5273 三谷セキサン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,753	2,769	2,732	2,732	2,000	2,732
2017-12-28	2,769	2,769	2,752	2,755	800	2,755
2017-12-27	2,759	2,770	2,759	2,768	3,700	2,768
2017-12-26	2,768	2,769	2,730	2,747	4,900	2,747
2017-12-25	2,758	2,765	2,714	2,747	4,300	2,747
2017-12-22	2,761	2,769	2,750	2,758	3,500	2,758
2017-12-21	2,730	2,761	2,719	2,761	5,300	2,761
2017-12-20	2,715	2,750	2,715	2,742	5,200	2,742
2017-12-19	2,715	2,723	2,703	2,715	3,100	2,715
2017-12-18	2,627	2,710	2,627	2,689	7,000	2,689
2017-12-15	2,667	2,676	2,596	2,598	17,500	2,598
2017-12-14	2,675	2,692	2,661	2,680	4,900	2,680
2017-12-13	2,674	2,697	2,651	2,653	4,100	2,653
2017-12-12	2,686	2,686	2,666	2,666	4,000	2,666
2017-12-11	2,686	2,686	2,661	2,683	4,800	2,683
2017-12-08	2,650	2,720	2,650	2,694	14,100	2,694
2017-12-07	2,655	2,717	2,655	2,691	5,500	2,691
2017-12-06	2,692	2,700	2,655	2,655	8,000	2,655
2017-12-05	2,721	2,726	2,702	2,716	4,600	2,716
2017-12-04	2,717	2,718	2,711	2,711	2,800	2,711
2017-12-01	2,706	2,744	2,702	2,708	4,200	2,708
2017-11-30	2,713	2,736	2,695	2,699	4,700	2,699
2017-11-29	2,751	2,760	2,708	2,713	9,000	2,713
2017-11-28	2,723	2,777	2,680	2,716	16,300	2,716
2017-11-27	2,756	2,760	2,698	2,698	4,800	2,698
2017-11-24	2,760	2,760	2,730	2,758	3,100	2,758
2017-11-22	2,770	2,770	2,750	2,760	3,500	2,760
2017-11-21	2,750	2,776	2,750	2,770	3,800	2,770
2017-11-20	2,675	2,743	2,675	2,734	6,100	2,734
2017-11-17	2,719	2,719	2,684	2,687	5,400	2,687
2017-11-16	2,644	2,702	2,644	2,686	8,000	2,686
2017-11-15	2,737	2,738	2,649	2,656	7,500	2,656
2017-11-13	2,805	2,805	2,758	2,778	3,100	2,778
2017-11-10	2,792	2,844	2,774	2,805	7,600	2,805
2017-11-09	2,719	2,875	2,715	2,842	21,200	2,842
2017-11-08	2,641	2,676	2,641	2,676	2,800	2,676
2017-11-07	2,635	2,659	2,602	2,658	8,800	2,658
2017-11-06	2,704	2,727	2,668	2,682	8,500	2,682
2017-11-02	2,766	2,766	2,692	2,702	3,600	2,702
2017-11-01	2,740	2,786	2,690	2,785	9,800	2,785
2017-10-31	2,717	2,740	2,711	2,739	4,500	2,739
2017-10-30	2,666	2,714	2,666	2,705	16,000	2,705
2017-10-27	2,735	2,746	2,685	2,738	5,000	2,738
2017-10-26	2,653	2,709	2,650	2,689	4,200	2,689
2017-10-25	2,690	2,697	2,653	2,653	4,800	2,653
2017-10-24	2,619	2,670	2,619	2,670	5,100	2,670
2017-10-23	2,647	2,647	2,586	2,619	8,200	2,619
2017-10-20	2,635	2,637	2,591	2,626	6,600	2,626
2017-10-19	2,628	2,629	2,607	2,619	4,700	2,619
2017-10-18	2,670	2,671	2,607	2,645	4,600	2,645
2017-10-17	2,706	2,706	2,670	2,691	9,300	2,691
2017-10-16	2,704	2,734	2,648	2,712	11,900	2,712
2017-10-13	2,650	2,710	2,618	2,663	15,200	2,663
2017-10-12	2,673	2,673	2,644	2,650	2,600	2,650
2017-10-11	2,632	2,660	2,607	2,653	6,600	2,653
2017-10-10	2,638	2,638	2,607	2,618	3,400	2,618
2017-10-06	2,633	2,649	2,602	2,620	3,600	2,620
2017-10-05	2,576	2,647	2,576	2,633	4,000	2,633
2017-10-04	2,606	2,611	2,571	2,592	1,900	2,592
2017-10-03	2,621	2,629	2,593	2,606	4,800	2,606
2017-10-02	2,580	2,639	2,570	2,621	7,200	2,621
2017-09-29	2,570	2,577	2,551	2,560	5,500	2,560
2017-09-28	2,639	2,639	2,553	2,568	7,800	2,568
2017-09-27	2,593	2,643	2,587	2,639	5,400	2,639
2017-09-26	2,573	2,610	2,552	2,600	15,700	2,600
2017-09-25	2,603	2,626	2,583	2,591	8,000	2,591
2017-09-22	2,624	2,644	2,591	2,598	2,300	2,598
2017-09-21	2,611	2,635	2,578	2,600	9,200	2,600
2017-09-20	2,549	2,598	2,515	2,589	16,700	2,589
2017-09-19	2,520	2,551	2,513	2,551	9,000	2,551
2017-09-15	2,512	2,515	2,490	2,490	19,300	2,490
2017-09-14	2,500	2,512	2,492	2,512	9,000	2,512
2017-09-13	2,502	2,535	2,483	2,500	5,600	2,500
2017-09-12	2,463	2,519	2,463	2,486	8,300	2,486
2017-09-11	2,470	2,512	2,463	2,463	9,100	2,463
2017-09-08	2,461	2,519	2,460	2,470	15,600	2,470
2017-09-07	2,463	2,517	2,463	2,485	5,800	2,485
2017-09-06	2,452	2,511	2,440	2,469	7,100	2,469
2017-09-05	2,486	2,500	2,459	2,462	7,300	2,462
2017-09-04	2,511	2,511	2,450	2,486	11,200	2,486
2017-09-01	2,521	2,554	2,517	2,520	4,100	2,520
2017-08-31	2,534	2,550	2,512	2,521	5,600	2,521
2017-08-30	2,547	2,547	2,510	2,520	7,900	2,520
2017-08-29	2,548	2,548	2,490	2,533	15,500	2,533
2017-08-28	2,549	2,559	2,545	2,548	4,000	2,548
2017-08-25	2,507	2,569	2,507	2,531	8,200	2,531
2017-08-24	2,540	2,580	2,502	2,507	9,000	2,507
2017-08-23	2,565	2,565	2,541	2,542	5,900	2,542
2017-08-22	2,549	2,551	2,531	2,531	6,700	2,531
2017-08-21	2,575	2,577	2,527	2,534	8,600	2,534
2017-08-18	2,626	2,648	2,550	2,573	8,500	2,573
2017-08-17	2,655	2,683	2,643	2,655	5,700	2,655
2017-08-16	2,583	2,671	2,583	2,629	8,700	2,629
2017-08-15	2,607	2,700	2,572	2,572	11,000	2,572
2017-08-14	2,590	2,629	2,544	2,580	9,500	2,580
2017-08-10	2,628	2,684	2,578	2,599	5,700	2,599
2017-08-09	2,642	2,658	2,576	2,630	9,100	2,630
2017-08-08	2,657	2,658	2,626	2,642	5,000	2,642
2017-08-07	2,665	2,689	2,650	2,683	4,200	2,683
2017-08-04	2,665	2,665	2,612	2,633	3,500	2,633
2017-08-03	2,640	2,701	2,634	2,665	6,600	2,665
2017-08-02	2,633	2,664	2,623	2,640	3,600	2,640
2017-08-01	2,613	2,649	2,606	2,640	7,000	2,640
2017-07-31	2,623	2,625	2,585	2,595	6,800	2,595
2017-07-28	2,613	2,633	2,613	2,623	3,400	2,623
2017-07-27	2,634	2,650	2,612	2,617	5,500	2,617
2017-07-26	2,666	2,673	2,630	2,634	5,000	2,634
2017-07-25	2,695	2,705	2,654	2,657	4,200	2,657
2017-07-24	2,635	2,697	2,635	2,695	7,100	2,695
2017-07-21	2,664	2,695	2,658	2,670	8,000	2,670
2017-07-20	2,694	2,746	2,658	2,664	7,000	2,664
2017-07-19	2,662	2,714	2,662	2,694	3,000	2,694
2017-07-18	2,700	2,700	2,671	2,671	4,800	2,671
2017-07-14	2,712	2,735	2,700	2,700	4,600	2,700
2017-07-13	2,756	2,756	2,711	2,720	2,800	2,720
2017-07-12	2,794	2,796	2,760	2,765	3,400	2,765
2017-07-11	2,763	2,789	2,763	2,766	3,500	2,766
2017-07-10	2,772	2,797	2,764	2,771	4,800	2,771
2017-07-07	2,825	2,850	2,781	2,781	7,500	2,781
2017-07-06	2,850	2,858	2,839	2,842	2,500	2,842
2017-07-05	2,828	2,878	2,810	2,850	5,800	2,850
2017-07-04	2,823	2,860	2,820	2,828	4,200	2,828
2017-07-03	2,828	2,898	2,821	2,825	5,800	2,825
2017-06-30	2,802	2,857	2,778	2,840	3,600	2,840
2017-06-29	2,875	2,888	2,832	2,851	4,700	2,851
2017-06-28	2,812	2,843	2,806	2,825	4,600	2,825
2017-06-27	2,915	2,915	2,844	2,844	3,300	2,844
2017-06-26	2,911	2,954	2,898	2,922	3,200	2,922
2017-06-23	2,878	2,925	2,878	2,911	3,500	2,911
2017-06-22	2,843	2,880	2,836	2,848	3,400	2,848
2017-06-21	2,884	2,925	2,855	2,858	8,000	2,858
2017-06-20	2,785	2,928	2,785	2,925	11,000	2,925
2017-06-19	2,727	2,785	2,727	2,763	2,900	2,763
2017-06-16	2,682	2,749	2,682	2,749	4,900	2,749
2017-06-15	2,717	2,725	2,676	2,682	4,200	2,682
2017-06-14	2,771	2,800	2,716	2,716	4,100	2,716
2017-06-13	2,772	2,778	2,750	2,765	2,900	2,765
2017-06-12	2,736	2,772	2,736	2,772	3,500	2,772
2017-06-09	2,671	2,759	2,668	2,719	11,200	2,719
2017-06-08	2,829	2,861	2,666	2,667	6,800	2,667
2017-06-07	2,779	2,848	2,776	2,805	6,200	2,805
2017-06-06	2,847	2,847	2,779	2,779	5,000	2,779
2017-06-05	2,814	2,848	2,814	2,847	3,100	2,847
2017-06-02	2,717	2,834	2,682	2,834	10,100	2,834
2017-06-01	2,634	2,743	2,634	2,741	5,700	2,741
2017-05-31	2,642	2,687	2,600	2,600	4,600	2,600
2017-05-30	2,642	2,698	2,642	2,672	3,700	2,672
2017-05-29	2,662	2,683	2,635	2,672	4,300	2,672
2017-05-26	2,660	2,725	2,646	2,646	4,300	2,646
2017-05-25	2,700	2,717	2,641	2,664	3,300	2,664
2017-05-24	2,690	2,706	2,667	2,700	4,100	2,700
2017-05-23	2,667	2,697	2,667	2,687	5,300	2,687
2017-05-22	2,675	2,696	2,628	2,684	3,500	2,684
2017-05-19	2,693	2,693	2,672	2,674	5,800	2,674
2017-05-18	2,673	2,719	2,673	2,712	3,700	2,712
2017-05-17	2,774	2,774	2,701	2,723	6,000	2,723
2017-05-16	2,760	2,771	2,745	2,771	9,200	2,771
2017-05-15	2,812	2,860	2,713	2,736	19,900	2,736
2017-05-12	2,828	2,839	2,822	2,830	7,300	2,830
2017-05-11	2,830	2,870	2,822	2,870	7,800	2,870
2017-05-10	2,814	2,850	2,799	2,830	8,400	2,830
2017-05-09	2,820	2,835	2,757	2,799	20,300	2,799
2017-05-08	2,750	2,856	2,750	2,856	14,900	2,856
2017-05-02	2,745	2,767	2,720	2,735	10,500	2,735
2017-05-01	2,688	2,732	2,663	2,730	7,800	2,730
2017-04-28	2,685	2,760	2,660	2,688	8,200	2,688
2017-04-27	2,645	2,690	2,635	2,685	6,800	2,685
2017-04-26	2,630	2,640	2,598	2,640	5,400	2,640
2017-04-25	2,550	2,583	2,535	2,580	5,100	2,580
2017-04-24	2,538	2,651	2,513	2,548	6,500	2,548
2017-04-21	2,482	2,488	2,455	2,488	4,800	2,488
2017-04-20	2,409	2,442	2,408	2,432	3,500	2,432
2017-04-19	2,396	2,495	2,395	2,409	7,200	2,409
2017-04-18	2,410	2,460	2,410	2,418	6,300	2,418
2017-04-17	2,405	2,424	2,400	2,417	3,800	2,417
2017-04-14	2,425	2,429	2,404	2,413	6,500	2,413
2017-04-13	2,441	2,489	2,420	2,454	5,200	2,454
2017-04-12	2,520	2,520	2,464	2,488	6,800	2,488
2017-04-11	2,545	2,558	2,532	2,532	3,000	2,532
2017-04-10	2,521	2,573	2,516	2,552	4,000	2,552
2017-04-07	2,572	2,600	2,521	2,521	6,900	2,521
2017-04-06	2,550	2,585	2,525	2,525	8,200	2,525
2017-04-05	2,605	2,605	2,563	2,563	4,000	2,563
2017-04-04	2,613	2,613	2,566	2,596	9,100	2,596
2017-04-03	2,592	2,617	2,556	2,580	7,500	2,580
2017-03-31	2,681	2,719	2,571	2,571	13,900	2,571
2017-03-30	2,733	2,733	2,660	2,680	7,500	2,680
2017-03-29	2,779	2,779	2,711	2,712	18,100	2,712
2017-03-28	2,700	2,807	2,700	2,779	45,900	2,779
2017-03-27	2,719	2,770	2,681	2,681	12,200	2,681
2017-03-24	2,758	2,758	2,708	2,717	7,100	2,717
2017-03-23	2,722	2,741	2,686	2,741	5,900	2,741
2017-03-22	2,750	2,776	2,682	2,722	12,500	2,722
2017-03-21	2,813	2,833	2,754	2,800	13,900	2,800
2017-03-17	2,846	2,846	2,792	2,826	16,600	2,826
2017-03-16	2,760	2,853	2,730	2,853	12,800	2,853
2017-03-15	2,770	2,777	2,760	2,777	3,400	2,777
2017-03-14	2,776	2,780	2,737	2,762	5,300	2,762
2017-03-13	2,730	2,752	2,730	2,751	3,900	2,751
2017-03-10	2,800	2,804	2,721	2,738	19,900	2,738
2017-03-09	2,688	2,734	2,661	2,720	8,400	2,720
2017-03-08	2,705	2,709	2,680	2,709	7,100	2,709
2017-03-07	2,702	2,708	2,655	2,691	9,500	2,691
2017-03-06	2,759	2,759	2,642	2,711	7,600	2,711
2017-03-03	2,750	2,762	2,738	2,738	3,700	2,738
2017-03-02	2,750	2,775	2,730	2,750	8,100	2,750
2017-03-01	2,750	2,750	2,731	2,750	3,200	2,750
2017-02-28	2,674	2,750	2,674	2,732	6,100	2,732
2017-02-27	2,679	2,686	2,662	2,673	8,800	2,673
2017-02-24	2,632	2,674	2,622	2,665	8,500	2,665
2017-02-23	2,668	2,668	2,626	2,637	4,500	2,637
2017-02-22	2,620	2,685	2,620	2,645	8,100	2,645
2017-02-21	2,573	2,615	2,573	2,608	7,000	2,608
2017-02-20	2,546	2,557	2,525	2,553	5,900	2,553
2017-02-17	2,555	2,555	2,505	2,546	7,800	2,546
2017-02-16	2,552	2,567	2,505	2,557	9,200	2,557
2017-02-15	2,614	2,614	2,551	2,584	12,600	2,584
2017-02-14	2,658	2,664	2,619	2,634	14,700	2,634
2017-02-13	2,712	2,712	2,656	2,671	11,100	2,671
2017-02-10	2,670	2,723	2,657	2,715	9,100	2,715
2017-02-09	2,662	2,678	2,638	2,643	8,700	2,643
2017-02-08	2,693	2,749	2,658	2,667	10,100	2,667
2017-02-07	2,771	2,771	2,599	2,707	12,500	2,707
2017-02-06	2,811	2,837	2,774	2,786	10,600	2,786
2017-02-03	2,876	2,915	2,805	2,811	7,500	2,811
2017-02-02	2,920	2,920	2,861	2,876	10,200	2,876
2017-02-01	2,942	2,945	2,920	2,931	6,100	2,931
2017-01-31	2,935	2,977	2,933	2,942	4,600	2,942
2017-01-30	2,960	3,025	2,921	3,005	4,400	3,005
2017-01-27	2,910	2,988	2,907	2,960	10,900	2,960
2017-01-26	2,950	2,950	2,909	2,924	6,200	2,924
2017-01-25	2,970	3,010	2,949	2,953	11,000	2,953
2017-01-24	3,020	3,020	2,971	2,993	2,900	2,993
2017-01-23	3,040	3,040	2,970	2,987	4,500	2,987
2017-01-20	2,949	3,060	2,949	3,050	5,100	3,050
2017-01-19	2,948	2,992	2,948	2,986	3,500	2,986
2017-01-18	2,970	2,970	2,932	2,948	4,700	2,948
2017-01-17	3,000	3,025	2,970	2,970	4,500	2,970
2017-01-16	2,982	3,045	2,982	3,035	2,300	3,035
2017-01-13	2,990	3,040	2,969	3,040	5,900	3,040
2017-01-12	3,095	3,095	3,000	3,015	6,300	3,015
2017-01-11	3,085	3,085	3,040	3,075	3,900	3,075
2017-01-10	3,095	3,095	3,050	3,075	9,200	3,075
2017-01-06	3,030	3,085	3,000	3,075	5,300	3,075
2017-01-05	3,090	3,090	2,991	3,030	8,000	3,030
2017-01-04	3,060	3,090	3,025	3,090	8,900	3,090

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