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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,688 | 1,715 | 1,678 | 1,705 | 125,500 |
| 2017/12/28 | 1,653 | 1,707 | 1,653 | 1,688 | 102,400 |
| 2017/12/27 | 1,639 | 1,665 | 1,639 | 1,660 | 47,600 |
| 2017/12/26 | 1,637 | 1,645 | 1,630 | 1,640 | 52,100 |
| 2017/12/25 | 1,651 | 1,654 | 1,633 | 1,640 | 47,500 |
| 2017/12/22 | 1,665 | 1,679 | 1,653 | 1,653 | 50,900 |
| 2017/12/21 | 1,644 | 1,670 | 1,640 | 1,670 | 64,200 |
| 2017/12/20 | 1,640 | 1,649 | 1,636 | 1,648 | 48,600 |
| 2017/12/19 | 1,654 | 1,655 | 1,628 | 1,642 | 43,000 |
| 2017/12/18 | 1,667 | 1,674 | 1,645 | 1,650 | 60,400 |
| 2017/12/15 | 1,668 | 1,668 | 1,640 | 1,652 | 85,100 |
| 2017/12/14 | 1,672 | 1,683 | 1,667 | 1,680 | 62,100 |
| 2017/12/13 | 1,682 | 1,685 | 1,662 | 1,670 | 52,700 |
| 2017/12/12 | 1,676 | 1,687 | 1,676 | 1,682 | 74,300 |
| 2017/12/11 | 1,653 | 1,674 | 1,645 | 1,674 | 85,300 |
| 2017/12/08 | 1,615 | 1,653 | 1,615 | 1,647 | 119,800 |
| 2017/12/07 | 1,622 | 1,652 | 1,618 | 1,651 | 85,300 |
| 2017/12/06 | 1,643 | 1,645 | 1,617 | 1,622 | 92,500 |
| 2017/12/05 | 1,633 | 1,652 | 1,626 | 1,650 | 105,500 |
| 2017/12/04 | 1,644 | 1,662 | 1,638 | 1,649 | 133,800 |
| 2017/12/01 | 1,616 | 1,660 | 1,616 | 1,642 | 264,200 |
| 2017/11/30 | 1,584 | 1,596 | 1,580 | 1,586 | 158,900 |
| 2017/11/29 | 1,585 | 1,595 | 1,575 | 1,587 | 111,100 |
| 2017/11/28 | 1,561 | 1,574 | 1,553 | 1,564 | 143,500 |
| 2017/11/27 | 1,594 | 1,595 | 1,577 | 1,590 | 106,900 |
| 2017/11/24 | 1,588 | 1,590 | 1,572 | 1,585 | 56,800 |
| 2017/11/22 | 1,585 | 1,595 | 1,578 | 1,592 | 86,200 |
| 2017/11/21 | 1,591 | 1,600 | 1,577 | 1,581 | 74,500 |
| 2017/11/20 | 1,565 | 1,591 | 1,564 | 1,587 | 120,100 |
| 2017/11/17 | 1,574 | 1,592 | 1,566 | 1,570 | 108,500 |
| 2017/11/16 | 1,564 | 1,581 | 1,558 | 1,570 | 99,500 |
| 2017/11/15 | 1,599 | 1,600 | 1,560 | 1,566 | 109,700 |
| 2017/11/14 | 1,608 | 1,618 | 1,602 | 1,609 | 80,900 |
| 2017/11/13 | 1,626 | 1,631 | 1,611 | 1,613 | 78,700 |
| 2017/11/10 | 1,630 | 1,650 | 1,629 | 1,642 | 71,000 |
| 2017/11/09 | 1,650 | 1,668 | 1,635 | 1,653 | 100,000 |
| 2017/11/08 | 1,663 | 1,668 | 1,647 | 1,654 | 86,200 |
| 2017/11/07 | 1,654 | 1,678 | 1,647 | 1,669 | 102,200 |
| 2017/11/06 | 1,675 | 1,678 | 1,655 | 1,658 | 49,800 |
| 2017/11/02 | 1,670 | 1,681 | 1,657 | 1,676 | 56,600 |
| 2017/11/01 | 1,656 | 1,674 | 1,649 | 1,671 | 120,000 |
| 2017/10/31 | 1,640 | 1,654 | 1,640 | 1,650 | 76,800 |
| 2017/10/30 | 1,646 | 1,657 | 1,629 | 1,641 | 161,300 |
| 2017/10/27 | 1,650 | 1,674 | 1,643 | 1,663 | 103,100 |
| 2017/10/26 | 1,636 | 1,651 | 1,631 | 1,643 | 97,600 |
| 2017/10/25 | 1,650 | 1,653 | 1,633 | 1,635 | 91,900 |
| 2017/10/24 | 1,621 | 1,653 | 1,621 | 1,650 | 149,000 |
| 2017/10/23 | 1,619 | 1,628 | 1,610 | 1,626 | 124,500 |
| 2017/10/20 | 1,617 | 1,618 | 1,602 | 1,602 | 90,700 |
| 2017/10/19 | 1,603 | 1,622 | 1,603 | 1,617 | 93,100 |
| 2017/10/18 | 1,610 | 1,610 | 1,592 | 1,606 | 134,400 |
| 2017/10/17 | 1,621 | 1,623 | 1,610 | 1,618 | 74,400 |
| 2017/10/16 | 1,604 | 1,621 | 1,597 | 1,618 | 116,200 |
| 2017/10/13 | 1,586 | 1,607 | 1,586 | 1,599 | 83,800 |
| 2017/10/12 | 1,585 | 1,599 | 1,565 | 1,595 | 96,000 |
| 2017/10/11 | 1,581 | 1,583 | 1,567 | 1,582 | 117,100 |
| 2017/10/10 | 1,576 | 1,597 | 1,573 | 1,581 | 135,800 |
| 2017/10/06 | 1,565 | 1,591 | 1,551 | 1,580 | 172,300 |
| 2017/10/05 | 1,608 | 1,625 | 1,541 | 1,580 | 313,400 |
| 2017/10/04 | 1,616 | 1,633 | 1,610 | 1,616 | 126,900 |
| 2017/10/03 | 1,622 | 1,627 | 1,601 | 1,606 | 100,300 |
| 2017/10/02 | 1,609 | 1,615 | 1,603 | 1,611 | 101,100 |
| 2017/09/29 | 1,595 | 1,606 | 1,594 | 1,599 | 60,200 |
| 2017/09/28 | 1,581 | 1,608 | 1,573 | 1,607 | 109,700 |
| 2017/09/27 | 1,566 | 1,583 | 1,559 | 1,562 | 94,100 |
| 2017/09/26 | 1,573 | 1,592 | 1,569 | 1,592 | 91,400 |
| 2017/09/25 | 1,563 | 1,575 | 1,563 | 1,571 | 49,000 |
| 2017/09/22 | 1,559 | 1,563 | 1,551 | 1,560 | 59,400 |
| 2017/09/21 | 1,574 | 1,574 | 1,557 | 1,559 | 70,200 |
| 2017/09/20 | 1,553 | 1,569 | 1,547 | 1,559 | 150,900 |
| 2017/09/19 | 1,549 | 1,552 | 1,544 | 1,548 | 107,900 |
| 2017/09/15 | 1,533 | 1,547 | 1,524 | 1,545 | 165,000 |
| 2017/09/14 | 1,526 | 1,531 | 1,515 | 1,516 | 113,300 |
| 2017/09/13 | 1,527 | 1,532 | 1,512 | 1,527 | 119,800 |
| 2017/09/12 | 1,550 | 1,552 | 1,513 | 1,525 | 206,100 |
| 2017/09/11 | 1,556 | 1,562 | 1,544 | 1,547 | 146,400 |
| 2017/09/08 | 1,530 | 1,544 | 1,518 | 1,531 | 185,000 |
| 2017/09/07 | 1,538 | 1,546 | 1,524 | 1,537 | 120,100 |
| 2017/09/06 | 1,516 | 1,536 | 1,504 | 1,534 | 92,200 |
| 2017/09/05 | 1,564 | 1,564 | 1,527 | 1,527 | 153,500 |
| 2017/09/04 | 1,569 | 1,572 | 1,558 | 1,564 | 127,900 |
| 2017/09/01 | 1,590 | 1,590 | 1,573 | 1,587 | 120,100 |
| 2017/08/31 | 1,573 | 1,594 | 1,573 | 1,579 | 146,700 |
| 2017/08/30 | 1,560 | 1,589 | 1,552 | 1,572 | 444,800 |
| 2017/08/29 | 1,577 | 1,577 | 1,556 | 1,561 | 160,400 |
| 2017/08/28 | 1,583 | 1,595 | 1,575 | 1,589 | 84,300 |
| 2017/08/25 | 1,561 | 1,588 | 1,561 | 1,578 | 104,800 |
| 2017/08/24 | 1,569 | 1,578 | 1,559 | 1,559 | 107,800 |
| 2017/08/23 | 1,601 | 1,603 | 1,582 | 1,583 | 91,300 |
| 2017/08/22 | 1,585 | 1,594 | 1,563 | 1,594 | 122,400 |
| 2017/08/21 | 1,578 | 1,589 | 1,573 | 1,587 | 112,300 |
| 2017/08/18 | 1,555 | 1,560 | 1,543 | 1,555 | 139,900 |
| 2017/08/17 | 1,546 | 1,583 | 1,546 | 1,574 | 97,400 |
| 2017/08/16 | 1,566 | 1,570 | 1,547 | 1,550 | 121,800 |
| 2017/08/15 | 1,568 | 1,586 | 1,562 | 1,565 | 114,200 |
| 2017/08/14 | 1,571 | 1,579 | 1,554 | 1,564 | 237,100 |
| 2017/08/10 | 1,589 | 1,601 | 1,577 | 1,585 | 202,300 |
| 2017/08/09 | 1,585 | 1,601 | 1,582 | 1,589 | 302,600 |
| 2017/08/08 | 1,579 | 1,587 | 1,567 | 1,581 | 199,600 |
| 2017/08/07 | 1,570 | 1,578 | 1,564 | 1,574 | 146,400 |
| 2017/08/04 | 1,557 | 1,562 | 1,544 | 1,559 | 116,200 |
| 2017/08/03 | 1,563 | 1,563 | 1,542 | 1,558 | 142,800 |
| 2017/08/02 | 1,549 | 1,569 | 1,537 | 1,567 | 182,600 |
| 2017/08/01 | 1,565 | 1,566 | 1,544 | 1,556 | 147,400 |
| 2017/07/31 | 1,548 | 1,571 | 1,542 | 1,558 | 185,000 |
| 2017/07/28 | 1,546 | 1,548 | 1,533 | 1,548 | 130,500 |
| 2017/07/27 | 1,540 | 1,548 | 1,535 | 1,538 | 124,300 |
| 2017/07/26 | 1,564 | 1,564 | 1,534 | 1,537 | 294,900 |
| 2017/07/25 | 1,548 | 1,566 | 1,541 | 1,564 | 209,800 |
| 2017/07/24 | 1,579 | 1,580 | 1,536 | 1,548 | 563,700 |
| 2017/07/21 | 1,592 | 1,599 | 1,584 | 1,599 | 143,300 |
| 2017/07/20 | 1,606 | 1,617 | 1,593 | 1,599 | 117,300 |
| 2017/07/19 | 1,597 | 1,598 | 1,583 | 1,597 | 190,300 |
| 2017/07/18 | 1,608 | 1,611 | 1,591 | 1,597 | 265,000 |
| 2017/07/14 | 1,633 | 1,644 | 1,602 | 1,608 | 323,500 |
| 2017/07/13 | 1,668 | 1,669 | 1,624 | 1,633 | 931,900 |
| 2017/07/12 | 1,765 | 1,781 | 1,760 | 1,773 | 120,900 |
| 2017/07/11 | 1,744 | 1,767 | 1,741 | 1,759 | 55,600 |
| 2017/07/10 | 1,760 | 1,760 | 1,741 | 1,747 | 62,000 |
| 2017/07/07 | 1,724 | 1,743 | 1,721 | 1,729 | 85,100 |
| 2017/07/06 | 1,735 | 1,759 | 1,730 | 1,747 | 69,600 |
| 2017/07/05 | 1,726 | 1,750 | 1,726 | 1,744 | 90,900 |
| 2017/07/04 | 1,739 | 1,743 | 1,722 | 1,729 | 91,100 |
| 2017/07/03 | 1,739 | 1,741 | 1,720 | 1,720 | 111,100 |
| 2017/06/30 | 1,741 | 1,748 | 1,712 | 1,714 | 178,400 |
| 2017/06/29 | 1,743 | 1,745 | 1,732 | 1,742 | 97,500 |
| 2017/06/28 | 1,720 | 1,762 | 1,720 | 1,741 | 164,700 |
| 2017/06/27 | 1,705 | 1,731 | 1,702 | 1,720 | 417,100 |
| 2017/06/26 | 1,766 | 1,796 | 1,754 | 1,792 | 129,400 |
| 2017/06/23 | 1,771 | 1,775 | 1,759 | 1,767 | 105,400 |
| 2017/06/22 | 1,780 | 1,785 | 1,767 | 1,776 | 75,300 |
| 2017/06/21 | 1,757 | 1,779 | 1,754 | 1,770 | 176,300 |
| 2017/06/20 | 1,772 | 1,775 | 1,762 | 1,769 | 216,700 |
| 2017/06/19 | 1,723 | 1,763 | 1,723 | 1,753 | 206,100 |
| 2017/06/16 | 1,693 | 1,728 | 1,689 | 1,723 | 138,500 |
| 2017/06/15 | 1,667 | 1,707 | 1,665 | 1,688 | 212,000 |
| 2017/06/14 | 1,668 | 1,674 | 1,654 | 1,655 | 62,300 |
| 2017/06/13 | 1,645 | 1,666 | 1,645 | 1,664 | 82,800 |
| 2017/06/12 | 1,638 | 1,648 | 1,635 | 1,645 | 69,700 |
| 2017/06/09 | 1,654 | 1,664 | 1,641 | 1,646 | 73,200 |
| 2017/06/08 | 1,653 | 1,660 | 1,643 | 1,646 | 97,200 |
| 2017/06/07 | 1,625 | 1,653 | 1,622 | 1,647 | 96,900 |
| 2017/06/06 | 1,645 | 1,662 | 1,622 | 1,623 | 150,400 |
| 2017/06/05 | 1,654 | 1,681 | 1,640 | 1,676 | 131,400 |
| 2017/06/02 | 1,633 | 1,670 | 1,630 | 1,666 | 115,600 |
| 2017/06/01 | 1,619 | 1,628 | 1,614 | 1,625 | 92,200 |
| 2017/05/31 | 1,619 | 1,629 | 1,609 | 1,610 | 131,500 |
| 2017/05/30 | 1,624 | 1,640 | 1,624 | 1,636 | 109,200 |
| 2017/05/29 | 1,672 | 1,672 | 1,628 | 1,628 | 147,100 |
| 2017/05/26 | 1,695 | 1,701 | 1,666 | 1,685 | 198,000 |
| 2017/05/25 | 1,683 | 1,703 | 1,680 | 1,697 | 124,200 |
| 2017/05/24 | 1,683 | 1,694 | 1,678 | 1,686 | 105,400 |
| 2017/05/23 | 1,695 | 1,697 | 1,678 | 1,680 | 100,200 |
| 2017/05/22 | 1,690 | 1,690 | 1,675 | 1,679 | 54,600 |
| 2017/05/19 | 1,675 | 1,679 | 1,666 | 1,672 | 93,100 |
| 2017/05/18 | 1,671 | 1,687 | 1,663 | 1,675 | 126,800 |
| 2017/05/17 | 1,702 | 1,706 | 1,688 | 1,697 | 152,700 |
| 2017/05/16 | 1,707 | 1,711 | 1,696 | 1,711 | 96,900 |
| 2017/05/15 | 1,699 | 1,708 | 1,693 | 1,706 | 89,300 |
| 2017/05/12 | 1,705 | 1,717 | 1,701 | 1,713 | 77,500 |
| 2017/05/11 | 1,728 | 1,728 | 1,703 | 1,716 | 106,300 |
| 2017/05/10 | 1,742 | 1,748 | 1,728 | 1,737 | 161,900 |
| 2017/05/09 | 1,680 | 1,747 | 1,680 | 1,736 | 387,300 |
| 2017/05/08 | 1,671 | 1,687 | 1,668 | 1,679 | 163,800 |
| 2017/05/02 | 1,647 | 1,661 | 1,644 | 1,650 | 119,300 |
| 2017/05/01 | 1,642 | 1,643 | 1,620 | 1,641 | 93,800 |
| 2017/04/28 | 1,630 | 1,637 | 1,622 | 1,630 | 120,100 |
| 2017/04/27 | 1,615 | 1,632 | 1,604 | 1,627 | 118,300 |
| 2017/04/26 | 1,615 | 1,625 | 1,610 | 1,623 | 98,300 |
| 2017/04/25 | 1,598 | 1,618 | 1,595 | 1,609 | 113,700 |
| 2017/04/24 | 1,600 | 1,603 | 1,584 | 1,597 | 114,200 |
| 2017/04/21 | 1,560 | 1,572 | 1,549 | 1,569 | 99,900 |
| 2017/04/20 | 1,584 | 1,584 | 1,546 | 1,547 | 145,300 |
| 2017/04/19 | 1,560 | 1,592 | 1,558 | 1,579 | 188,100 |
| 2017/04/18 | 1,561 | 1,582 | 1,556 | 1,566 | 86,000 |
| 2017/04/17 | 1,539 | 1,554 | 1,537 | 1,554 | 75,300 |
| 2017/04/14 | 1,545 | 1,547 | 1,531 | 1,541 | 71,800 |
| 2017/04/13 | 1,550 | 1,555 | 1,531 | 1,551 | 158,800 |
| 2017/04/12 | 1,581 | 1,587 | 1,564 | 1,567 | 145,400 |
| 2017/04/11 | 1,583 | 1,593 | 1,574 | 1,586 | 134,300 |
| 2017/04/10 | 1,587 | 1,598 | 1,572 | 1,583 | 144,700 |
| 2017/04/07 | 1,597 | 1,605 | 1,576 | 1,583 | 165,700 |
| 2017/04/06 | 1,625 | 1,630 | 1,591 | 1,594 | 223,300 |
| 2017/04/05 | 1,630 | 1,651 | 1,601 | 1,625 | 320,700 |
| 2017/04/04 | 1,693 | 1,699 | 1,627 | 1,640 | 302,800 |
| 2017/04/03 | 1,683 | 1,690 | 1,665 | 1,684 | 157,600 |
| 2017/03/31 | 1,692 | 1,692 | 1,660 | 1,660 | 93,500 |
| 2017/03/30 | 1,685 | 1,699 | 1,679 | 1,680 | 69,100 |
| 2017/03/29 | 1,701 | 1,701 | 1,680 | 1,697 | 54,400 |
| 2017/03/28 | 1,680 | 1,698 | 1,678 | 1,698 | 68,500 |
| 2017/03/27 | 1,684 | 1,692 | 1,671 | 1,676 | 78,700 |
| 2017/03/24 | 1,704 | 1,704 | 1,689 | 1,693 | 45,200 |
| 2017/03/23 | 1,688 | 1,719 | 1,684 | 1,700 | 74,500 |
| 2017/03/22 | 1,720 | 1,720 | 1,684 | 1,690 | 93,600 |
| 2017/03/21 | 1,723 | 1,729 | 1,715 | 1,729 | 78,800 |
| 2017/03/17 | 1,693 | 1,722 | 1,693 | 1,722 | 98,000 |
| 2017/03/16 | 1,681 | 1,700 | 1,679 | 1,693 | 87,100 |
| 2017/03/15 | 1,713 | 1,719 | 1,682 | 1,682 | 65,300 |
| 2017/03/14 | 1,700 | 1,722 | 1,700 | 1,713 | 72,500 |
| 2017/03/13 | 1,702 | 1,718 | 1,702 | 1,711 | 77,900 |
| 2017/03/10 | 1,688 | 1,712 | 1,688 | 1,708 | 104,000 |
| 2017/03/09 | 1,701 | 1,701 | 1,683 | 1,692 | 48,900 |
| 2017/03/08 | 1,700 | 1,702 | 1,681 | 1,699 | 94,100 |
| 2017/03/07 | 1,680 | 1,700 | 1,674 | 1,697 | 79,900 |
| 2017/03/06 | 1,687 | 1,693 | 1,672 | 1,680 | 101,300 |
| 2017/03/03 | 1,706 | 1,718 | 1,684 | 1,686 | 72,100 |
| 2017/03/02 | 1,750 | 1,758 | 1,706 | 1,708 | 128,100 |
| 2017/03/01 | 1,690 | 1,747 | 1,685 | 1,744 | 169,300 |
| 2017/02/28 | 1,707 | 1,721 | 1,666 | 1,672 | 260,700 |
| 2017/02/27 | 1,691 | 1,701 | 1,676 | 1,699 | 96,700 |
| 2017/02/24 | 1,717 | 1,720 | 1,694 | 1,700 | 141,100 |
| 2017/02/23 | 1,745 | 1,745 | 1,717 | 1,721 | 79,100 |
| 2017/02/22 | 1,738 | 1,754 | 1,727 | 1,751 | 97,500 |
| 2017/02/21 | 1,755 | 1,756 | 1,735 | 1,742 | 67,100 |
| 2017/02/20 | 1,768 | 1,781 | 1,756 | 1,767 | 89,100 |
| 2017/02/17 | 1,733 | 1,768 | 1,727 | 1,763 | 150,000 |
| 2017/02/16 | 1,734 | 1,741 | 1,719 | 1,733 | 143,600 |
| 2017/02/15 | 1,729 | 1,747 | 1,729 | 1,741 | 44,500 |
| 2017/02/14 | 1,735 | 1,750 | 1,717 | 1,718 | 62,200 |
| 2017/02/13 | 1,740 | 1,740 | 1,719 | 1,728 | 122,700 |
| 2017/02/10 | 1,746 | 1,749 | 1,733 | 1,742 | 66,300 |
| 2017/02/09 | 1,714 | 1,723 | 1,700 | 1,720 | 83,800 |
| 2017/02/08 | 1,730 | 1,740 | 1,703 | 1,715 | 120,900 |
| 2017/02/07 | 1,725 | 1,731 | 1,718 | 1,719 | 66,400 |
| 2017/02/06 | 1,723 | 1,745 | 1,718 | 1,737 | 77,100 |
| 2017/02/03 | 1,740 | 1,750 | 1,708 | 1,713 | 108,800 |
| 2017/02/02 | 1,772 | 1,794 | 1,743 | 1,744 | 189,600 |
| 2017/02/01 | 1,701 | 1,757 | 1,700 | 1,754 | 172,100 |
| 2017/01/31 | 1,701 | 1,709 | 1,682 | 1,690 | 147,300 |
| 2017/01/30 | 1,700 | 1,738 | 1,694 | 1,725 | 118,900 |
| 2017/01/27 | 1,728 | 1,729 | 1,696 | 1,709 | 142,500 |
| 2017/01/26 | 1,754 | 1,756 | 1,732 | 1,739 | 67,500 |
| 2017/01/25 | 1,762 | 1,766 | 1,708 | 1,739 | 134,200 |
| 2017/01/24 | 1,727 | 1,746 | 1,718 | 1,737 | 68,500 |
| 2017/01/23 | 1,726 | 1,740 | 1,717 | 1,727 | 49,400 |
| 2017/01/20 | 1,734 | 1,756 | 1,727 | 1,745 | 78,300 |
| 2017/01/19 | 1,725 | 1,749 | 1,707 | 1,734 | 107,900 |
| 2017/01/18 | 1,716 | 1,724 | 1,692 | 1,715 | 143,100 |
| 2017/01/17 | 1,769 | 1,779 | 1,708 | 1,717 | 195,600 |
| 2017/01/16 | 1,750 | 1,770 | 1,736 | 1,769 | 135,500 |
| 2017/01/13 | 1,785 | 1,788 | 1,745 | 1,758 | 202,200 |
| 2017/01/12 | 1,745 | 1,800 | 1,735 | 1,793 | 386,100 |
| 2017/01/11 | 1,667 | 1,732 | 1,648 | 1,725 | 379,800 |
| 2017/01/10 | 1,672 | 1,673 | 1,646 | 1,665 | 151,400 |
| 2017/01/06 | 1,674 | 1,693 | 1,658 | 1,688 | 131,900 |
| 2017/01/05 | 1,650 | 1,660 | 1,641 | 1,652 | 100,000 |
| 2017/01/04 | 1,592 | 1,648 | 1,592 | 1,641 | 132,100 |