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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,590 | 1,600 | 1,576 | 1,589 | 56,300 |
| 2016/12/29 | 1,607 | 1,607 | 1,584 | 1,595 | 69,800 |
| 2016/12/28 | 1,598 | 1,614 | 1,596 | 1,605 | 74,100 |
| 2016/12/27 | 1,626 | 1,630 | 1,587 | 1,600 | 138,500 |
| 2016/12/26 | 1,649 | 1,649 | 1,623 | 1,626 | 49,900 |
| 2016/12/22 | 1,634 | 1,645 | 1,623 | 1,635 | 91,800 |
| 2016/12/21 | 1,660 | 1,669 | 1,634 | 1,641 | 108,000 |
| 2016/12/20 | 1,694 | 1,694 | 1,665 | 1,670 | 75,100 |
| 2016/12/19 | 1,695 | 1,695 | 1,665 | 1,681 | 97,800 |
| 2016/12/16 | 1,693 | 1,698 | 1,676 | 1,691 | 165,900 |
| 2016/12/15 | 1,686 | 1,699 | 1,680 | 1,691 | 90,200 |
| 2016/12/14 | 1,695 | 1,695 | 1,657 | 1,685 | 84,000 |
| 2016/12/13 | 1,687 | 1,698 | 1,676 | 1,695 | 123,000 |
| 2016/12/12 | 1,696 | 1,696 | 1,676 | 1,696 | 89,400 |
| 2016/12/09 | 1,699 | 1,699 | 1,676 | 1,693 | 121,900 |
| 2016/12/08 | 1,692 | 1,706 | 1,662 | 1,690 | 118,400 |
| 2016/12/07 | 1,640 | 1,676 | 1,639 | 1,674 | 141,500 |
| 2016/12/06 | 1,649 | 1,649 | 1,633 | 1,641 | 99,200 |
| 2016/12/05 | 1,642 | 1,644 | 1,614 | 1,624 | 92,000 |
| 2016/12/02 | 1,612 | 1,644 | 1,603 | 1,642 | 133,300 |
| 2016/12/01 | 1,599 | 1,624 | 1,583 | 1,606 | 218,800 |
| 2016/11/30 | 1,556 | 1,578 | 1,545 | 1,562 | 116,700 |
| 2016/11/29 | 1,549 | 1,562 | 1,532 | 1,542 | 103,800 |
| 2016/11/28 | 1,549 | 1,551 | 1,535 | 1,549 | 100,400 |
| 2016/11/25 | 1,550 | 1,565 | 1,544 | 1,559 | 151,400 |
| 2016/11/24 | 1,574 | 1,578 | 1,547 | 1,551 | 68,900 |
| 2016/11/22 | 1,555 | 1,562 | 1,543 | 1,561 | 83,400 |
| 2016/11/21 | 1,565 | 1,565 | 1,543 | 1,556 | 141,400 |
| 2016/11/18 | 1,588 | 1,588 | 1,560 | 1,563 | 106,000 |
| 2016/11/17 | 1,567 | 1,575 | 1,554 | 1,571 | 68,300 |
| 2016/11/16 | 1,603 | 1,603 | 1,577 | 1,592 | 68,000 |
| 2016/11/15 | 1,592 | 1,604 | 1,581 | 1,593 | 69,800 |
| 2016/11/14 | 1,553 | 1,595 | 1,553 | 1,584 | 72,200 |
| 2016/11/11 | 1,614 | 1,622 | 1,542 | 1,549 | 137,700 |
| 2016/11/10 | 1,640 | 1,656 | 1,579 | 1,599 | 105,000 |
| 2016/11/09 | 1,630 | 1,634 | 1,531 | 1,541 | 79,100 |
| 2016/11/08 | 1,633 | 1,643 | 1,616 | 1,625 | 39,800 |
| 2016/11/07 | 1,619 | 1,640 | 1,619 | 1,633 | 64,000 |
| 2016/11/04 | 1,617 | 1,617 | 1,581 | 1,602 | 75,200 |
| 2016/11/02 | 1,635 | 1,648 | 1,628 | 1,638 | 58,200 |
| 2016/11/01 | 1,654 | 1,662 | 1,643 | 1,660 | 79,400 |
| 2016/10/31 | 1,643 | 1,654 | 1,622 | 1,654 | 97,400 |
| 2016/10/28 | 1,672 | 1,676 | 1,652 | 1,665 | 101,800 |
| 2016/10/27 | 1,664 | 1,673 | 1,650 | 1,659 | 46,300 |
| 2016/10/26 | 1,655 | 1,669 | 1,644 | 1,660 | 101,100 |
| 2016/10/25 | 1,642 | 1,660 | 1,642 | 1,651 | 84,000 |
| 2016/10/24 | 1,608 | 1,644 | 1,597 | 1,641 | 64,400 |
| 2016/10/21 | 1,619 | 1,619 | 1,608 | 1,611 | 46,600 |
| 2016/10/20 | 1,603 | 1,616 | 1,602 | 1,614 | 64,800 |
| 2016/10/19 | 1,590 | 1,603 | 1,575 | 1,598 | 110,300 |
| 2016/10/18 | 1,566 | 1,600 | 1,556 | 1,595 | 149,400 |
| 2016/10/17 | 1,548 | 1,572 | 1,547 | 1,556 | 90,900 |
| 2016/10/14 | 1,551 | 1,560 | 1,527 | 1,543 | 112,100 |
| 2016/10/13 | 1,546 | 1,565 | 1,538 | 1,552 | 81,500 |
| 2016/10/12 | 1,560 | 1,565 | 1,544 | 1,546 | 89,600 |
| 2016/10/11 | 1,549 | 1,572 | 1,531 | 1,563 | 101,400 |
| 2016/10/07 | 1,530 | 1,549 | 1,522 | 1,545 | 286,800 |
| 2016/10/06 | 1,575 | 1,582 | 1,530 | 1,540 | 313,100 |
| 2016/10/05 | 1,677 | 1,715 | 1,535 | 1,544 | 466,300 |
| 2016/10/04 | 1,656 | 1,672 | 1,649 | 1,671 | 88,300 |
| 2016/10/03 | 1,660 | 1,666 | 1,643 | 1,646 | 43,600 |
| 2016/09/30 | 1,638 | 1,649 | 1,613 | 1,639 | 68,800 |
| 2016/09/29 | 1,647 | 1,662 | 1,632 | 1,656 | 120,200 |
| 2016/09/28 | 1,646 | 1,647 | 1,620 | 1,635 | 49,700 |
| 2016/09/27 | 1,627 | 1,638 | 1,606 | 1,636 | 75,500 |
| 2016/09/26 | 1,631 | 1,646 | 1,627 | 1,629 | 70,800 |
| 2016/09/23 | 1,619 | 1,640 | 1,606 | 1,631 | 81,800 |
| 2016/09/21 | 1,580 | 1,630 | 1,567 | 1,626 | 99,800 |
| 2016/09/20 | 1,549 | 1,593 | 1,523 | 1,578 | 103,700 |
| 2016/09/16 | 1,563 | 1,568 | 1,531 | 1,543 | 46,400 |
| 2016/09/15 | 1,550 | 1,571 | 1,550 | 1,554 | 23,500 |
| 2016/09/14 | 1,551 | 1,570 | 1,546 | 1,554 | 69,300 |
| 2016/09/13 | 1,570 | 1,584 | 1,563 | 1,568 | 29,400 |
| 2016/09/12 | 1,586 | 1,586 | 1,556 | 1,566 | 38,600 |
| 2016/09/09 | 1,570 | 1,598 | 1,562 | 1,592 | 80,000 |
| 2016/09/08 | 1,570 | 1,574 | 1,563 | 1,572 | 54,800 |
| 2016/09/07 | 1,613 | 1,613 | 1,554 | 1,571 | 121,100 |
| 2016/09/06 | 1,586 | 1,615 | 1,586 | 1,613 | 72,000 |
| 2016/09/05 | 1,589 | 1,591 | 1,554 | 1,586 | 45,100 |
| 2016/09/02 | 1,584 | 1,584 | 1,538 | 1,581 | 62,000 |
| 2016/09/01 | 1,590 | 1,590 | 1,565 | 1,585 | 76,900 |
| 2016/08/31 | 1,556 | 1,562 | 1,540 | 1,561 | 42,000 |
| 2016/08/30 | 1,550 | 1,559 | 1,543 | 1,550 | 49,500 |
| 2016/08/29 | 1,589 | 1,589 | 1,558 | 1,563 | 33,500 |
| 2016/08/26 | 1,564 | 1,580 | 1,541 | 1,553 | 60,400 |
| 2016/08/25 | 1,572 | 1,588 | 1,568 | 1,584 | 77,700 |
| 2016/08/24 | 1,537 | 1,573 | 1,537 | 1,567 | 83,800 |
| 2016/08/23 | 1,510 | 1,534 | 1,509 | 1,526 | 54,600 |
| 2016/08/22 | 1,533 | 1,533 | 1,502 | 1,517 | 55,300 |
| 2016/08/19 | 1,534 | 1,535 | 1,514 | 1,522 | 48,300 |
| 2016/08/18 | 1,580 | 1,584 | 1,529 | 1,534 | 121,700 |
| 2016/08/17 | 1,533 | 1,590 | 1,510 | 1,585 | 87,300 |
| 2016/08/16 | 1,545 | 1,545 | 1,514 | 1,514 | 42,500 |
| 2016/08/15 | 1,541 | 1,541 | 1,514 | 1,515 | 31,000 |
| 2016/08/12 | 1,550 | 1,559 | 1,541 | 1,555 | 100,300 |
| 2016/08/10 | 1,537 | 1,551 | 1,536 | 1,548 | 52,100 |
| 2016/08/09 | 1,542 | 1,546 | 1,516 | 1,537 | 56,900 |
| 2016/08/08 | 1,535 | 1,550 | 1,520 | 1,550 | 80,200 |
| 2016/08/05 | 1,539 | 1,539 | 1,495 | 1,500 | 55,600 |
| 2016/08/04 | 1,516 | 1,550 | 1,511 | 1,539 | 120,000 |
| 2016/08/03 | 1,500 | 1,533 | 1,496 | 1,507 | 81,700 |
| 2016/08/02 | 1,501 | 1,523 | 1,498 | 1,511 | 72,200 |
| 2016/08/01 | 1,577 | 1,577 | 1,501 | 1,513 | 87,100 |
| 2016/07/29 | 1,583 | 1,583 | 1,533 | 1,567 | 80,400 |
| 2016/07/28 | 1,569 | 1,569 | 1,532 | 1,556 | 94,500 |
| 2016/07/27 | 1,596 | 1,596 | 1,553 | 1,585 | 112,200 |
| 2016/07/26 | 1,589 | 1,590 | 1,557 | 1,579 | 74,400 |
| 2016/07/25 | 1,579 | 1,604 | 1,566 | 1,589 | 135,000 |
| 2016/07/22 | 1,570 | 1,576 | 1,546 | 1,576 | 72,600 |
| 2016/07/21 | 1,550 | 1,597 | 1,535 | 1,583 | 139,700 |
| 2016/07/20 | 1,546 | 1,552 | 1,512 | 1,550 | 170,800 |
| 2016/07/19 | 1,499 | 1,548 | 1,494 | 1,543 | 259,100 |
| 2016/07/15 | 1,440 | 1,484 | 1,435 | 1,470 | 103,000 |
| 2016/07/14 | 1,490 | 1,507 | 1,424 | 1,431 | 182,100 |
| 2016/07/13 | 1,581 | 1,599 | 1,485 | 1,504 | 257,900 |
| 2016/07/12 | 1,519 | 1,558 | 1,519 | 1,546 | 122,600 |
| 2016/07/11 | 1,479 | 1,534 | 1,477 | 1,519 | 109,300 |
| 2016/07/08 | 1,494 | 1,494 | 1,450 | 1,450 | 52,900 |
| 2016/07/07 | 1,460 | 1,494 | 1,455 | 1,464 | 41,000 |
| 2016/07/06 | 1,478 | 1,492 | 1,454 | 1,484 | 49,900 |
| 2016/07/05 | 1,489 | 1,512 | 1,488 | 1,504 | 35,900 |
| 2016/07/04 | 1,535 | 1,537 | 1,502 | 1,503 | 78,900 |
| 2016/07/01 | 1,440 | 1,551 | 1,440 | 1,545 | 178,800 |
| 2016/06/30 | 1,450 | 1,455 | 1,433 | 1,441 | 41,800 |
| 2016/06/29 | 1,450 | 1,452 | 1,434 | 1,450 | 85,600 |
| 2016/06/28 | 1,421 | 1,448 | 1,393 | 1,435 | 66,900 |
| 2016/06/27 | 1,425 | 1,439 | 1,411 | 1,423 | 42,400 |
| 2016/06/24 | 1,455 | 1,488 | 1,315 | 1,376 | 114,800 |
| 2016/06/23 | 1,443 | 1,466 | 1,435 | 1,458 | 44,800 |
| 2016/06/22 | 1,452 | 1,458 | 1,426 | 1,454 | 34,300 |
| 2016/06/21 | 1,429 | 1,453 | 1,429 | 1,452 | 39,600 |
| 2016/06/20 | 1,425 | 1,453 | 1,425 | 1,441 | 49,100 |
| 2016/06/17 | 1,431 | 1,446 | 1,390 | 1,415 | 91,800 |
| 2016/06/16 | 1,400 | 1,422 | 1,393 | 1,418 | 93,800 |
| 2016/06/15 | 1,404 | 1,422 | 1,402 | 1,402 | 48,700 |
| 2016/06/14 | 1,437 | 1,447 | 1,402 | 1,420 | 42,200 |
| 2016/06/13 | 1,452 | 1,456 | 1,445 | 1,453 | 91,500 |
| 2016/06/10 | 1,466 | 1,469 | 1,449 | 1,464 | 75,100 |
| 2016/06/09 | 1,467 | 1,481 | 1,455 | 1,466 | 35,800 |
| 2016/06/08 | 1,474 | 1,489 | 1,462 | 1,488 | 26,000 |
| 2016/06/07 | 1,476 | 1,490 | 1,468 | 1,474 | 19,700 |
| 2016/06/06 | 1,487 | 1,501 | 1,459 | 1,476 | 72,500 |
| 2016/06/03 | 1,518 | 1,525 | 1,490 | 1,513 | 36,000 |
| 2016/06/02 | 1,511 | 1,543 | 1,493 | 1,530 | 79,200 |
| 2016/06/01 | 1,548 | 1,548 | 1,514 | 1,524 | 53,700 |
| 2016/05/31 | 1,525 | 1,549 | 1,511 | 1,549 | 51,800 |
| 2016/05/30 | 1,515 | 1,539 | 1,510 | 1,535 | 23,700 |
| 2016/05/27 | 1,510 | 1,533 | 1,494 | 1,521 | 57,300 |
| 2016/05/26 | 1,494 | 1,551 | 1,494 | 1,540 | 143,800 |
| 2016/05/25 | 1,492 | 1,501 | 1,469 | 1,487 | 48,600 |
| 2016/05/24 | 1,494 | 1,496 | 1,474 | 1,475 | 28,600 |
| 2016/05/23 | 1,506 | 1,511 | 1,471 | 1,497 | 53,900 |
| 2016/05/20 | 1,499 | 1,513 | 1,496 | 1,507 | 40,800 |
| 2016/05/19 | 1,518 | 1,522 | 1,490 | 1,499 | 31,500 |
| 2016/05/18 | 1,505 | 1,515 | 1,486 | 1,510 | 39,500 |
| 2016/05/17 | 1,488 | 1,506 | 1,486 | 1,506 | 32,600 |
| 2016/05/16 | 1,486 | 1,513 | 1,482 | 1,488 | 31,000 |
| 2016/05/13 | 1,513 | 1,517 | 1,496 | 1,505 | 57,100 |
| 2016/05/12 | 1,508 | 1,514 | 1,490 | 1,511 | 32,100 |
| 2016/05/11 | 1,528 | 1,540 | 1,514 | 1,521 | 67,800 |
| 2016/05/10 | 1,484 | 1,530 | 1,467 | 1,522 | 91,400 |
| 2016/05/09 | 1,489 | 1,498 | 1,464 | 1,473 | 64,600 |
| 2016/05/06 | 1,475 | 1,489 | 1,460 | 1,478 | 77,600 |
| 2016/05/02 | 1,500 | 1,519 | 1,471 | 1,475 | 92,800 |
| 2016/04/28 | 1,579 | 1,584 | 1,510 | 1,514 | 94,900 |
| 2016/04/27 | 1,553 | 1,575 | 1,534 | 1,563 | 122,000 |
| 2016/04/26 | 1,576 | 1,582 | 1,546 | 1,551 | 80,300 |
| 2016/04/25 | 1,590 | 1,590 | 1,566 | 1,580 | 42,000 |
| 2016/04/22 | 1,554 | 1,590 | 1,543 | 1,590 | 94,600 |
| 2016/04/21 | 1,559 | 1,560 | 1,537 | 1,550 | 90,600 |
| 2016/04/20 | 1,581 | 1,592 | 1,541 | 1,549 | 101,600 |
| 2016/04/19 | 1,582 | 1,594 | 1,550 | 1,568 | 116,400 |
| 2016/04/18 | 1,543 | 1,577 | 1,530 | 1,571 | 113,800 |
| 2016/04/15 | 1,522 | 1,549 | 1,520 | 1,544 | 87,500 |
| 2016/04/14 | 1,489 | 1,548 | 1,472 | 1,548 | 205,500 |
| 2016/04/13 | 1,484 | 1,491 | 1,434 | 1,473 | 138,600 |
| 2016/04/12 | 1,455 | 1,491 | 1,455 | 1,472 | 98,800 |
| 2016/04/11 | 1,491 | 1,491 | 1,460 | 1,478 | 47,800 |
| 2016/04/08 | 1,416 | 1,488 | 1,408 | 1,477 | 109,500 |
| 2016/04/07 | 1,420 | 1,459 | 1,419 | 1,433 | 66,800 |
| 2016/04/06 | 1,427 | 1,452 | 1,406 | 1,435 | 134,500 |
| 2016/04/05 | 1,409 | 1,466 | 1,406 | 1,457 | 147,700 |
| 2016/04/04 | 1,403 | 1,436 | 1,403 | 1,419 | 91,100 |
| 2016/04/01 | 1,460 | 1,466 | 1,410 | 1,416 | 145,700 |
| 2016/03/31 | 1,500 | 1,524 | 1,459 | 1,459 | 87,300 |
| 2016/03/30 | 1,494 | 1,525 | 1,491 | 1,500 | 71,800 |
| 2016/03/29 | 1,491 | 1,504 | 1,482 | 1,491 | 47,100 |
| 2016/03/28 | 1,497 | 1,500 | 1,465 | 1,486 | 58,300 |
| 2016/03/25 | 1,496 | 1,502 | 1,464 | 1,465 | 68,900 |
| 2016/03/24 | 1,502 | 1,505 | 1,469 | 1,474 | 136,600 |
| 2016/03/23 | 1,499 | 1,555 | 1,485 | 1,504 | 167,900 |
| 2016/03/22 | 1,477 | 1,509 | 1,461 | 1,480 | 156,300 |
| 2016/03/18 | 1,422 | 1,468 | 1,422 | 1,462 | 116,800 |
| 2016/03/17 | 1,438 | 1,460 | 1,416 | 1,431 | 58,700 |
| 2016/03/16 | 1,432 | 1,452 | 1,417 | 1,421 | 113,600 |
| 2016/03/15 | 1,438 | 1,476 | 1,438 | 1,449 | 136,200 |
| 2016/03/14 | 1,423 | 1,442 | 1,414 | 1,430 | 97,800 |
| 2016/03/11 | 1,386 | 1,411 | 1,379 | 1,405 | 170,400 |
| 2016/03/10 | 1,328 | 1,377 | 1,328 | 1,368 | 75,200 |
| 2016/03/09 | 1,353 | 1,358 | 1,325 | 1,334 | 129,900 |
| 2016/03/08 | 1,400 | 1,425 | 1,362 | 1,371 | 134,000 |
| 2016/03/07 | 1,408 | 1,420 | 1,400 | 1,407 | 118,200 |
| 2016/03/04 | 1,370 | 1,421 | 1,368 | 1,407 | 258,600 |
| 2016/03/03 | 1,371 | 1,377 | 1,354 | 1,366 | 139,400 |
| 2016/03/02 | 1,354 | 1,382 | 1,351 | 1,374 | 120,700 |
| 2016/03/01 | 1,352 | 1,352 | 1,317 | 1,339 | 122,900 |
| 2016/02/29 | 1,342 | 1,357 | 1,316 | 1,316 | 189,400 |
| 2016/02/26 | 1,332 | 1,346 | 1,328 | 1,339 | 114,300 |
| 2016/02/25 | 1,276 | 1,336 | 1,276 | 1,330 | 106,300 |
| 2016/02/24 | 1,261 | 1,314 | 1,256 | 1,287 | 109,500 |
| 2016/02/23 | 1,299 | 1,304 | 1,272 | 1,281 | 136,200 |
| 2016/02/22 | 1,300 | 1,329 | 1,289 | 1,299 | 148,200 |
| 2016/02/19 | 1,278 | 1,289 | 1,265 | 1,284 | 115,400 |
| 2016/02/18 | 1,280 | 1,298 | 1,271 | 1,285 | 151,600 |
| 2016/02/17 | 1,267 | 1,300 | 1,247 | 1,268 | 97,900 |
| 2016/02/16 | 1,281 | 1,297 | 1,266 | 1,271 | 125,700 |
| 2016/02/15 | 1,252 | 1,290 | 1,222 | 1,282 | 194,000 |
| 2016/02/12 | 1,230 | 1,244 | 1,200 | 1,200 | 221,300 |
| 2016/02/10 | 1,260 | 1,283 | 1,249 | 1,267 | 229,700 |
| 2016/02/09 | 1,290 | 1,297 | 1,259 | 1,269 | 160,300 |
| 2016/02/08 | 1,307 | 1,348 | 1,295 | 1,339 | 158,000 |
| 2016/02/05 | 1,275 | 1,310 | 1,275 | 1,309 | 181,200 |
| 2016/02/04 | 1,268 | 1,312 | 1,268 | 1,302 | 160,000 |
| 2016/02/03 | 1,317 | 1,323 | 1,276 | 1,302 | 312,900 |
| 2016/02/02 | 1,418 | 1,445 | 1,311 | 1,316 | 500,000 |
| 2016/02/01 | 1,450 | 1,467 | 1,433 | 1,460 | 172,500 |
| 2016/01/29 | 1,414 | 1,439 | 1,381 | 1,437 | 175,700 |
| 2016/01/28 | 1,423 | 1,436 | 1,403 | 1,409 | 117,200 |
| 2016/01/27 | 1,371 | 1,429 | 1,361 | 1,427 | 289,300 |
| 2016/01/26 | 1,347 | 1,376 | 1,333 | 1,356 | 200,800 |
| 2016/01/25 | 1,397 | 1,398 | 1,358 | 1,377 | 134,800 |
| 2016/01/22 | 1,358 | 1,384 | 1,353 | 1,381 | 167,500 |
| 2016/01/21 | 1,377 | 1,394 | 1,340 | 1,340 | 194,700 |
| 2016/01/20 | 1,415 | 1,420 | 1,368 | 1,369 | 206,800 |
| 2016/01/19 | 1,404 | 1,435 | 1,404 | 1,421 | 79,400 |
| 2016/01/18 | 1,417 | 1,429 | 1,402 | 1,420 | 162,500 |
| 2016/01/15 | 1,455 | 1,472 | 1,433 | 1,439 | 298,500 |
| 2016/01/14 | 1,434 | 1,465 | 1,423 | 1,450 | 202,700 |
| 2016/01/13 | 1,441 | 1,497 | 1,426 | 1,463 | 194,500 |
| 2016/01/12 | 1,485 | 1,496 | 1,436 | 1,437 | 211,700 |
| 2016/01/08 | 1,491 | 1,520 | 1,480 | 1,488 | 144,400 |
| 2016/01/07 | 1,501 | 1,521 | 1,494 | 1,505 | 215,900 |
| 2016/01/06 | 1,532 | 1,539 | 1,505 | 1,518 | 202,000 |
| 2016/01/05 | 1,503 | 1,540 | 1,498 | 1,524 | 148,300 |
| 2016/01/04 | 1,548 | 1,589 | 1,522 | 1,527 | 140,600 |