5273 三谷セキサン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,596	2,596	2,523	2,568	5,500	2,568
2018-12-27	2,485	2,554	2,471	2,546	10,100	2,546
2018-12-26	2,530	2,533	2,404	2,405	6,600	2,405
2018-12-25	2,719	2,719	2,455	2,478	16,300	2,478
2018-12-21	2,678	2,734	2,561	2,734	22,200	2,734
2018-12-20	2,802	2,802	2,706	2,706	14,700	2,706
2018-12-19	2,800	2,823	2,800	2,804	5,300	2,804
2018-12-18	2,814	2,822	2,790	2,800	10,400	2,800
2018-12-17	2,800	2,849	2,800	2,814	4,400	2,814
2018-12-14	2,845	2,845	2,785	2,800	19,000	2,800
2018-12-13	2,801	2,840	2,801	2,810	7,700	2,810
2018-12-12	2,788	2,819	2,788	2,801	5,700	2,801
2018-12-11	2,800	2,814	2,767	2,786	8,200	2,786
2018-12-10	2,780	2,804	2,780	2,800	9,000	2,800
2018-12-07	2,795	2,810	2,773	2,795	10,300	2,795
2018-12-06	2,800	2,811	2,790	2,795	8,100	2,795
2018-12-05	2,780	2,835	2,780	2,815	6,200	2,815
2018-12-04	2,815	2,865	2,798	2,798	6,900	2,798
2018-12-03	2,842	2,867	2,824	2,842	5,100	2,842
2018-11-30	2,825	2,882	2,821	2,841	5,300	2,841
2018-11-29	2,821	2,850	2,821	2,825	3,200	2,825
2018-11-28	2,806	2,848	2,796	2,820	6,000	2,820
2018-11-27	2,801	2,810	2,768	2,806	9,300	2,806
2018-11-26	2,801	2,834	2,799	2,801	9,200	2,801
2018-11-22	2,783	2,816	2,782	2,801	4,300	2,801
2018-11-21	2,778	2,792	2,745	2,782	9,700	2,782
2018-11-20	2,793	2,810	2,767	2,800	7,400	2,800
2018-11-19	2,795	2,810	2,790	2,801	5,200	2,801
2018-11-16	2,801	2,804	2,780	2,794	13,800	2,794
2018-11-15	2,750	2,829	2,750	2,811	10,600	2,811
2018-11-14	2,797	2,814	2,770	2,776	14,200	2,776
2018-11-13	2,788	2,807	2,716	2,797	23,400	2,797
2018-11-12	2,710	2,850	2,710	2,808	32,200	2,808
2018-11-09	2,701	2,718	2,665	2,689	8,000	2,689
2018-11-08	2,619	2,710	2,619	2,700	9,900	2,700
2018-11-07	2,638	2,639	2,594	2,606	7,200	2,606
2018-11-06	2,614	2,627	2,585	2,613	6,300	2,613
2018-11-05	2,526	2,588	2,525	2,576	12,500	2,576
2018-11-02	2,525	2,549	2,477	2,525	11,000	2,525
2018-11-01	2,565	2,593	2,520	2,549	14,100	2,549
2018-10-31	2,550	2,584	2,509	2,559	11,200	2,559
2018-10-30	2,502	2,588	2,466	2,586	62,700	2,586
2018-10-29	2,415	2,498	2,395	2,452	20,500	2,452
2018-10-26	2,452	2,493	2,384	2,384	18,700	2,384
2018-10-25	2,527	2,543	2,438	2,452	15,000	2,452
2018-10-24	2,575	2,594	2,540	2,575	14,500	2,575
2018-10-23	2,648	2,648	2,572	2,575	12,600	2,575
2018-10-22	2,628	2,689	2,574	2,649	15,600	2,649
2018-10-19	2,621	2,654	2,606	2,628	14,000	2,628
2018-10-18	2,686	2,715	2,635	2,643	16,300	2,643
2018-10-17	2,679	2,746	2,676	2,686	15,700	2,686
2018-10-16	2,651	2,652	2,604	2,629	16,600	2,629
2018-10-15	2,719	2,744	2,645	2,651	21,700	2,651
2018-10-12	2,699	2,749	2,680	2,712	21,000	2,712
2018-10-11	2,695	2,755	2,673	2,684	22,000	2,684
2018-10-10	2,802	2,802	2,732	2,736	16,100	2,736
2018-10-09	2,797	2,799	2,721	2,762	29,800	2,762
2018-10-05	2,847	2,870	2,816	2,835	9,500	2,835
2018-10-04	2,905	2,910	2,857	2,875	5,800	2,875
2018-10-03	2,936	2,943	2,855	2,855	8,400	2,855
2018-10-02	2,935	2,971	2,894	2,956	8,600	2,956
2018-10-01	2,939	2,939	2,881	2,893	15,500	2,893
2018-09-28	3,050	3,050	2,939	2,958	15,500	2,958
2018-09-27	3,100	3,100	2,985	3,005	36,600	3,005
2018-09-26	2,994	3,050	2,943	3,050	16,700	3,050
2018-09-25	2,918	2,995	2,898	2,969	23,900	2,969
2018-09-21	2,995	2,995	2,874	2,874	18,200	2,874
2018-09-20	2,911	2,994	2,852	2,951	13,400	2,951
2018-09-19	2,889	2,940	2,889	2,923	13,100	2,923
2018-09-18	2,803	2,904	2,803	2,891	8,700	2,891
2018-09-14	2,805	2,858	2,798	2,803	21,400	2,803
2018-09-13	2,819	2,868	2,792	2,816	7,400	2,816
2018-09-12	2,790	2,812	2,790	2,797	8,300	2,797
2018-09-11	2,856	2,856	2,751	2,790	13,500	2,790
2018-09-10	2,906	2,909	2,825	2,841	12,400	2,841
2018-09-07	2,875	2,876	2,850	2,864	5,700	2,864
2018-09-06	2,883	2,907	2,870	2,884	6,100	2,884
2018-09-05	2,858	2,960	2,834	2,878	18,900	2,878
2018-09-04	2,964	2,964	2,818	2,818	18,900	2,818
2018-09-03	3,075	3,075	2,945	2,951	12,700	2,951
2018-08-31	3,050	3,100	3,035	3,075	16,700	3,075
2018-08-30	3,090	3,100	3,045	3,080	15,900	3,080
2018-08-29	3,045	3,095	3,020	3,080	22,000	3,080
2018-08-28	3,000	3,080	2,986	3,050	28,600	3,050
2018-08-27	2,815	3,090	2,815	2,997	34,500	2,997
2018-08-24	2,754	2,830	2,754	2,802	7,700	2,802
2018-08-23	2,735	2,757	2,735	2,754	6,100	2,754
2018-08-22	2,719	2,735	2,718	2,735	5,000	2,735
2018-08-21	2,712	2,719	2,692	2,719	5,900	2,719
2018-08-20	2,728	2,735	2,702	2,710	7,700	2,710
2018-08-17	2,767	2,767	2,726	2,761	11,800	2,761
2018-08-16	2,777	2,783	2,767	2,767	8,300	2,767
2018-08-15	2,785	2,806	2,785	2,799	13,200	2,799
2018-08-14	2,715	2,817	2,715	2,807	9,900	2,807
2018-08-13	2,667	2,753	2,667	2,715	13,700	2,715
2018-08-10	2,800	2,886	2,688	2,688	30,500	2,688
2018-08-09	2,695	2,708	2,672	2,672	11,000	2,672
2018-08-08	2,700	2,727	2,699	2,726	9,300	2,726
2018-08-07	2,674	2,733	2,674	2,710	4,900	2,710
2018-08-06	2,668	2,680	2,667	2,674	7,700	2,674
2018-08-03	2,683	2,694	2,649	2,668	8,500	2,668
2018-08-02	2,712	2,712	2,693	2,700	7,200	2,700
2018-08-01	2,711	2,720	2,693	2,712	6,200	2,712
2018-07-31	2,705	2,733	2,699	2,711	5,700	2,711
2018-07-30	2,735	2,744	2,722	2,744	3,500	2,744
2018-07-27	2,751	2,790	2,716	2,735	11,900	2,735
2018-07-26	2,715	2,790	2,715	2,790	10,100	2,790
2018-07-25	2,714	2,720	2,690	2,713	8,600	2,713
2018-07-24	2,705	2,715	2,698	2,714	3,900	2,714
2018-07-23	2,700	2,725	2,688	2,704	3,800	2,704
2018-07-20	2,700	2,709	2,690	2,700	4,200	2,700
2018-07-19	2,705	2,705	2,678	2,697	5,200	2,697
2018-07-18	2,710	2,715	2,697	2,705	7,600	2,705
2018-07-17	2,600	2,731	2,600	2,686	7,900	2,686
2018-07-13	2,554	2,588	2,545	2,579	4,200	2,579
2018-07-12	2,529	2,593	2,508	2,552	6,500	2,552
2018-07-11	2,490	2,552	2,464	2,529	11,500	2,529
2018-07-10	2,558	2,577	2,413	2,413	10,800	2,413
2018-07-09	2,468	2,560	2,468	2,558	4,900	2,558
2018-07-06	2,509	2,509	2,450	2,468	7,500	2,468
2018-07-05	2,514	2,539	2,485	2,488	4,200	2,488
2018-07-04	2,437	2,564	2,437	2,549	13,700	2,549
2018-07-03	2,522	2,530	2,444	2,462	8,300	2,462
2018-07-02	2,614	2,619	2,519	2,519	4,700	2,519
2018-06-29	2,610	2,625	2,607	2,616	3,500	2,616
2018-06-28	2,617	2,637	2,584	2,624	8,000	2,624
2018-06-27	2,608	2,648	2,606	2,648	4,400	2,648
2018-06-26	2,614	2,624	2,598	2,607	3,600	2,607
2018-06-25	2,739	2,739	2,602	2,614	6,700	2,614
2018-06-22	2,700	2,741	2,694	2,739	5,300	2,739
2018-06-21	2,715	2,716	2,700	2,704	3,500	2,704
2018-06-20	2,701	2,725	2,680	2,720	6,200	2,720
2018-06-19	2,700	2,707	2,699	2,706	4,700	2,706
2018-06-18	2,710	2,728	2,701	2,721	5,200	2,721
2018-06-15	2,679	2,693	2,675	2,693	5,700	2,693
2018-06-14	2,708	2,708	2,616	2,657	4,400	2,657
2018-06-13	2,700	2,715	2,700	2,709	5,800	2,709
2018-06-12	2,710	2,710	2,694	2,703	3,500	2,703
2018-06-11	2,716	2,733	2,706	2,708	4,000	2,708
2018-06-08	2,700	2,749	2,699	2,716	13,800	2,716
2018-06-07	2,705	2,720	2,704	2,715	7,400	2,715
2018-06-06	2,674	2,710	2,674	2,700	8,300	2,700
2018-06-05	2,705	2,707	2,695	2,699	8,700	2,699
2018-06-04	2,678	2,710	2,678	2,709	10,600	2,709
2018-06-01	2,642	2,694	2,621	2,676	13,600	2,676
2018-05-31	2,617	2,647	2,617	2,642	14,600	2,642
2018-05-30	2,671	2,671	2,603	2,617	6,700	2,617
2018-05-29	2,650	2,690	2,650	2,672	14,300	2,672
2018-05-28	2,652	2,665	2,647	2,665	4,100	2,665
2018-05-25	2,629	2,642	2,629	2,632	5,500	2,632
2018-05-24	2,671	2,671	2,623	2,629	9,700	2,629
2018-05-23	2,603	2,671	2,603	2,671	16,000	2,671
2018-05-22	2,585	2,608	2,576	2,604	6,900	2,604
2018-05-21	2,577	2,586	2,554	2,586	7,800	2,586
2018-05-18	2,580	2,580	2,560	2,577	2,900	2,577
2018-05-17	2,590	2,590	2,554	2,568	5,300	2,568
2018-05-16	2,589	2,589	2,537	2,580	7,500	2,580
2018-05-15	2,530	2,600	2,530	2,588	12,400	2,588
2018-05-14	2,543	2,550	2,481	2,525	26,500	2,525
2018-05-11	2,532	2,564	2,512	2,543	4,000	2,543
2018-05-10	2,554	2,577	2,528	2,532	4,100	2,532
2018-05-09	2,510	2,568	2,510	2,554	9,100	2,554
2018-05-08	2,518	2,595	2,518	2,536	10,000	2,536
2018-05-07	2,497	2,503	2,475	2,503	5,600	2,503
2018-05-02	2,475	2,495	2,468	2,491	2,600	2,491
2018-05-01	2,481	2,493	2,464	2,475	6,800	2,475
2018-04-27	2,544	2,549	2,494	2,510	5,300	2,510
2018-04-26	2,525	2,545	2,520	2,529	5,700	2,529
2018-04-25	2,488	2,521	2,485	2,508	5,200	2,508
2018-04-24	2,459	2,488	2,448	2,488	5,600	2,488
2018-04-23	2,433	2,454	2,433	2,444	2,200	2,444
2018-04-20	2,485	2,493	2,452	2,462	3,200	2,462
2018-04-19	2,496	2,516	2,486	2,490	5,300	2,490
2018-04-18	2,459	2,540	2,459	2,526	5,600	2,526
2018-04-17	2,483	2,483	2,437	2,459	3,300	2,459
2018-04-16	2,499	2,505	2,480	2,500	4,700	2,500
2018-04-13	2,493	2,493	2,463	2,486	5,600	2,486
2018-04-12	2,455	2,471	2,450	2,463	8,000	2,463
2018-04-11	2,475	2,485	2,455	2,479	5,100	2,479
2018-04-10	2,491	2,506	2,461	2,501	5,500	2,501
2018-04-09	2,492	2,500	2,476	2,491	4,500	2,491
2018-04-06	2,503	2,545	2,485	2,497	5,800	2,497
2018-04-05	2,549	2,573	2,528	2,533	8,600	2,533
2018-04-04	2,494	2,562	2,494	2,540	10,000	2,540
2018-04-03	2,454	2,508	2,445	2,476	6,200	2,476
2018-03-30	2,501	2,530	2,491	2,493	4,300	2,493
2018-03-29	2,515	2,523	2,460	2,491	12,100	2,491
2018-03-28	2,491	2,520	2,481	2,515	32,700	2,515
2018-03-27	2,500	2,590	2,500	2,586	72,500	2,586
2018-03-26	2,500	2,524	2,463	2,506	19,400	2,506
2018-03-23	2,600	2,600	2,534	2,548	33,600	2,548
2018-03-22	2,599	2,631	2,599	2,625	39,800	2,625
2018-03-20	2,550	2,610	2,549	2,599	25,100	2,599
2018-03-19	2,575	2,575	2,508	2,567	36,300	2,567
2018-03-16	2,501	2,610	2,501	2,564	204,000	2,564
2018-03-15	2,451	2,503	2,432	2,499	21,600	2,499
2018-03-14	2,530	2,530	2,441	2,451	56,000	2,451
2018-03-13	2,374	2,538	2,367	2,538	53,700	2,538
2018-03-12	2,330	2,381	2,310	2,375	70,000	2,375
2018-03-09	2,330	2,355	2,233	2,247	54,300	2,247
2018-03-08	2,420	2,430	2,282	2,289	22,200	2,289
2018-03-07	2,400	2,487	2,352	2,370	13,100	2,370
2018-03-06	2,437	2,493	2,382	2,399	14,400	2,399
2018-03-05	2,479	2,549	2,439	2,439	11,200	2,439
2018-03-02	2,415	2,618	2,415	2,479	36,400	2,479
2018-03-01	2,588	2,588	2,414	2,414	36,800	2,414
2018-02-28	2,601	2,707	2,600	2,655	22,400	2,655
2018-02-27	2,593	2,620	2,593	2,603	7,500	2,603
2018-02-26	2,617	2,620	2,590	2,591	4,200	2,591
2018-02-23	2,546	2,614	2,528	2,607	4,600	2,607
2018-02-22	2,550	2,562	2,543	2,546	8,300	2,546
2018-02-21	2,525	2,557	2,525	2,550	10,300	2,550
2018-02-20	2,470	2,548	2,470	2,516	12,700	2,516
2018-02-19	2,358	2,439	2,357	2,439	12,000	2,439
2018-02-16	2,298	2,358	2,298	2,358	21,300	2,358
2018-02-15	2,256	2,347	2,210	2,281	16,200	2,281
2018-02-14	2,237	2,299	2,185	2,185	16,600	2,185
2018-02-13	2,271	2,311	2,175	2,214	14,200	2,214
2018-02-09	2,215	2,262	2,215	2,239	10,500	2,239
2018-02-08	2,300	2,314	2,262	2,262	13,200	2,262
2018-02-07	2,300	2,350	2,247	2,251	14,300	2,251
2018-02-06	2,375	2,375	2,219	2,245	19,400	2,245
2018-02-05	2,582	2,582	2,416	2,425	11,200	2,425
2018-02-02	2,595	2,623	2,578	2,584	7,200	2,584
2018-02-01	2,552	2,629	2,552	2,591	6,500	2,591
2018-01-31	2,565	2,617	2,546	2,548	8,800	2,548
2018-01-30	2,653	2,657	2,563	2,563	11,200	2,563
2018-01-29	2,662	2,664	2,654	2,654	2,700	2,654
2018-01-26	2,667	2,688	2,660	2,667	4,800	2,667
2018-01-25	2,672	2,693	2,658	2,667	5,700	2,667
2018-01-24	2,708	2,716	2,672	2,672	3,800	2,672
2018-01-23	2,689	2,703	2,675	2,700	3,200	2,700
2018-01-22	2,670	2,696	2,670	2,677	3,200	2,677
2018-01-19	2,665	2,709	2,663	2,667	5,200	2,667
2018-01-18	2,672	2,693	2,663	2,665	3,900	2,665
2018-01-17	2,697	2,697	2,664	2,667	3,500	2,667
2018-01-16	2,711	2,711	2,693	2,698	3,000	2,698
2018-01-15	2,723	2,724	2,697	2,700	2,700	2,700
2018-01-12	2,705	2,723	2,694	2,702	4,700	2,702
2018-01-11	2,710	2,728	2,706	2,724	2,300	2,724
2018-01-10	2,733	2,762	2,710	2,710	9,100	2,710
2018-01-09	2,770	2,770	2,743	2,757	4,700	2,757
2018-01-05	2,761	2,769	2,745	2,762	5,200	2,762
2018-01-04	2,737	2,755	2,723	2,752	3,600	2,752

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