-02	1,444	1,456	1,421	1,456	6,300	1,456
2014-05-30	1,450	1,450	1,440	1,445	5,300	1,445
2014-05-29	1,495	1,495	1,465	1,484	1,600	1,484
2014-05-28	1,499	1,500	1,465	1,481	6,900	1,481
2014-05-27	1,500	1,500	1,460	1,497	4,400	1,497
2014-05-26	1,487	1,500	1,487	1,500	4,000	1,500
2014-05-23	1,495	1,495	1,475	1,487	2,500	1,487
2014-05-22	1,450	1,472	1,428	1,472	3,300	1,472
2014-05-21	1,428	1,447	1,427	1,428	3,700	1,428
2014-05-20	1,472	1,472	1,423	1,427	2,400	1,427
2014-05-19	1,391	1,459	1,391	1,412	5,600	1,412
2014-05-16	1,475	1,475	1,390	1,390	13,100	1,390
2014-05-15	1,499	1,499	1,462	1,475	5,300	1,475
2014-05-14	1,457	1,478	1,433	1,473	4,500	1,473
2014-05-13	1,470	1,500	1,457	1,457	13,800	1,457
2014-05-12	1,489	1,499	1,461	1,461	5,800	1,461
2014-05-09	1,468	1,499	1,432	1,433	6,100	1,433
2014-05-08	1,406	1,509	1,406	1,491	12,200	1,491
2014-05-07	1,480	1,484	1,402	1,421	13,200	1,421
2014-05-02	1,510	1,527	1,510	1,517	6,100	1,517
2014-05-01	1,508	1,536	1,490	1,522	7,200	1,522
2014-04-30	1,528	1,550	1,460	1,523	3,500	1,523
2014-04-28	1,504	1,543	1,504	1,536	7,400	1,536
2014-04-25	1,548	1,548	1,496	1,535	19,800	1,535
2014-04-24	1,483	1,532	1,483	1,515	10,400	1,515
2014-04-23	1,466	1,474	1,431	1,470	6,200	1,470
2014-04-22	1,460	1,468	1,436	1,436	5,600	1,436
2014-04-21	1,405	1,485	1,402	1,451	17,800	1,451
2014-04-18	1,405	1,407	1,386	1,407	10,600	1,407
2014-04-17	1,411	1,467	1,400	1,413	27,400	1,413
2014-04-16	1,404	1,436	1,392	1,405	11,700	1,405
2014-04-15	1,351	1,403	1,351	1,387	7,500	1,387
2014-04-14	1,431	1,452	1,368	1,368	14,000	1,368
2014-04-11	1,451	1,480	1,433	1,440	7,300	1,440
2014-04-10	1,470	1,498	1,462	1,470	10,200	1,470
2014-04-09	1,531	1,531	1,437	1,455	19,900	1,455
2014-04-08	1,598	1,600	1,504	1,564	11,200	1,564
2014-04-07	1,602	1,640	1,560	1,623	10,600	1,623
2014-04-04	1,649	1,650	1,604	1,636	17,200	1,636
2014-04-03	1,632	1,649	1,604	1,643	14,100	1,643
2014-04-02	1,631	1,659	1,591	1,632	23,600	1,632
2014-04-01	1,630	1,650	1,562	1,648	39,900	1,648
2014-03-31	1,600	1,674	1,554	1,620	26,300	1,620
2014-03-28	1,470	1,555	1,470	1,555	19,700	1,555
2014-03-27	1,440	1,484	1,401	1,471	23,900	1,471
2014-03-26	1,368	1,423	1,368	1,420	19,000	1,420
2014-03-25	1,380	1,384	1,349	1,368	12,400	1,368
2014-03-24	1,236	1,350	1,236	1,323	16,600	1,323
2014-03-20	1,282	1,282	1,234	1,236	6,100	1,236
2014-03-19	1,282	1,298	1,282	1,282	3,400	1,282
2014-03-18	1,274	1,294	1,274	1,282	3,800	1,282
2014-03-17	1,299	1,299	1,243	1,260	12,100	1,260
2014-03-14	1,342	1,344	1,302	1,304	25,800	1,304
2014-03-13	1,367	1,375	1,351	1,360	4,100	1,360
2014-03-12	1,353	1,384	1,351	1,367	7,700	1,367
2014-03-11	1,393	1,393	1,374	1,385	7,300	1,385
2014-03-10	1,350	1,379	1,350	1,377	3,100	1,377
2014-03-07	1,347	1,365	1,345	1,364	12,700	1,364
2014-03-06	1,288	1,342	1,288	1,337	6,500	1,337
2014-03-05	1,346	1,346	1,291	1,291	2,700	1,291
2014-03-04	1,315	1,331	1,284	1,321	6,800	1,321
2014-03-03	1,307	1,326	1,246	1,324	10,600	1,324
2014-02-28	1,287	1,314	1,287	1,314	14,200	1,314
2014-02-27	1,268	1,311	1,268	1,307	8,000	1,307
2014-02-26	1,287	1,310	1,270	1,298	3,400	1,298
2014-02-25	1,295	1,299	1,270	1,287	3,600	1,287
2014-02-24	1,295	1,297	1,247	1,265	5,400	1,265
2014-02-21	1,254	1,296	1,254	1,295	6,300	1,295
2014-02-20	1,330	1,370	1,279	1,279	6,100	1,279
2014-02-19	1,325	1,328	1,311	1,315	6,500	1,315
2014-02-18	1,281	1,318	1,281	1,318	12,500	1,318
2014-02-17	1,239	1,281	1,239	1,281	6,100	1,281
2014-02-14	1,216	1,280	1,189	1,255	20,800	1,255
2014-02-13	1,167	1,219	1,154	1,204	9,500	1,204
2014-02-12	1,124	1,155	1,124	1,154	5,500	1,154
2014-02-10	1,122	1,136	1,117	1,119	5,500	1,119
2014-02-07	1,106	1,128	1,106	1,117	6,300	1,117
2014-02-06	1,116	1,119	1,100	1,102	8,000	1,102
2014-02-05	1,088	1,099	1,071	1,095	15,700	1,095
2014-02-04	1,132	1,168	1,028	1,028	20,400	1,028
2014-02-03	1,181	1,207	1,156	1,192	16,600	1,192
2014-01-31	1,206	1,224	1,182	1,201	8,600	1,201
2014-01-30	1,204	1,230	1,202	1,206	9,500	1,206
2014-01-29	1,266	1,266	1,240	1,252	7,500	1,252
2014-01-28	1,237	1,258	1,220	1,220	11,700	1,220
2014-01-27	1,231	1,289	1,231	1,232	18,600	1,232
2014-01-24	1,360	1,360	1,329	1,351	6,900	1,351
2014-01-23	1,361	1,374	1,361	1,369	5,000	1,369
2014-01-22	1,368	1,374	1,360	1,372	3,300	1,372
2014-01-21	1,380	1,384	1,376	1,377	6,800	1,377
2014-01-20	1,366	1,388	1,366	1,380	1,600	1,380
2014-01-17	1,361	1,370	1,360	1,366	2,700	1,366
2014-01-16	1,385	1,385	1,358	1,366	5,800	1,366
2014-01-15	1,385	1,399	1,370	1,388	7,400	1,388
2014-01-14	1,387	1,400	1,358	1,381	10,900	1,381
2014-01-10	1,356	1,398	1,356	1,387	8,500	1,387
2014-01-09	1,369	1,370	1,353	1,365	3,700	1,365
2014-01-08	1,330	1,369	1,330	1,365	7,800	1,365
2014-01-07	1,316	1,340	1,316	1,329	2,300	1,329
2014-01-06	1,323	1,334	1,301	1,327	9,900	1,327

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