5273 三谷セキサン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,984	3,005	2,864	3,005	5,800	3,005
2016-12-29	2,925	3,035	2,883	2,977	9,900	2,977
2016-12-28	2,964	2,993	2,852	2,961	5,900	2,961
2016-12-27	3,015	3,045	2,988	3,010	4,600	3,010
2016-12-26	3,100	3,100	2,985	3,005	11,000	3,005
2016-12-22	3,075	3,095	3,000	3,095	8,500	3,095
2016-12-21	3,070	3,095	3,060	3,075	5,200	3,075
2016-12-20	3,000	3,080	2,974	3,045	9,400	3,045
2016-12-19	3,000	3,000	2,930	2,980	13,400	2,980
2016-12-16	2,788	3,140	2,746	3,140	23,600	3,140
2016-12-15	2,782	2,786	2,745	2,781	6,800	2,781
2016-12-14	2,788	2,788	2,741	2,742	6,100	2,742
2016-12-13	2,634	2,811	2,614	2,780	12,700	2,780
2016-12-12	2,638	2,638	2,590	2,611	3,200	2,611
2016-12-09	2,590	2,640	2,590	2,638	12,300	2,638
2016-12-08	2,675	2,675	2,589	2,639	11,900	2,639
2016-12-07	2,653	2,698	2,625	2,625	7,400	2,625
2016-12-06	2,601	2,647	2,601	2,626	11,500	2,626
2016-12-05	2,600	2,670	2,600	2,607	7,100	2,607
2016-12-02	2,700	2,700	2,635	2,635	7,500	2,635
2016-12-01	2,738	2,745	2,669	2,674	11,600	2,674
2016-11-30	2,696	2,740	2,696	2,732	4,900	2,732
2016-11-29	2,744	2,744	2,710	2,732	6,600	2,732
2016-11-28	2,766	2,779	2,729	2,740	11,800	2,740
2016-11-25	2,650	2,745	2,638	2,739	16,700	2,739
2016-11-24	2,614	2,650	2,606	2,648	6,300	2,648
2016-11-22	2,640	2,640	2,576	2,603	10,500	2,603
2016-11-21	2,650	2,650	2,550	2,617	19,800	2,617
2016-11-18	2,629	2,650	2,603	2,639	9,400	2,639
2016-11-17	2,530	2,640	2,530	2,580	14,800	2,580
2016-11-16	2,507	2,570	2,490	2,570	6,900	2,570
2016-11-15	2,551	2,583	2,497	2,507	7,700	2,507
2016-11-14	2,485	2,513	2,452	2,510	9,100	2,510
2016-11-11	2,423	2,483	2,400	2,425	10,400	2,425
2016-11-10	2,287	2,488	2,267	2,435	21,500	2,435
2016-11-09	2,400	2,400	2,117	2,117	15,800	2,117
2016-11-08	2,550	2,550	2,463	2,500	3,300	2,500
2016-11-07	2,583	2,583	2,556	2,575	3,400	2,575
2016-11-04	2,537	2,583	2,535	2,583	3,200	2,583
2016-11-02	2,630	2,630	2,581	2,583	6,700	2,583
2016-11-01	2,589	2,635	2,503	2,634	5,600	2,634
2016-10-31	2,650	2,650	2,600	2,624	8,300	2,624
2016-10-28	2,640	2,645	2,610	2,645	19,500	2,645
2016-10-27	2,639	2,639	2,603	2,632	5,800	2,632
2016-10-26	2,639	2,640	2,593	2,638	8,500	2,638
2016-10-25	2,640	2,640	2,617	2,639	10,200	2,639
2016-10-24	2,552	2,645	2,552	2,630	6,500	2,630
2016-10-21	2,526	2,598	2,523	2,596	6,800	2,596
2016-10-20	2,500	2,519	2,443	2,514	8,300	2,514
2016-10-19	2,500	2,500	2,485	2,499	6,000	2,499
2016-10-17	2,401	2,488	2,401	2,439	3,500	2,439
2016-10-13	2,424	2,430	2,351	2,395	5,300	2,395
2016-10-12	2,389	2,454	2,358	2,381	6,700	2,381
2016-10-11	2,421	2,421	2,321	2,389	8,100	2,389
2016-10-07	2,498	2,498	2,362	2,400	5,800	2,400
2016-10-06	2,490	2,500	2,480	2,495	8,900	2,495
2016-10-05	2,357	2,489	2,357	2,451	7,200	2,451
2016-10-04	2,301	2,366	2,301	2,357	4,500	2,357
2016-10-03	2,302	2,363	2,302	2,330	3,800	2,330
2016-09-30	2,437	2,452	2,302	2,302	8,800	2,302
2016-09-29	2,470	2,500	2,465	2,500	10,300	2,500
2016-09-28	2,566	2,566	2,416	2,470	13,800	2,470
2016-09-27	2,274	2,499	2,224	2,474	11,800	2,474
2016-09-26	2,370	2,370	2,310	2,321	6,100	2,321
2016-09-23	2,398	2,421	2,342	2,392	9,900	2,392
2016-09-21	2,200	2,367	2,200	2,367	9,200	2,367
2016-09-20	2,225	2,293	2,198	2,216	13,200	2,216
2016-09-16	2,177	2,244	2,156	2,244	6,700	2,244
2016-09-15	2,171	2,179	2,170	2,177	2,000	2,177
2016-09-14	2,171	2,200	2,171	2,191	3,100	2,191
2016-09-13	2,210	2,222	2,205	2,210	4,000	2,210
2016-09-12	2,200	2,206	2,164	2,204	4,900	2,204
2016-09-09	2,250	2,250	2,196	2,200	12,700	2,200
2016-09-08	2,199	2,235	2,192	2,210	8,800	2,210
2016-09-07	2,120	2,182	2,118	2,180	9,500	2,180
2016-09-06	2,096	2,119	2,096	2,117	9,000	2,117
2016-09-05	2,097	2,100	2,084	2,096	4,900	2,096
2016-09-02	2,071	2,086	2,066	2,086	700	2,086
2016-09-01	2,094	2,101	2,061	2,098	2,700	2,098
2016-08-31	2,037	2,104	2,037	2,094	5,200	2,094
2016-08-30	2,110	2,110	2,022	2,037	10,000	2,037
2016-08-29	2,058	2,079	2,050	2,076	3,200	2,076
2016-08-26	2,021	2,022	2,002	2,009	4,900	2,009
2016-08-25	1,989	2,007	1,989	2,005	3,000	2,005
2016-08-24	1,986	2,011	1,986	1,989	2,000	1,989
2016-08-23	1,983	1,996	1,982	1,986	7,400	1,986
2016-08-22	1,977	2,021	1,961	1,983	5,800	1,983
2016-08-19	1,962	1,989	1,962	1,977	5,100	1,977
2016-08-18	1,962	1,995	1,960	1,962	7,800	1,962
2016-08-17	1,992	1,992	1,932	1,962	10,200	1,962
2016-08-16	2,042	2,045	1,981	1,992	13,000	1,992
2016-08-15	2,037	2,078	2,037	2,062	2,800	2,062
2016-08-12	2,050	2,089	2,044	2,065	6,500	2,065
2016-08-10	2,035	2,040	2,035	2,040	1,600	2,040
2016-08-09	2,035	2,035	2,010	2,035	5,000	2,035
2016-08-08	2,037	2,050	2,037	2,039	3,000	2,039
2016-08-05	2,037	2,041	2,004	2,037	3,700	2,037
2016-08-04	2,035	2,043	2,030	2,039	6,300	2,039
2016-08-03	2,060	2,066	2,032	2,033	6,800	2,033
2016-08-02	2,066	2,110	2,066	2,088	1,800	2,088
2016-08-01	2,058	2,104	2,050	2,088	4,300	2,088
2016-07-29	2,081	2,109	2,080	2,103	4,000	2,103
2016-07-28	2,061	2,110	2,061	2,110	7,600	2,110
2016-07-27	2,088	2,109	2,088	2,109	5,500	2,109
2016-07-26	2,086	2,109	2,086	2,098	7,700	2,098
2016-07-25	2,041	2,086	2,041	2,086	3,100	2,086
2016-07-22	2,069	2,098	2,037	2,041	4,200	2,041
2016-07-21	2,083	2,092	2,080	2,092	3,900	2,092
2016-07-20	2,043	2,084	2,041	2,083	2,900	2,083
2016-07-19	2,076	2,085	2,027	2,050	16,400	2,050
2016-07-15	2,072	2,091	2,070	2,076	3,500	2,076
2016-07-14	2,078	2,090	2,071	2,083	4,300	2,083
2016-07-13	2,110	2,110	2,075	2,081	4,000	2,081
2016-07-12	2,100	2,109	2,087	2,096	12,000	2,096
2016-07-11	2,041	2,088	2,041	2,088	10,100	2,088
2016-07-08	2,055	2,056	2,012	2,036	7,600	2,036
2016-07-07	2,037	2,042	2,014	2,042	6,400	2,042
2016-07-06	2,038	2,039	2,011	2,038	6,700	2,038
2016-07-05	2,058	2,071	2,046	2,055	4,300	2,055
2016-07-04	2,062	2,062	2,028	2,045	5,200	2,045
2016-07-01	2,067	2,100	2,067	2,092	5,500	2,092
2016-06-30	2,100	2,100	2,085	2,086	4,800	2,086
2016-06-29	2,072	2,089	2,022	2,085	6,000	2,085
2016-06-28	1,917	2,042	1,917	2,022	9,500	2,022
2016-06-27	1,950	2,070	1,950	1,997	7,400	1,997
2016-06-24	2,063	2,063	1,856	1,909	16,600	1,909
2016-06-23	2,037	2,079	2,032	2,063	19,000	2,063
2016-06-22	2,040	2,098	2,030	2,052	19,600	2,052
2016-06-21	1,980	2,110	1,954	2,030	31,800	2,030
2016-06-20	1,980	1,999	1,960	1,980	18,900	1,980
2016-06-17	1,979	1,985	1,964	1,980	17,600	1,980
2016-06-16	1,979	1,989	1,978	1,979	21,700	1,979
2016-06-15	1,979	1,987	1,957	1,979	12,600	1,979
2016-06-14	1,978	1,983	1,973	1,979	8,500	1,979
2016-06-13	1,972	1,990	1,958	1,978	11,600	1,978
2016-06-10	1,999	1,999	1,971	1,972	20,000	1,972
2016-06-09	1,951	1,977	1,951	1,971	10,400	1,971
2016-06-08	1,913	1,951	1,911	1,951	10,000	1,951
2016-06-07	1,890	1,913	1,890	1,913	5,600	1,913
2016-06-06	1,877	1,890	1,864	1,890	10,500	1,890
2016-06-03	1,875	1,881	1,875	1,881	11,200	1,881
2016-06-02	1,880	1,888	1,875	1,875	4,300	1,875
2016-06-01	1,857	1,888	1,857	1,875	3,500	1,875
2016-05-31	1,836	1,857	1,830	1,857	10,100	1,857
2016-05-30	1,814	1,827	1,812	1,821	6,100	1,821
2016-05-27	1,791	1,819	1,791	1,811	5,500	1,811
2016-05-26	1,762	1,803	1,762	1,784	8,700	1,784
2016-05-25	1,754	1,760	1,737	1,745	3,400	1,745
2016-05-24	1,718	1,745	1,718	1,737	4,300	1,737
2016-05-23	1,700	1,725	1,690	1,720	9,500	1,720
2016-05-20	1,696	1,710	1,696	1,701	5,700	1,701
2016-05-19	1,720	1,720	1,680	1,706	9,800	1,706
2016-05-18	1,705	1,714	1,689	1,694	6,400	1,694
2016-05-17	1,709	1,709	1,689	1,705	15,100	1,705
2016-05-16	1,751	1,760	1,648	1,689	24,500	1,689
2016-05-13	1,707	1,780	1,692	1,734	24,300	1,734
2016-05-12	1,697	1,720	1,657	1,720	8,500	1,720
2016-05-11	1,719	1,719	1,705	1,717	6,400	1,717
2016-05-10	1,646	1,699	1,646	1,689	4,500	1,689
2016-05-09	1,670	1,710	1,652	1,652	2,800	1,652
2016-05-06	1,644	1,710	1,638	1,660	7,700	1,660
2016-05-02	1,650	1,660	1,629	1,649	11,000	1,649
2016-04-28	1,705	1,733	1,694	1,700	12,300	1,700
2016-04-27	1,708	1,713	1,694	1,701	8,600	1,701
2016-04-26	1,701	1,720	1,701	1,708	6,500	1,708
2016-04-25	1,750	1,750	1,709	1,714	6,900	1,714
2016-04-22	1,728	1,728	1,700	1,720	14,800	1,720
2016-04-21	1,664	1,714	1,664	1,708	19,400	1,708
2016-04-20	1,653	1,667	1,649	1,655	15,200	1,655
2016-04-19	1,624	1,648	1,607	1,637	11,200	1,637
2016-04-18	1,570	1,641	1,570	1,603	15,500	1,603
2016-04-15	1,550	1,600	1,550	1,570	8,000	1,570
2016-04-14	1,510	1,547	1,444	1,547	8,800	1,547
2016-04-13	1,499	1,521	1,499	1,509	3,100	1,509
2016-04-12	1,502	1,520	1,473	1,480	7,800	1,480
2016-04-11	1,387	1,500	1,385	1,475	8,600	1,475
2016-04-08	1,366	1,393	1,318	1,383	10,400	1,383
2016-04-07	1,418	1,420	1,395	1,409	4,000	1,409
2016-04-06	1,434	1,446	1,423	1,423	2,300	1,423
2016-04-05	1,498	1,510	1,436	1,436	5,600	1,436
2016-04-04	1,462	1,527	1,462	1,510	6,200	1,510
2016-04-01	1,564	1,564	1,485	1,485	8,100	1,485
2016-03-31	1,558	1,565	1,538	1,543	3,800	1,543
2016-03-30	1,580	1,592	1,552	1,553	4,700	1,553
2016-03-29	1,585	1,590	1,557	1,580	14,100	1,580
2016-03-28	1,628	1,642	1,583	1,615	131,800	1,615
2016-03-25	1,602	1,637	1,602	1,621	7,200	1,621
2016-03-24	1,669	1,669	1,601	1,601	9,000	1,601
2016-03-23	1,680	1,680	1,650	1,663	6,500	1,663
2016-03-22	1,645	1,670	1,635	1,670	10,100	1,670
2016-03-18	1,636	1,650	1,626	1,640	7,100	1,640
2016-03-17	1,634	1,645	1,617	1,634	7,800	1,634
2016-03-16	1,638	1,648	1,619	1,635	6,700	1,635
2016-03-15	1,573	1,644	1,573	1,616	8,100	1,616
2016-03-14	1,549	1,620	1,549	1,597	8,200	1,597
2016-03-11	1,474	1,544	1,474	1,539	12,800	1,539
2016-03-10	1,493	1,500	1,484	1,500	4,200	1,500
2016-03-09	1,456	1,474	1,456	1,463	4,100	1,463
2016-03-08	1,499	1,499	1,460	1,460	4,900	1,460
2016-03-07	1,536	1,536	1,511	1,511	3,900	1,511
2016-03-04	1,474	1,515	1,470	1,506	4,100	1,506
2016-03-03	1,441	1,456	1,438	1,456	2,000	1,456
2016-03-02	1,398	1,432	1,398	1,416	2,700	1,416
2016-03-01	1,378	1,398	1,376	1,378	3,800	1,378
2016-02-29	1,433	1,455	1,375	1,375	6,000	1,375
2016-02-26	1,440	1,458	1,427	1,427	2,400	1,427
2016-02-25	1,364	1,448	1,364	1,398	5,700	1,398
2016-02-24	1,313	1,394	1,313	1,364	12,800	1,364
2016-02-23	1,365	1,373	1,311	1,313	5,300	1,313
2016-02-22	1,389	1,401	1,341	1,372	9,200	1,372
2016-02-19	1,432	1,432	1,379	1,388	5,500	1,388
2016-02-18	1,430	1,460	1,411	1,432	2,700	1,432
2016-02-17	1,408	1,442	1,393	1,398	5,900	1,398
2016-02-16	1,367	1,467	1,367	1,423	9,000	1,423
2016-02-15	1,357	1,384	1,348	1,367	4,300	1,367
2016-02-12	1,331	1,372	1,302	1,304	13,400	1,304
2016-02-10	1,435	1,439	1,307	1,345	21,100	1,345
2016-02-09	1,455	1,468	1,428	1,440	5,700	1,440
2016-02-08	1,480	1,556	1,458	1,515	11,300	1,515
2016-02-05	1,452	1,508	1,450	1,490	4,200	1,490
2016-02-04	1,512	1,534	1,470	1,484	14,200	1,484
2016-02-03	1,550	1,566	1,525	1,548	3,000	1,548
2016-02-02	1,560	1,579	1,560	1,578	4,400	1,578
2016-02-01	1,569	1,569	1,544	1,567	4,500	1,567
2016-01-29	1,510	1,537	1,500	1,531	4,800	1,531
2016-01-28	1,539	1,539	1,523	1,533	2,400	1,533
2016-01-27	1,536	1,550	1,508	1,546	4,200	1,546
2016-01-26	1,527	1,527	1,500	1,503	6,000	1,503
2016-01-25	1,524	1,549	1,516	1,527	2,300	1,527
2016-01-22	1,464	1,509	1,455	1,508	7,800	1,508
2016-01-21	1,437	1,500	1,404	1,407	9,400	1,407
2016-01-20	1,439	1,459	1,437	1,439	13,000	1,439
2016-01-19	1,440	1,461	1,440	1,443	6,800	1,443
2016-01-18	1,480	1,480	1,426	1,459	8,700	1,459
2016-01-15	1,536	1,554	1,482	1,488	7,800	1,488
2016-01-14	1,510	1,516	1,490	1,502	9,200	1,502
2016-01-13	1,519	1,559	1,504	1,544	7,700	1,544
2016-01-12	1,520	1,544	1,495	1,495	13,300	1,495
2016-01-08	1,552	1,576	1,523	1,524	10,600	1,524
2016-01-07	1,582	1,593	1,556	1,559	9,100	1,559
2016-01-06	1,610	1,614	1,585	1,602	13,900	1,602
2016-01-05	1,590	1,638	1,580	1,613	11,000	1,613
2016-01-04	1,602	1,616	1,594	1,596	5,900	1,596

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30