5273 三谷セキサン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,625	3,660	3,580	3,610	6,400	3,610
2019-12-27	3,745	3,755	3,650	3,650	5,900	3,650
2019-12-26	3,600	3,710	3,595	3,710	6,900	3,710
2019-12-25	3,640	3,660	3,595	3,595	4,400	3,595
2019-12-24	3,680	3,690	3,640	3,640	2,000	3,640
2019-12-23	3,620	3,660	3,620	3,660	2,400	3,660
2019-12-20	3,705	3,705	3,575	3,575	9,800	3,575
2019-12-19	3,740	3,750	3,685	3,725	4,100	3,725
2019-12-18	3,770	3,770	3,740	3,760	3,900	3,760
2019-12-17	3,775	3,780	3,725	3,780	5,200	3,780
2019-12-16	3,730	3,790	3,685	3,790	4,400	3,790
2019-12-13	3,705	3,740	3,650	3,730	10,600	3,730
2019-12-12	3,640	3,655	3,595	3,610	3,800	3,610
2019-12-11	3,640	3,670	3,625	3,640	3,500	3,640
2019-12-10	3,535	3,620	3,535	3,615	4,000	3,615
2019-12-09	3,595	3,595	3,515	3,545	3,700	3,545
2019-12-06	3,515	3,565	3,505	3,545	4,200	3,545
2019-12-05	3,510	3,535	3,490	3,510	4,600	3,510
2019-12-04	3,515	3,515	3,410	3,440	10,800	3,440
2019-12-03	3,520	3,520	3,425	3,470	8,700	3,470
2019-12-02	3,590	3,670	3,585	3,590	15,600	3,590
2019-11-29	3,685	3,685	3,610	3,610	6,300	3,610
2019-11-28	3,755	3,755	3,700	3,725	4,300	3,725
2019-11-27	3,670	3,810	3,655	3,755	7,200	3,755
2019-11-26	3,695	3,710	3,635	3,645	5,100	3,645
2019-11-25	3,700	3,740	3,665	3,675	3,500	3,675
2019-11-22	3,585	3,710	3,580	3,695	5,100	3,695
2019-11-21	3,570	3,615	3,530	3,615	3,900	3,615
2019-11-20	3,580	3,595	3,545	3,570	3,700	3,570
2019-11-19	3,620	3,640	3,580	3,580	5,900	3,580
2019-11-18	3,650	3,650	3,615	3,625	2,300	3,625
2019-11-15	3,585	3,645	3,585	3,615	2,900	3,615
2019-11-14	3,680	3,685	3,590	3,590	4,600	3,590
2019-11-13	3,750	3,750	3,685	3,685	2,800	3,685
2019-11-12	3,815	3,815	3,655	3,735	6,300	3,735
2019-11-11	3,670	3,905	3,575	3,815	23,800	3,815
2019-11-08	3,705	3,705	3,575	3,665	9,400	3,665
2019-11-07	3,620	3,700	3,540	3,700	5,800	3,700
2019-11-06	3,640	3,685	3,640	3,650	4,200	3,650
2019-11-05	3,585	3,655	3,575	3,645	10,100	3,645
2019-11-01	3,600	3,600	3,560	3,575	3,500	3,575
2019-10-31	3,510	3,605	3,505	3,600	8,700	3,600
2019-10-30	3,410	3,500	3,395	3,500	13,500	3,500
2019-10-29	3,410	3,460	3,395	3,425	6,400	3,425
2019-10-28	3,395	3,395	3,370	3,390	1,700	3,390
2019-10-25	3,400	3,425	3,370	3,395	4,000	3,395
2019-10-24	3,415	3,420	3,400	3,400	4,100	3,400
2019-10-23	3,400	3,430	3,375	3,410	2,900	3,410
2019-10-21	3,375	3,395	3,365	3,390	2,500	3,390
2019-10-18	3,325	3,365	3,325	3,365	4,000	3,365
2019-10-17	3,380	3,380	3,310	3,320	6,900	3,320
2019-10-16	3,370	3,420	3,350	3,400	7,200	3,400
2019-10-15	3,390	3,415	3,335	3,335	8,700	3,335
2019-10-11	3,410	3,410	3,330	3,350	6,700	3,350
2019-10-10	3,400	3,415	3,375	3,375	2,300	3,375
2019-10-09	3,370	3,400	3,345	3,400	3,200	3,400
2019-10-08	3,370	3,380	3,345	3,360	2,800	3,360
2019-10-07	3,320	3,360	3,305	3,360	2,300	3,360
2019-10-04	3,310	3,345	3,290	3,290	10,200	3,290
2019-10-03	3,330	3,345	3,250	3,310	9,300	3,310
2019-10-02	3,270	3,435	3,260	3,400	10,400	3,400
2019-10-01	3,245	3,280	3,240	3,275	4,800	3,275
2019-09-30	3,235	3,255	3,215	3,245	5,000	3,245
2019-09-27	3,270	3,270	3,220	3,265	7,600	3,265
2019-09-26	3,260	3,280	3,215	3,280	16,100	3,280
2019-09-25	3,280	3,280	3,195	3,230	7,100	3,230
2019-09-24	3,185	3,285	3,145	3,280	8,300	3,280
2019-09-20	3,165	3,205	3,070	3,205	9,700	3,205
2019-09-19	3,070	3,180	3,070	3,175	10,300	3,175
2019-09-18	3,125	3,125	3,020	3,045	3,900	3,045
2019-09-17	3,075	3,130	3,040	3,130	9,200	3,130
2019-09-13	3,090	3,095	2,990	3,085	19,300	3,085
2019-09-12	3,030	3,090	3,030	3,090	9,600	3,090
2019-09-11	2,969	3,030	2,953	3,030	9,000	3,030
2019-09-10	2,938	2,969	2,909	2,969	5,800	2,969
2019-09-09	2,919	2,935	2,886	2,935	4,100	2,935
2019-09-06	2,907	2,907	2,882	2,887	4,500	2,887
2019-09-05	2,831	2,908	2,821	2,908	7,800	2,908
2019-09-04	2,788	2,830	2,783	2,820	6,700	2,820
2019-09-03	2,768	2,799	2,763	2,788	8,900	2,788
2019-09-02	2,792	2,792	2,749	2,767	4,700	2,767
2019-08-30	2,704	2,800	2,704	2,792	7,200	2,792
2019-08-29	2,683	2,760	2,683	2,700	15,200	2,700
2019-08-28	2,777	2,786	2,595	2,675	15,700	2,675
2019-08-27	2,816	2,823	2,750	2,750	8,900	2,750
2019-08-26	2,910	2,910	2,802	2,802	3,900	2,802
2019-08-23	2,945	2,969	2,936	2,965	4,400	2,965
2019-08-22	2,998	2,998	2,930	2,945	4,200	2,945
2019-08-21	2,953	3,050	2,925	3,025	6,900	3,025
2019-08-20	2,860	2,974	2,815	2,974	4,300	2,974
2019-08-19	2,870	2,913	2,860	2,860	2,900	2,860
2019-08-16	2,900	2,940	2,858	2,869	5,500	2,869
2019-08-15	2,777	2,896	2,777	2,863	4,500	2,863
2019-08-14	2,772	2,841	2,772	2,841	4,900	2,841
2019-08-13	2,780	2,844	2,780	2,784	6,600	2,784
2019-08-09	2,934	2,934	2,779	2,826	5,200	2,826
2019-08-08	2,920	2,945	2,920	2,934	3,500	2,934
2019-08-07	2,873	2,957	2,873	2,954	7,500	2,954
2019-08-06	2,817	2,900	2,803	2,898	7,600	2,898
2019-08-05	2,963	2,963	2,853	2,867	8,000	2,867
2019-08-02	2,895	2,969	2,895	2,963	8,300	2,963
2019-08-01	2,986	2,995	2,980	2,995	1,000	2,995
2019-07-31	3,005	3,015	2,986	2,986	3,300	2,986
2019-07-30	2,994	3,045	2,994	3,040	2,900	3,040
2019-07-29	2,959	2,994	2,952	2,994	2,800	2,994
2019-07-26	2,936	2,943	2,907	2,943	3,400	2,943
2019-07-25	2,896	2,941	2,896	2,936	1,900	2,936
2019-07-24	2,876	2,896	2,876	2,896	2,000	2,896
2019-07-23	2,877	2,892	2,867	2,882	2,400	2,882
2019-07-22	2,920	2,949	2,850	2,877	8,700	2,877
2019-07-19	2,851	2,896	2,851	2,894	4,700	2,894
2019-07-18	2,971	2,980	2,828	2,828	10,200	2,828
2019-07-17	2,979	2,984	2,968	2,971	4,300	2,971
2019-07-16	2,963	2,982	2,963	2,979	2,300	2,979
2019-07-12	3,020	3,020	2,960	2,963	3,500	2,963
2019-07-11	2,997	3,010	2,992	3,005	3,300	3,005
2019-07-10	3,020	3,020	2,975	2,992	12,500	2,992
2019-07-09	2,976	3,035	2,976	3,020	5,400	3,020
2019-07-08	3,000	3,020	2,976	2,976	5,300	2,976
2019-07-05	2,997	3,020	2,942	3,020	3,100	3,020
2019-07-04	3,000	3,020	3,000	3,020	600	3,020
2019-07-03	2,930	3,060	2,924	3,020	7,400	3,020
2019-07-02	2,885	2,940	2,866	2,931	7,100	2,931
2019-07-01	2,752	2,895	2,752	2,891	8,400	2,891
2019-06-28	2,745	2,757	2,726	2,726	8,000	2,726
2019-06-27	2,772	2,808	2,772	2,795	3,800	2,795
2019-06-26	2,706	2,763	2,706	2,759	4,600	2,759
2019-06-25	2,819	2,819	2,747	2,747	3,900	2,747
2019-06-24	2,883	2,883	2,815	2,819	1,300	2,819
2019-06-21	2,895	2,895	2,871	2,883	3,400	2,883
2019-06-20	2,887	2,903	2,887	2,903	300	2,903
2019-06-19	2,900	2,948	2,894	2,894	4,200	2,894
2019-06-18	2,888	2,888	2,868	2,868	7,100	2,868
2019-06-17	2,885	2,895	2,885	2,891	3,900	2,891
2019-06-14	2,872	2,894	2,868	2,885	5,100	2,885
2019-06-13	2,895	2,895	2,867	2,872	5,100	2,872
2019-06-12	2,933	2,933	2,899	2,899	2,600	2,899
2019-06-11	2,931	2,937	2,911	2,933	3,400	2,933
2019-06-10	2,905	2,929	2,887	2,903	4,200	2,903
2019-06-07	2,888	2,905	2,880	2,896	3,800	2,896
2019-06-06	2,901	2,919	2,884	2,885	3,700	2,885
2019-06-05	2,902	2,933	2,902	2,933	1,900	2,933
2019-06-04	2,840	2,976	2,832	2,921	10,700	2,921
2019-06-03	2,819	2,845	2,819	2,824	6,400	2,824
2019-05-31	2,883	2,883	2,836	2,840	18,000	2,840
2019-05-30	2,894	2,907	2,863	2,883	2,800	2,883
2019-05-29	2,860	2,897	2,860	2,897	3,300	2,897
2019-05-28	2,886	2,896	2,860	2,860	6,000	2,860
2019-05-27	2,891	2,907	2,891	2,906	1,200	2,906
2019-05-24	2,901	2,901	2,871	2,891	6,500	2,891
2019-05-23	2,900	2,926	2,900	2,901	3,500	2,901
2019-05-22	2,885	2,905	2,875	2,888	7,000	2,888
2019-05-21	2,841	2,885	2,840	2,885	2,800	2,885
2019-05-20	2,857	2,872	2,804	2,841	5,600	2,841
2019-05-17	2,755	2,857	2,755	2,857	6,200	2,857
2019-05-16	2,736	2,736	2,690	2,709	7,600	2,709
2019-05-15	2,680	2,819	2,647	2,736	12,600	2,736
2019-05-14	2,738	2,750	2,616	2,630	10,800	2,630
2019-05-13	2,951	2,957	2,888	2,888	5,600	2,888
2019-05-10	2,879	2,964	2,879	2,925	11,300	2,925
2019-05-09	2,905	2,923	2,900	2,902	9,400	2,902
2019-05-08	2,984	3,010	2,940	2,955	10,100	2,955
2019-05-07	3,020	3,040	2,985	2,990	6,000	2,990
2019-04-26	3,065	3,065	3,025	3,035	3,400	3,035
2019-04-25	3,055	3,100	3,015	3,065	4,800	3,065
2019-04-24	3,050	3,080	3,040	3,055	4,800	3,055
2019-04-23	3,015	3,035	3,000	3,035	2,200	3,035
2019-04-22	3,025	3,025	3,000	3,025	1,500	3,025
2019-04-19	3,055	3,055	3,025	3,040	1,600	3,040
2019-04-18	3,060	3,060	2,982	3,040	4,700	3,040
2019-04-17	3,090	3,090	3,025	3,070	4,400	3,070
2019-04-16	3,080	3,100	3,075	3,090	1,500	3,090
2019-04-15	3,045	3,090	3,045	3,085	4,900	3,085
2019-04-12	2,984	3,035	2,984	3,000	4,400	3,000
2019-04-11	3,000	3,020	3,000	3,015	2,100	3,015
2019-04-10	3,005	3,040	2,985	3,000	6,200	3,000
2019-04-09	3,075	3,075	3,025	3,035	2,800	3,035
2019-04-08	3,075	3,075	3,045	3,050	2,800	3,050
2019-04-05	3,065	3,100	3,040	3,080	5,900	3,080
2019-04-04	3,030	3,060	3,030	3,035	3,800	3,035
2019-04-03	3,065	3,065	3,025	3,045	4,100	3,045
2019-04-02	3,125	3,125	3,015	3,065	5,700	3,065
2019-04-01	3,090	3,130	3,080	3,120	12,200	3,120
2019-03-29	3,035	3,050	3,025	3,025	4,000	3,025
2019-03-28	3,075	3,075	3,030	3,035	7,000	3,035
2019-03-27	3,105	3,120	3,085	3,110	25,200	3,110
2019-03-26	2,942	3,125	2,932	3,115	68,500	3,115
2019-03-25	2,997	2,997	2,851	2,922	33,700	2,922
2019-03-22	2,975	2,998	2,928	2,998	29,300	2,998
2019-03-20	3,010	3,010	2,946	2,965	24,300	2,965
2019-03-19	3,030	3,040	2,997	2,998	14,500	2,998
2019-03-18	3,005	3,055	2,999	3,030	41,300	3,030
2019-03-15	3,000	3,025	3,000	3,000	18,800	3,000
2019-03-14	3,000	3,010	2,999	3,000	5,400	3,000
2019-03-13	3,015	3,025	2,997	3,000	7,700	3,000
2019-03-12	2,949	3,025	2,949	2,999	6,900	2,999
2019-03-11	2,881	2,937	2,881	2,924	8,000	2,924
2019-03-08	2,903	2,953	2,875	2,881	11,500	2,881
2019-03-07	2,932	2,982	2,932	2,953	8,100	2,953
2019-03-06	3,000	3,025	2,947	2,947	11,400	2,947
2019-03-05	3,000	3,010	3,000	3,010	4,000	3,010
2019-03-04	3,000	3,020	3,000	3,020	5,600	3,020
2019-03-01	3,005	3,020	2,998	3,000	4,700	3,000
2019-02-28	3,000	3,040	2,994	2,998	13,100	2,998
2019-02-27	2,988	3,015	2,988	3,000	17,200	3,000
2019-02-26	2,979	3,015	2,965	2,966	9,600	2,966
2019-02-25	2,906	3,015	2,906	2,979	14,300	2,979
2019-02-22	2,815	2,921	2,801	2,906	21,000	2,906
2019-02-21	2,836	2,862	2,818	2,818	13,600	2,818
2019-02-20	2,734	2,844	2,734	2,830	13,500	2,830
2019-02-19	2,793	2,804	2,702	2,734	22,300	2,734
2019-02-18	2,910	2,942	2,782	2,793	32,500	2,793
2019-02-15	2,860	3,080	2,760	2,908	25,300	2,908
2019-02-14	2,780	2,929	2,773	2,858	12,600	2,858
2019-02-13	2,823	2,840	2,747	2,830	14,500	2,830
2019-02-12	2,642	2,825	2,642	2,825	18,700	2,825
2019-02-08	2,591	2,685	2,589	2,620	8,600	2,620
2019-02-07	2,593	2,640	2,580	2,625	4,500	2,625
2019-02-06	2,636	2,640	2,571	2,593	5,800	2,593
2019-02-05	2,571	2,658	2,555	2,636	9,900	2,636
2019-02-04	2,558	2,632	2,555	2,581	10,300	2,581
2019-02-01	2,538	2,574	2,510	2,528	13,500	2,528
2019-01-31	2,548	2,648	2,548	2,559	6,800	2,559
2019-01-30	2,556	2,566	2,519	2,527	11,800	2,527
2019-01-29	2,546	2,570	2,540	2,546	4,800	2,546
2019-01-28	2,539	2,586	2,539	2,565	6,900	2,565
2019-01-25	2,554	2,600	2,554	2,568	6,500	2,568
2019-01-24	2,608	2,608	2,538	2,554	9,500	2,554
2019-01-23	2,651	2,651	2,603	2,630	3,800	2,630
2019-01-22	2,690	2,711	2,655	2,690	6,300	2,690
2019-01-21	2,684	2,721	2,674	2,690	5,500	2,690
2019-01-18	2,660	2,742	2,660	2,683	5,400	2,683
2019-01-17	2,725	2,750	2,640	2,680	9,400	2,680
2019-01-16	2,630	2,643	2,564	2,575	4,600	2,575
2019-01-15	2,563	2,650	2,563	2,630	4,600	2,630
2019-01-11	2,617	2,650	2,609	2,610	7,000	2,610
2019-01-10	2,740	2,740	2,624	2,652	9,700	2,652
2019-01-09	2,799	2,813	2,752	2,766	9,900	2,766
2019-01-08	2,804	2,847	2,791	2,799	12,100	2,799
2019-01-07	2,643	2,792	2,600	2,785	23,000	2,785
2019-01-04	2,569	2,683	2,551	2,667	20,100	2,667

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