5273 三谷セキサン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6401,6401,6211,6232,0001,623
2015-12-291,6231,6291,6011,6246,1001,624
2015-12-281,5781,6231,5781,6078,5001,607
2015-12-251,5981,5981,5651,5749,8001,574
2015-12-241,6251,6251,5871,59811,6001,598
2015-12-221,6161,6451,6161,6379,2001,637
2015-12-211,5951,6321,5601,62336,7001,623
2015-12-181,6641,6681,5911,59123,1001,591
2015-12-171,6141,6661,6081,66423,9001,664
2015-12-161,5861,6141,5861,6087,3001,608
2015-12-151,6121,6121,5861,5866,5001,586
2015-12-141,6101,6251,5841,61222,4001,612
2015-12-111,5981,6201,5981,61623,5001,616
2015-12-101,6171,6191,6001,60013,8001,600
2015-12-091,6261,6351,6201,6207,9001,620
2015-12-081,6551,6551,6261,6266,3001,626
2015-12-071,6101,6501,6101,62910,1001,629
2015-12-041,6041,6181,6001,6108,6001,610
2015-12-031,6321,6491,6211,6309,9001,630
2015-12-021,6511,6801,6151,64635,8001,646
2015-12-011,5411,5951,5411,59020,0001,590
2015-11-301,5641,5751,5331,54146,1001,541
2015-11-271,5221,6071,5021,530132,2001,530
2015-11-261,5901,6471,5221,56296,4001,562
2015-11-251,5841,5921,5701,57812,6001,578
2015-11-241,5831,5841,5561,58415,5001,584
2015-11-201,5591,5951,5461,56833,3001,568
2015-11-191,5201,5381,5161,52514,4001,525
2015-11-181,5401,5491,5101,52026,5001,520
2015-11-171,5251,5731,5151,53254,5001,532
2015-11-161,5511,6251,5151,51585,5001,515
2015-11-131,6981,7381,6871,7119,3001,711
2015-11-121,6451,7471,6381,73810,1001,738
2015-11-111,6241,6441,6151,6417,4001,641
2015-11-101,6091,6381,6091,6177,3001,617
2015-11-091,6141,6471,6121,64715,3001,647
2015-11-061,5731,5921,5691,5818,2001,581
2015-11-051,5491,5991,5491,57312,9001,573
2015-11-041,5981,6071,5271,54233,7001,542
2015-11-021,6251,6331,6131,6147,8001,614
2015-10-301,6661,6731,6051,65911,2001,659
2015-10-291,6781,6951,6741,6746,0001,674
2015-10-281,6861,6951,6861,6942,5001,694
2015-10-271,7151,7151,6801,6863,2001,686
2015-10-261,7161,7241,7001,7085,8001,708
2015-10-231,7351,7351,6901,7156,6001,715
2015-10-221,7061,7101,6881,7042,5001,704
2015-10-211,6551,7171,6551,7166,6001,716
2015-10-201,7011,7041,6381,65511,3001,655
2015-10-191,6911,7151,6911,7011,4001,701
2015-10-161,7401,7431,6781,6907,9001,690
2015-10-151,7151,7191,6851,7116,5001,711
2015-10-141,7211,7241,7121,7163,4001,716
2015-10-131,7101,7441,7101,7294,9001,729
2015-10-091,7611,7611,6701,7475,5001,747
2015-10-081,7701,7701,7331,7533,1001,753
2015-10-071,7931,7931,7531,7702,2001,770
2015-10-061,7731,7941,7641,7833,5001,783
2015-10-051,8021,8021,7461,7604,3001,760
2015-10-021,8441,8441,7621,7945,0001,794
2015-10-011,7651,8751,7651,8754,4001,875
2015-09-301,7401,7901,7401,7443,9001,744
2015-09-291,8201,8201,7171,7185,5001,718
2015-09-281,8411,8461,8201,8422,1001,842
2015-09-251,8001,8171,7621,8159,4001,815
2015-09-241,8121,8471,7841,8007,4001,800
2015-09-181,8751,8781,8351,8509,9001,850
2015-09-171,8461,8701,8461,8684,5001,868
2015-09-161,8371,8491,8041,8221,5001,822
2015-09-151,8171,8651,8141,8173,8001,817
2015-09-141,8611,8611,7941,8144,3001,814
2015-09-111,7841,8291,7841,82119,2001,821
2015-09-101,7841,8191,7841,8043,0001,804
2015-09-091,7941,8201,7851,8146,2001,814
2015-09-081,7851,7951,7491,75315,5001,753
2015-09-071,8171,8351,7441,7969,4001,796
2015-09-041,8621,8711,7951,8257,3001,825
2015-09-031,8691,8691,7841,8455,9001,845
2015-09-021,8371,8671,8001,84110,3001,841
2015-09-011,8731,9001,8551,8747,8001,874
2015-08-311,8381,9351,8201,87719,2001,877
2015-08-281,8201,8761,7811,86218,4001,862
2015-08-271,8251,8421,7761,81223,8001,812
2015-08-261,7111,8201,6801,7909,9001,790
2015-08-251,7331,8101,7111,71113,7001,711
2015-08-241,7841,8101,7771,7849,3001,784
2015-08-211,8691,8691,8111,8158,3001,815
2015-08-201,9041,9041,8741,8755,1001,875
2015-08-191,9341,9381,8851,9056,8001,905
2015-08-181,9211,9401,9211,9346,7001,934
2015-08-171,9211,9211,9111,9155,3001,915
2015-08-141,8831,9101,8811,90215,0001,902
2015-08-131,8581,8811,8381,86616,7001,866
2015-08-121,8411,8951,8281,87614,3001,876
2015-08-111,8801,8801,8531,8738,6001,873
2015-08-101,8641,8791,8061,87810,5001,878
2015-08-071,8041,8511,8041,8474,9001,847
2015-08-061,7881,8701,7881,83214,5001,832
2015-08-051,7821,8161,7681,7949,3001,794
2015-08-041,7501,7801,7451,77913,7001,779
2015-08-031,7671,7821,7481,7755,6001,775
2015-07-311,7341,7681,7161,7675,1001,767
2015-07-301,7131,7361,7131,7344,1001,734
2015-07-291,7131,7331,7131,7242,3001,724
2015-07-281,6931,7221,6801,71111,6001,711
2015-07-271,7151,7221,6861,6937,9001,693
2015-07-241,7261,7331,7131,7133,6001,713
2015-07-231,7201,7391,7181,7263,2001,726
2015-07-221,7211,7211,7091,7096,6001,709
2015-07-211,7151,7281,7121,7213,5001,721
2015-07-171,7091,7191,7051,7093,1001,709
2015-07-161,7081,7141,6841,6948,9001,694
2015-07-151,6921,7141,6711,6957,4001,695
2015-07-141,7201,7201,6711,6804,3001,680
2015-07-131,6041,6781,6041,6684,4001,668
2015-07-101,5561,6111,5561,57412,4001,574
2015-07-091,6301,6301,5251,55220,5001,552
2015-07-081,6891,6891,6451,6457,4001,645
2015-07-071,6841,7001,6761,6836,1001,683
2015-07-061,7211,7301,6621,6846,9001,684
2015-07-031,7391,7391,7151,7203,9001,720
2015-07-021,7191,7411,7191,7334,5001,733
2015-07-011,7391,7391,7151,7182,8001,718
2015-06-301,7091,7221,7011,7147,6001,714
2015-06-291,7501,7621,7101,7108,0001,710
2015-06-261,7851,7911,7581,7585,5001,758
2015-06-251,7981,7991,7841,7855,6001,785
2015-06-241,7801,8001,7781,79812,2001,798
2015-06-231,8071,8071,7451,79614,1001,796
2015-06-221,8221,8241,7951,7987,6001,798
2015-06-191,7931,8021,7911,7914,7001,791
2015-06-181,8061,8141,7931,7935,5001,793
2015-06-171,8121,8241,8011,8062,9001,806
2015-06-161,8261,8271,8081,8121,6001,812
2015-06-151,8191,8301,8061,8261,5001,826
2015-06-121,8471,8471,8281,82918,3001,829
2015-06-111,7951,8141,7941,7984,5001,798
2015-06-101,8051,8241,8001,8004,9001,800
2015-06-091,8171,8381,8171,8204,6001,820
2015-06-081,8351,8351,8191,8192,2001,819
2015-06-051,8351,8501,8351,8354,8001,835
2015-06-041,8441,8491,8101,8355,8001,835
2015-06-031,8541,8541,8311,8335,1001,833
2015-06-021,8461,8631,8411,8544,7001,854
2015-06-011,8301,8761,8301,8654,7001,865
2015-05-291,8441,8591,8311,8515,0001,851
2015-05-281,8581,8581,8271,8445,3001,844
2015-05-271,8231,8701,8231,8507,7001,850
2015-05-261,8631,8701,8211,8235,8001,823
2015-05-251,8381,8601,8381,8463,0001,846
2015-05-221,8641,8641,8271,8364,0001,836
2015-05-211,8621,8701,8451,8556,4001,855
2015-05-201,8611,8701,8371,8628,1001,862
2015-05-191,8491,8751,8451,8556,5001,855
2015-05-181,8061,8391,8061,8317,9001,831
2015-05-151,7981,8431,7951,8068,3001,806
2015-05-141,8441,8521,8031,80512,5001,805
2015-05-131,8151,8621,8101,8366,4001,836
2015-05-121,8361,8741,7351,81517,5001,815
2015-05-111,8601,9171,8351,83611,2001,836
2015-05-081,8571,8611,8401,8495,2001,849
2015-05-071,8461,8741,8351,85810,4001,858
2015-05-011,8151,8401,8151,8388,6001,838
2015-04-301,8341,8501,8191,83014,4001,830
2015-04-281,8271,8491,8271,8349,4001,834
2015-04-271,8131,8291,8101,8203,3001,820
2015-04-241,7991,8221,7991,8135,7001,813
2015-04-231,8351,8451,7961,7989,5001,798
2015-04-221,8221,8351,8181,8246,2001,824
2015-04-211,8021,8221,8021,8223,4001,822
2015-04-201,8101,8361,8021,8025,3001,802
2015-04-171,8301,8341,8051,8108,5001,810
2015-04-161,8041,8201,8041,8135,3001,813
2015-04-151,8381,8401,8161,8244,4001,824
2015-04-141,8101,8351,8091,8346,3001,834
2015-04-131,8061,8121,7901,7987,1001,798
2015-04-101,8101,8151,7971,79721,0001,797
2015-04-091,8311,8391,8231,82512,1001,825
2015-04-081,8721,8721,8431,84410,7001,844
2015-04-071,8611,8701,8441,84412,1001,844
2015-04-061,9061,9061,8681,8774,4001,877
2015-04-031,9101,9171,8881,9176,4001,917
2015-04-021,8381,9441,8261,90712,8001,907
2015-04-011,9191,9341,7991,81815,5001,818
2015-03-311,9401,9481,9001,9055,2001,905
2015-03-301,9071,9281,8941,9276,8001,927
2015-03-271,9001,9451,9001,90615,3001,906
2015-03-261,9642,0001,9391,93979,3001,939
2015-03-251,9911,9961,9381,98011,9001,980
2015-03-241,9891,9981,9711,9918,5001,991
2015-03-232,0192,0261,9891,99810,1001,998
2015-03-201,9492,0321,9332,03216,8002,032
2015-03-191,9902,0051,9021,91816,6001,918
2015-03-182,0052,0051,9832,0004,3002,000
2015-03-172,0032,0061,9902,0006,3002,000
2015-03-162,0022,0101,9922,0025,6002,002
2015-03-131,9782,0101,9781,98519,8001,985
2015-03-121,9601,9951,9591,9888,7001,988
2015-03-111,9681,9681,9001,9508,3001,950
2015-03-101,9791,9921,9331,9548,8001,954
2015-03-091,9721,9841,9631,9696,9001,969
2015-03-061,9701,9851,9661,9725,3001,972
2015-03-051,9721,9871,9701,9703,6001,970
2015-03-041,9971,9981,9731,9793,3001,979
2015-03-031,9821,9961,9721,9784,0001,978
2015-03-021,9851,9921,9761,9874,8001,987
2015-02-271,9851,9981,9811,9859,7001,985
2015-02-262,0002,0021,9791,9998,8001,999
2015-02-251,9972,0251,9781,9787,8001,978
2015-02-242,0272,0271,9921,99613,2001,996
2015-02-232,0492,0492,0302,0314,6002,031
2015-02-202,0332,0592,0112,0396,7002,039
2015-02-192,0452,0552,0312,0489,9002,048
2015-02-181,9992,0451,9982,03111,0002,031
2015-02-172,0042,0041,9761,9974,8001,997
2015-02-162,0092,0431,9992,0068,1002,006
2015-02-132,0492,0492,0002,0098,1002,009
2015-02-122,0052,0401,9712,00211,8002,002
2015-02-102,0582,0582,0082,0144,7002,014
2015-02-092,0982,1002,0342,0508,5002,050
2015-02-062,0052,0702,0002,0328,4002,032
2015-02-051,9852,0101,9852,0014,3002,001
2015-02-041,9772,0291,9712,0156,2002,015
2015-02-032,0172,0171,9621,9778,4001,977
2015-02-022,0002,0091,9782,0003,2002,000
2015-01-302,0002,0201,9722,0095,3002,009
2015-01-291,9992,0001,9781,9812,5001,981
2015-01-281,9562,0011,9532,0019,5002,001
2015-01-271,9762,0611,9762,0045,5002,004
2015-01-261,9801,9991,9521,9823,3001,982
2015-01-231,9901,9901,9531,9864,3001,986
2015-01-221,9771,9801,9461,9784,7001,978
2015-01-211,9801,9801,9621,9634,1001,963
2015-01-201,9371,9751,9371,9724,4001,972
2015-01-191,9281,9681,9271,9373,7001,937
2015-01-161,9701,9701,9251,9274,4001,927
2015-01-151,9201,9731,9201,9714,5001,971
2015-01-141,9201,9771,9201,9396,3001,939
2015-01-131,9861,9861,9221,94311,7001,943
2015-01-091,9831,9881,9711,9866,9001,986
2015-01-082,0032,0221,9771,9884,7001,988
2015-01-071,9712,0221,9692,00610,3002,006
2015-01-062,0152,0211,9741,98811,5001,988
2015-01-052,0412,0612,0152,0355,5002,035

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