三協立山(5932)の株価時系列情報
三協立山(5932)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 1,543 | 1,561 | 1,526 | 1,543 | 117,000 |
2015/12/29 | 1,501 | 1,537 | 1,501 | 1,532 | 189,200 |
2015/12/28 | 1,510 | 1,542 | 1,492 | 1,502 | 348,600 |
2015/12/25 | 1,561 | 1,574 | 1,542 | 1,543 | 176,300 |
2015/12/24 | 1,583 | 1,594 | 1,567 | 1,570 | 187,500 |
2015/12/22 | 1,610 | 1,619 | 1,581 | 1,590 | 162,600 |
2015/12/21 | 1,620 | 1,622 | 1,596 | 1,617 | 153,600 |
2015/12/18 | 1,650 | 1,661 | 1,626 | 1,635 | 139,400 |
2015/12/17 | 1,638 | 1,666 | 1,637 | 1,657 | 178,900 |
2015/12/16 | 1,610 | 1,636 | 1,610 | 1,624 | 147,500 |
2015/12/15 | 1,603 | 1,630 | 1,597 | 1,599 | 190,800 |
2015/12/14 | 1,650 | 1,650 | 1,604 | 1,613 | 205,700 |
2015/12/11 | 1,680 | 1,684 | 1,661 | 1,675 | 161,200 |
2015/12/10 | 1,677 | 1,677 | 1,630 | 1,642 | 148,700 |
2015/12/09 | 1,679 | 1,700 | 1,677 | 1,686 | 97,200 |
2015/12/08 | 1,693 | 1,707 | 1,679 | 1,682 | 153,100 |
2015/12/07 | 1,695 | 1,707 | 1,684 | 1,684 | 96,000 |
2015/12/04 | 1,706 | 1,708 | 1,681 | 1,686 | 169,600 |
2015/12/03 | 1,730 | 1,752 | 1,728 | 1,736 | 103,900 |
2015/12/02 | 1,745 | 1,748 | 1,730 | 1,733 | 94,800 |
2015/12/01 | 1,725 | 1,740 | 1,721 | 1,731 | 104,000 |
2015/11/30 | 1,771 | 1,772 | 1,724 | 1,725 | 121,900 |
2015/11/27 | 1,783 | 1,797 | 1,769 | 1,777 | 85,800 |
2015/11/26 | 1,776 | 1,789 | 1,764 | 1,765 | 64,900 |
2015/11/25 | 1,779 | 1,784 | 1,768 | 1,777 | 73,600 |
2015/11/24 | 1,784 | 1,790 | 1,761 | 1,777 | 117,000 |
2015/11/20 | 1,780 | 1,793 | 1,765 | 1,784 | 84,000 |
2015/11/19 | 1,784 | 1,823 | 1,776 | 1,776 | 222,200 |
2015/11/18 | 1,760 | 1,773 | 1,752 | 1,762 | 82,700 |
2015/11/17 | 1,767 | 1,770 | 1,739 | 1,743 | 74,300 |
2015/11/16 | 1,738 | 1,770 | 1,738 | 1,759 | 82,000 |
2015/11/13 | 1,750 | 1,766 | 1,735 | 1,760 | 72,900 |
2015/11/12 | 1,750 | 1,781 | 1,750 | 1,767 | 86,000 |
2015/11/11 | 1,758 | 1,780 | 1,747 | 1,769 | 83,400 |
2015/11/10 | 1,772 | 1,781 | 1,730 | 1,757 | 169,900 |
2015/11/09 | 1,764 | 1,786 | 1,759 | 1,775 | 118,300 |
2015/11/06 | 1,744 | 1,767 | 1,744 | 1,764 | 130,000 |
2015/11/05 | 1,700 | 1,753 | 1,700 | 1,732 | 146,800 |
2015/11/04 | 1,700 | 1,738 | 1,700 | 1,702 | 143,600 |
2015/11/02 | 1,690 | 1,705 | 1,674 | 1,684 | 153,400 |
2015/10/30 | 1,715 | 1,727 | 1,685 | 1,688 | 137,600 |
2015/10/29 | 1,722 | 1,748 | 1,716 | 1,721 | 117,200 |
2015/10/28 | 1,727 | 1,727 | 1,711 | 1,716 | 86,800 |
2015/10/27 | 1,747 | 1,753 | 1,732 | 1,738 | 91,100 |
2015/10/26 | 1,756 | 1,759 | 1,738 | 1,752 | 79,500 |
2015/10/23 | 1,750 | 1,750 | 1,724 | 1,740 | 145,600 |
2015/10/22 | 1,735 | 1,741 | 1,711 | 1,718 | 72,100 |
2015/10/21 | 1,708 | 1,752 | 1,704 | 1,747 | 170,400 |
2015/10/20 | 1,715 | 1,715 | 1,693 | 1,715 | 70,200 |
2015/10/19 | 1,714 | 1,717 | 1,691 | 1,705 | 71,000 |
2015/10/16 | 1,707 | 1,723 | 1,667 | 1,712 | 149,100 |
2015/10/15 | 1,660 | 1,699 | 1,640 | 1,686 | 130,700 |
2015/10/14 | 1,713 | 1,718 | 1,655 | 1,667 | 194,200 |
2015/10/13 | 1,705 | 1,738 | 1,697 | 1,720 | 248,700 |
2015/10/09 | 1,690 | 1,702 | 1,662 | 1,695 | 209,700 |
2015/10/08 | 1,692 | 1,692 | 1,636 | 1,671 | 382,500 |
2015/10/07 | 1,731 | 1,740 | 1,676 | 1,692 | 386,800 |
2015/10/06 | 1,778 | 1,790 | 1,716 | 1,747 | 350,700 |
2015/10/05 | 1,947 | 1,948 | 1,756 | 1,777 | 367,600 |
2015/10/02 | 1,884 | 1,957 | 1,863 | 1,950 | 139,800 |
2015/10/01 | 1,894 | 1,908 | 1,850 | 1,903 | 88,000 |
2015/09/30 | 1,847 | 1,870 | 1,815 | 1,854 | 140,500 |
2015/09/29 | 1,874 | 1,898 | 1,847 | 1,859 | 132,800 |
2015/09/28 | 1,894 | 1,911 | 1,877 | 1,903 | 51,400 |
2015/09/25 | 1,838 | 1,893 | 1,831 | 1,893 | 115,600 |
2015/09/24 | 1,838 | 1,868 | 1,822 | 1,840 | 92,100 |
2015/09/18 | 1,894 | 1,894 | 1,862 | 1,867 | 105,400 |
2015/09/17 | 1,868 | 1,891 | 1,857 | 1,881 | 71,500 |
2015/09/16 | 1,864 | 1,880 | 1,830 | 1,853 | 87,900 |
2015/09/15 | 1,806 | 1,866 | 1,801 | 1,841 | 130,700 |
2015/09/14 | 1,776 | 1,810 | 1,756 | 1,805 | 134,900 |
2015/09/11 | 1,790 | 1,790 | 1,763 | 1,776 | 105,700 |
2015/09/10 | 1,732 | 1,786 | 1,724 | 1,775 | 67,500 |
2015/09/09 | 1,736 | 1,756 | 1,718 | 1,756 | 86,900 |
2015/09/08 | 1,713 | 1,741 | 1,675 | 1,679 | 121,900 |
2015/09/07 | 1,711 | 1,754 | 1,704 | 1,724 | 73,500 |
2015/09/04 | 1,800 | 1,813 | 1,726 | 1,741 | 119,400 |
2015/09/03 | 1,793 | 1,840 | 1,782 | 1,792 | 72,300 |
2015/09/02 | 1,781 | 1,823 | 1,772 | 1,773 | 110,900 |
2015/09/01 | 1,891 | 1,891 | 1,807 | 1,807 | 113,500 |
2015/08/31 | 1,831 | 1,883 | 1,815 | 1,865 | 124,300 |
2015/08/28 | 1,796 | 1,889 | 1,780 | 1,850 | 394,500 |
2015/08/27 | 1,790 | 1,804 | 1,754 | 1,754 | 190,400 |
2015/08/26 | 1,753 | 1,770 | 1,716 | 1,755 | 174,600 |
2015/08/25 | 1,722 | 1,813 | 1,694 | 1,754 | 252,800 |
2015/08/24 | 1,858 | 1,874 | 1,779 | 1,780 | 190,300 |
2015/08/21 | 1,930 | 1,963 | 1,878 | 1,881 | 169,200 |
2015/08/20 | 1,994 | 1,994 | 1,931 | 1,933 | 104,300 |
2015/08/19 | 1,983 | 2,038 | 1,978 | 1,998 | 157,900 |
2015/08/18 | 1,947 | 1,999 | 1,943 | 1,983 | 117,400 |
2015/08/17 | 1,955 | 1,984 | 1,938 | 1,946 | 81,800 |
2015/08/14 | 1,950 | 1,952 | 1,903 | 1,936 | 164,400 |
2015/08/13 | 1,993 | 2,005 | 1,954 | 1,970 | 132,600 |
2015/08/12 | 1,981 | 2,055 | 1,968 | 2,030 | 286,700 |
2015/08/11 | 1,970 | 2,009 | 1,938 | 1,993 | 338,500 |
2015/08/10 | 1,943 | 1,993 | 1,912 | 1,967 | 373,400 |
2015/08/07 | 1,872 | 1,915 | 1,869 | 1,892 | 145,700 |
2015/08/06 | 1,803 | 1,898 | 1,800 | 1,881 | 194,400 |
2015/08/05 | 1,790 | 1,796 | 1,752 | 1,785 | 215,400 |
2015/08/04 | 1,822 | 1,825 | 1,779 | 1,790 | 224,500 |
2015/08/03 | 1,849 | 1,849 | 1,810 | 1,822 | 78,500 |
2015/07/31 | 1,813 | 1,838 | 1,790 | 1,835 | 147,500 |
2015/07/30 | 1,844 | 1,844 | 1,802 | 1,810 | 117,300 |
2015/07/29 | 1,813 | 1,845 | 1,782 | 1,837 | 211,300 |
2015/07/28 | 1,806 | 1,818 | 1,791 | 1,810 | 130,900 |
2015/07/27 | 1,852 | 1,860 | 1,816 | 1,827 | 119,500 |
2015/07/24 | 1,890 | 1,908 | 1,851 | 1,864 | 156,000 |
2015/07/23 | 1,922 | 1,925 | 1,872 | 1,889 | 140,400 |
2015/07/22 | 1,955 | 2,000 | 1,936 | 1,937 | 256,800 |
2015/07/21 | 1,953 | 1,966 | 1,926 | 1,956 | 98,200 |
2015/07/17 | 1,953 | 1,972 | 1,939 | 1,946 | 164,200 |
2015/07/16 | 1,911 | 2,003 | 1,881 | 1,985 | 266,200 |
2015/07/15 | 1,940 | 1,966 | 1,906 | 1,921 | 173,800 |
2015/07/14 | 1,898 | 2,058 | 1,898 | 1,929 | 563,000 |
2015/07/13 | 1,883 | 1,917 | 1,847 | 1,864 | 346,800 |
2015/07/10 | 1,986 | 1,998 | 1,923 | 1,923 | 175,800 |
2015/07/09 | 1,925 | 1,974 | 1,896 | 1,970 | 119,200 |
2015/07/08 | 2,010 | 2,014 | 1,955 | 1,962 | 159,300 |
2015/07/07 | 2,052 | 2,078 | 2,029 | 2,029 | 114,700 |
2015/07/06 | 2,061 | 2,062 | 2,013 | 2,022 | 108,100 |
2015/07/03 | 2,121 | 2,121 | 2,076 | 2,090 | 81,800 |
2015/07/02 | 2,129 | 2,148 | 2,116 | 2,122 | 230,800 |
2015/07/01 | 2,080 | 2,109 | 2,069 | 2,092 | 105,000 |
2015/06/30 | 2,035 | 2,076 | 2,029 | 2,068 | 99,000 |
2015/06/29 | 2,030 | 2,058 | 2,023 | 2,027 | 94,800 |
2015/06/26 | 2,091 | 2,104 | 2,064 | 2,080 | 57,600 |
2015/06/25 | 2,112 | 2,117 | 2,085 | 2,088 | 61,400 |
2015/06/24 | 2,120 | 2,138 | 2,111 | 2,119 | 119,100 |
2015/06/23 | 2,107 | 2,114 | 2,083 | 2,108 | 119,300 |
2015/06/22 | 2,083 | 2,104 | 2,077 | 2,097 | 64,400 |
2015/06/19 | 2,050 | 2,078 | 2,050 | 2,077 | 81,400 |
2015/06/18 | 2,079 | 2,079 | 2,048 | 2,048 | 60,400 |
2015/06/17 | 2,071 | 2,098 | 2,068 | 2,086 | 103,700 |
2015/06/16 | 2,116 | 2,119 | 2,059 | 2,060 | 58,000 |
2015/06/15 | 2,108 | 2,116 | 2,093 | 2,113 | 82,000 |
2015/06/12 | 2,110 | 2,127 | 2,100 | 2,123 | 328,500 |
2015/06/11 | 2,065 | 2,126 | 2,064 | 2,089 | 359,300 |
2015/06/10 | 2,055 | 2,072 | 2,042 | 2,043 | 123,500 |
2015/06/09 | 2,057 | 2,078 | 2,050 | 2,062 | 98,000 |
2015/06/08 | 2,055 | 2,068 | 2,050 | 2,060 | 78,500 |
2015/06/05 | 2,054 | 2,060 | 2,030 | 2,052 | 78,900 |
2015/06/04 | 2,070 | 2,074 | 2,058 | 2,063 | 57,800 |
2015/06/03 | 2,068 | 2,079 | 2,054 | 2,076 | 90,500 |
2015/06/02 | 2,057 | 2,073 | 2,055 | 2,068 | 131,400 |
2015/06/01 | 2,025 | 2,060 | 2,024 | 2,056 | 118,800 |
2015/05/29 | 2,014 | 2,033 | 2,003 | 2,008 | 133,600 |
2015/05/28 | 2,042 | 2,057 | 2,007 | 2,013 | 221,600 |
2015/05/27 | 2,082 | 2,084 | 2,049 | 2,054 | 179,900 |
2015/05/26 | 2,083 | 2,104 | 2,079 | 2,090 | 257,900 |
2015/05/25 | 2,065 | 2,083 | 2,047 | 2,081 | 254,400 |
2015/05/22 | 2,070 | 2,074 | 2,055 | 2,059 | 370,900 |
2015/05/21 | 2,185 | 2,185 | 2,077 | 2,078 | 963,200 |
2015/05/20 | 2,320 | 2,347 | 2,294 | 2,335 | 122,000 |
2015/05/19 | 2,292 | 2,318 | 2,292 | 2,308 | 103,100 |
2015/05/18 | 2,332 | 2,366 | 2,267 | 2,283 | 234,100 |
2015/05/15 | 2,400 | 2,406 | 2,357 | 2,370 | 66,300 |
2015/05/14 | 2,406 | 2,411 | 2,366 | 2,389 | 152,400 |
2015/05/13 | 2,420 | 2,430 | 2,390 | 2,418 | 103,700 |
2015/05/12 | 2,428 | 2,428 | 2,375 | 2,423 | 102,800 |
2015/05/11 | 2,386 | 2,441 | 2,386 | 2,422 | 152,200 |
2015/05/08 | 2,323 | 2,369 | 2,323 | 2,364 | 130,000 |
2015/05/07 | 2,292 | 2,357 | 2,286 | 2,312 | 187,800 |
2015/05/01 | 2,240 | 2,280 | 2,217 | 2,277 | 104,300 |
2015/04/30 | 2,216 | 2,264 | 2,216 | 2,242 | 82,000 |
2015/04/28 | 2,254 | 2,289 | 2,248 | 2,259 | 109,700 |
2015/04/27 | 2,240 | 2,267 | 2,211 | 2,247 | 75,900 |
2015/04/24 | 2,200 | 2,230 | 2,176 | 2,217 | 58,800 |
2015/04/23 | 2,189 | 2,209 | 2,178 | 2,187 | 63,300 |
2015/04/22 | 2,181 | 2,201 | 2,171 | 2,196 | 70,600 |
2015/04/21 | 2,156 | 2,184 | 2,156 | 2,170 | 76,100 |
2015/04/20 | 2,165 | 2,174 | 2,132 | 2,167 | 82,000 |
2015/04/17 | 2,201 | 2,202 | 2,163 | 2,173 | 94,600 |
2015/04/16 | 2,190 | 2,221 | 2,159 | 2,217 | 93,800 |
2015/04/15 | 2,200 | 2,203 | 2,181 | 2,189 | 78,200 |
2015/04/14 | 2,140 | 2,225 | 2,052 | 2,216 | 188,300 |
2015/04/13 | 2,230 | 2,230 | 2,104 | 2,143 | 193,200 |
2015/04/10 | 2,184 | 2,242 | 2,184 | 2,224 | 112,000 |
2015/04/09 | 2,171 | 2,184 | 2,153 | 2,173 | 92,100 |
2015/04/08 | 2,161 | 2,185 | 2,157 | 2,173 | 77,200 |
2015/04/07 | 2,160 | 2,177 | 2,101 | 2,153 | 165,000 |
2015/04/06 | 2,270 | 2,289 | 2,142 | 2,166 | 213,400 |
2015/04/03 | 2,341 | 2,341 | 2,290 | 2,317 | 78,800 |
2015/04/02 | 2,355 | 2,374 | 2,342 | 2,353 | 146,100 |
2015/04/01 | 2,329 | 2,379 | 2,329 | 2,350 | 239,400 |
2015/03/31 | 2,298 | 2,329 | 2,290 | 2,321 | 99,200 |
2015/03/30 | 2,242 | 2,281 | 2,192 | 2,268 | 122,000 |
2015/03/27 | 2,254 | 2,307 | 2,210 | 2,221 | 129,900 |
2015/03/26 | 2,302 | 2,316 | 2,276 | 2,289 | 80,900 |
2015/03/25 | 2,324 | 2,343 | 2,272 | 2,302 | 100,200 |
2015/03/24 | 2,300 | 2,325 | 2,276 | 2,315 | 79,500 |
2015/03/23 | 2,275 | 2,315 | 2,270 | 2,299 | 113,700 |
2015/03/20 | 2,220 | 2,252 | 2,220 | 2,252 | 76,800 |
2015/03/19 | 2,240 | 2,248 | 2,205 | 2,225 | 74,100 |
2015/03/18 | 2,268 | 2,272 | 2,220 | 2,244 | 88,000 |
2015/03/17 | 2,250 | 2,289 | 2,250 | 2,259 | 124,600 |
2015/03/16 | 2,233 | 2,255 | 2,227 | 2,246 | 97,500 |
2015/03/13 | 2,186 | 2,230 | 2,170 | 2,220 | 209,600 |
2015/03/12 | 2,172 | 2,193 | 2,172 | 2,181 | 125,000 |
2015/03/11 | 2,150 | 2,165 | 2,138 | 2,156 | 168,900 |
2015/03/10 | 2,127 | 2,147 | 2,104 | 2,125 | 81,100 |
2015/03/09 | 2,103 | 2,136 | 2,091 | 2,127 | 93,900 |
2015/03/06 | 2,100 | 2,124 | 2,081 | 2,093 | 149,900 |
2015/03/05 | 2,093 | 2,107 | 2,072 | 2,101 | 98,700 |
2015/03/04 | 2,105 | 2,119 | 2,068 | 2,093 | 170,800 |
2015/03/03 | 2,017 | 2,111 | 2,017 | 2,087 | 372,800 |
2015/03/02 | 2,007 | 2,021 | 1,964 | 2,012 | 137,500 |
2015/02/27 | 1,945 | 2,003 | 1,944 | 1,994 | 235,100 |
2015/02/26 | 1,960 | 1,995 | 1,938 | 1,980 | 139,300 |
2015/02/25 | 1,950 | 1,959 | 1,911 | 1,955 | 277,000 |
2015/02/24 | 1,868 | 1,946 | 1,868 | 1,920 | 360,500 |
2015/02/23 | 1,942 | 1,946 | 1,907 | 1,908 | 116,400 |
2015/02/20 | 1,949 | 1,968 | 1,933 | 1,940 | 87,100 |
2015/02/19 | 1,911 | 1,947 | 1,911 | 1,938 | 131,700 |
2015/02/18 | 1,910 | 1,926 | 1,894 | 1,907 | 164,400 |
2015/02/17 | 1,915 | 1,925 | 1,873 | 1,877 | 128,500 |
2015/02/16 | 1,880 | 1,923 | 1,875 | 1,903 | 143,100 |
2015/02/13 | 1,867 | 1,876 | 1,855 | 1,868 | 100,500 |
2015/02/12 | 1,920 | 1,920 | 1,877 | 1,879 | 130,800 |
2015/02/10 | 1,909 | 1,920 | 1,891 | 1,897 | 120,200 |
2015/02/09 | 1,902 | 1,929 | 1,890 | 1,908 | 144,600 |
2015/02/06 | 1,842 | 1,890 | 1,842 | 1,889 | 131,300 |
2015/02/05 | 1,841 | 1,893 | 1,823 | 1,857 | 120,700 |
2015/02/04 | 1,855 | 1,883 | 1,842 | 1,848 | 158,800 |
2015/02/03 | 1,840 | 1,858 | 1,822 | 1,832 | 148,700 |
2015/02/02 | 1,829 | 1,862 | 1,823 | 1,837 | 202,000 |
2015/01/30 | 1,845 | 1,857 | 1,807 | 1,821 | 260,900 |
2015/01/29 | 1,820 | 1,832 | 1,805 | 1,811 | 300,900 |
2015/01/28 | 1,820 | 1,847 | 1,803 | 1,836 | 220,900 |
2015/01/27 | 1,839 | 1,855 | 1,816 | 1,849 | 222,900 |
2015/01/26 | 1,811 | 1,844 | 1,775 | 1,842 | 370,100 |
2015/01/23 | 1,862 | 1,875 | 1,820 | 1,836 | 322,500 |
2015/01/22 | 1,832 | 2,054 | 1,805 | 1,902 | 519,000 |
2015/01/21 | 1,822 | 1,831 | 1,795 | 1,820 | 281,000 |
2015/01/20 | 1,820 | 1,907 | 1,800 | 1,833 | 317,800 |
2015/01/19 | 1,814 | 1,831 | 1,784 | 1,810 | 225,100 |
2015/01/16 | 1,880 | 1,880 | 1,789 | 1,803 | 570,800 |
2015/01/15 | 1,984 | 2,001 | 1,901 | 1,909 | 243,200 |
2015/01/14 | 2,004 | 2,049 | 1,979 | 1,986 | 170,800 |
2015/01/13 | 2,050 | 2,054 | 1,984 | 2,004 | 390,400 |
2015/01/09 | 2,185 | 2,220 | 2,069 | 2,109 | 277,200 |
2015/01/08 | 2,145 | 2,199 | 2,143 | 2,196 | 75,300 |
2015/01/07 | 2,114 | 2,168 | 2,114 | 2,144 | 70,500 |
2015/01/06 | 2,176 | 2,200 | 2,146 | 2,150 | 81,400 |
2015/01/05 | 2,240 | 2,241 | 2,207 | 2,221 | 54,800 |