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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,155 | 1,174 | 1,135 | 1,161 | 56,900 |
| 2018/12/27 | 1,104 | 1,139 | 1,097 | 1,139 | 63,600 |
| 2018/12/26 | 1,070 | 1,085 | 1,061 | 1,074 | 84,400 |
| 2018/12/25 | 1,023 | 1,057 | 1,012 | 1,053 | 79,300 |
| 2018/12/21 | 1,118 | 1,118 | 1,071 | 1,077 | 94,300 |
| 2018/12/20 | 1,172 | 1,196 | 1,124 | 1,125 | 75,500 |
| 2018/12/19 | 1,170 | 1,186 | 1,166 | 1,171 | 46,600 |
| 2018/12/18 | 1,213 | 1,214 | 1,175 | 1,178 | 50,300 |
| 2018/12/17 | 1,262 | 1,262 | 1,234 | 1,236 | 44,800 |
| 2018/12/14 | 1,249 | 1,275 | 1,234 | 1,262 | 103,300 |
| 2018/12/13 | 1,238 | 1,249 | 1,229 | 1,241 | 53,300 |
| 2018/12/12 | 1,207 | 1,241 | 1,207 | 1,237 | 50,900 |
| 2018/12/11 | 1,227 | 1,227 | 1,182 | 1,204 | 63,500 |
| 2018/12/10 | 1,219 | 1,231 | 1,212 | 1,213 | 60,100 |
| 2018/12/07 | 1,232 | 1,246 | 1,211 | 1,242 | 71,000 |
| 2018/12/06 | 1,230 | 1,242 | 1,207 | 1,239 | 94,200 |
| 2018/12/05 | 1,245 | 1,263 | 1,236 | 1,236 | 81,900 |
| 2018/12/04 | 1,302 | 1,302 | 1,264 | 1,268 | 62,300 |
| 2018/12/03 | 1,314 | 1,333 | 1,310 | 1,310 | 63,500 |
| 2018/11/30 | 1,316 | 1,322 | 1,300 | 1,317 | 45,500 |
| 2018/11/29 | 1,313 | 1,327 | 1,302 | 1,311 | 42,900 |
| 2018/11/28 | 1,285 | 1,309 | 1,278 | 1,299 | 62,900 |
| 2018/11/27 | 1,276 | 1,302 | 1,275 | 1,299 | 29,400 |
| 2018/11/26 | 1,248 | 1,271 | 1,248 | 1,267 | 34,900 |
| 2018/11/22 | 1,272 | 1,275 | 1,249 | 1,262 | 23,500 |
| 2018/11/21 | 1,277 | 1,277 | 1,242 | 1,267 | 75,400 |
| 2018/11/20 | 1,284 | 1,301 | 1,281 | 1,286 | 30,900 |
| 2018/11/19 | 1,308 | 1,312 | 1,297 | 1,297 | 33,800 |
| 2018/11/16 | 1,315 | 1,322 | 1,302 | 1,309 | 31,100 |
| 2018/11/15 | 1,302 | 1,319 | 1,297 | 1,317 | 48,200 |
| 2018/11/14 | 1,280 | 1,315 | 1,278 | 1,313 | 61,800 |
| 2018/11/13 | 1,299 | 1,299 | 1,274 | 1,280 | 55,500 |
| 2018/11/12 | 1,348 | 1,348 | 1,323 | 1,324 | 53,700 |
| 2018/11/09 | 1,333 | 1,361 | 1,333 | 1,350 | 52,100 |
| 2018/11/08 | 1,305 | 1,352 | 1,305 | 1,337 | 80,300 |
| 2018/11/07 | 1,288 | 1,310 | 1,283 | 1,285 | 53,100 |
| 2018/11/06 | 1,260 | 1,294 | 1,256 | 1,290 | 57,400 |
| 2018/11/05 | 1,252 | 1,268 | 1,250 | 1,257 | 61,000 |
| 2018/11/02 | 1,248 | 1,260 | 1,239 | 1,259 | 57,600 |
| 2018/11/01 | 1,256 | 1,266 | 1,248 | 1,256 | 70,100 |
| 2018/10/31 | 1,279 | 1,281 | 1,262 | 1,269 | 61,300 |
| 2018/10/30 | 1,235 | 1,265 | 1,235 | 1,261 | 106,500 |
| 2018/10/29 | 1,252 | 1,268 | 1,234 | 1,247 | 82,500 |
| 2018/10/26 | 1,228 | 1,247 | 1,216 | 1,238 | 96,200 |
| 2018/10/25 | 1,253 | 1,258 | 1,222 | 1,229 | 112,200 |
| 2018/10/24 | 1,298 | 1,298 | 1,247 | 1,276 | 100,900 |
| 2018/10/23 | 1,331 | 1,334 | 1,266 | 1,284 | 173,000 |
| 2018/10/22 | 1,329 | 1,352 | 1,324 | 1,347 | 44,400 |
| 2018/10/19 | 1,346 | 1,353 | 1,321 | 1,348 | 64,500 |
| 2018/10/18 | 1,394 | 1,394 | 1,361 | 1,367 | 55,600 |
| 2018/10/17 | 1,387 | 1,388 | 1,357 | 1,384 | 60,800 |
| 2018/10/16 | 1,350 | 1,357 | 1,326 | 1,357 | 94,300 |
| 2018/10/15 | 1,388 | 1,397 | 1,333 | 1,347 | 108,400 |
| 2018/10/12 | 1,415 | 1,420 | 1,391 | 1,406 | 101,800 |
| 2018/10/11 | 1,414 | 1,446 | 1,399 | 1,410 | 118,400 |
| 2018/10/10 | 1,432 | 1,468 | 1,432 | 1,456 | 114,900 |
| 2018/10/09 | 1,406 | 1,458 | 1,404 | 1,411 | 190,000 |
| 2018/10/05 | 1,351 | 1,448 | 1,333 | 1,428 | 188,900 |
| 2018/10/04 | 1,411 | 1,463 | 1,332 | 1,370 | 333,400 |
| 2018/10/03 | 1,442 | 1,449 | 1,411 | 1,411 | 85,000 |
| 2018/10/02 | 1,457 | 1,478 | 1,439 | 1,443 | 104,200 |
| 2018/10/01 | 1,428 | 1,459 | 1,427 | 1,445 | 61,100 |
| 2018/09/28 | 1,451 | 1,473 | 1,438 | 1,441 | 83,800 |
| 2018/09/27 | 1,458 | 1,471 | 1,435 | 1,451 | 98,500 |
| 2018/09/26 | 1,457 | 1,486 | 1,452 | 1,467 | 93,100 |
| 2018/09/25 | 1,465 | 1,473 | 1,451 | 1,468 | 89,100 |
| 2018/09/21 | 1,458 | 1,459 | 1,431 | 1,456 | 79,200 |
| 2018/09/20 | 1,453 | 1,467 | 1,439 | 1,449 | 99,000 |
| 2018/09/19 | 1,400 | 1,446 | 1,400 | 1,444 | 104,800 |
| 2018/09/18 | 1,330 | 1,383 | 1,330 | 1,382 | 114,500 |
| 2018/09/14 | 1,330 | 1,360 | 1,330 | 1,344 | 116,800 |
| 2018/09/13 | 1,317 | 1,351 | 1,317 | 1,330 | 64,300 |
| 2018/09/12 | 1,311 | 1,322 | 1,303 | 1,317 | 66,700 |
| 2018/09/11 | 1,328 | 1,329 | 1,310 | 1,317 | 98,200 |
| 2018/09/10 | 1,330 | 1,335 | 1,321 | 1,328 | 78,000 |
| 2018/09/07 | 1,320 | 1,340 | 1,314 | 1,330 | 68,100 |
| 2018/09/06 | 1,308 | 1,331 | 1,297 | 1,316 | 180,600 |
| 2018/09/05 | 1,320 | 1,334 | 1,307 | 1,310 | 94,900 |
| 2018/09/04 | 1,340 | 1,347 | 1,319 | 1,328 | 114,000 |
| 2018/09/03 | 1,381 | 1,383 | 1,326 | 1,340 | 53,200 |
| 2018/08/31 | 1,364 | 1,393 | 1,362 | 1,378 | 44,000 |
| 2018/08/30 | 1,370 | 1,386 | 1,361 | 1,363 | 50,300 |
| 2018/08/29 | 1,360 | 1,376 | 1,358 | 1,368 | 30,300 |
| 2018/08/28 | 1,356 | 1,377 | 1,356 | 1,361 | 31,600 |
| 2018/08/27 | 1,330 | 1,358 | 1,330 | 1,354 | 38,300 |
| 2018/08/24 | 1,329 | 1,336 | 1,323 | 1,328 | 26,700 |
| 2018/08/23 | 1,325 | 1,331 | 1,317 | 1,319 | 43,200 |
| 2018/08/22 | 1,325 | 1,336 | 1,323 | 1,325 | 56,900 |
| 2018/08/21 | 1,338 | 1,354 | 1,310 | 1,339 | 81,300 |
| 2018/08/20 | 1,365 | 1,365 | 1,344 | 1,346 | 37,200 |
| 2018/08/17 | 1,363 | 1,371 | 1,353 | 1,368 | 34,000 |
| 2018/08/16 | 1,344 | 1,368 | 1,331 | 1,363 | 55,900 |
| 2018/08/15 | 1,362 | 1,369 | 1,338 | 1,353 | 61,900 |
| 2018/08/14 | 1,344 | 1,359 | 1,330 | 1,359 | 44,600 |
| 2018/08/13 | 1,359 | 1,369 | 1,330 | 1,334 | 66,700 |
| 2018/08/10 | 1,370 | 1,370 | 1,338 | 1,348 | 83,400 |
| 2018/08/09 | 1,372 | 1,386 | 1,365 | 1,369 | 38,400 |
| 2018/08/08 | 1,385 | 1,404 | 1,364 | 1,370 | 76,000 |
| 2018/08/07 | 1,363 | 1,392 | 1,363 | 1,383 | 81,300 |
| 2018/08/06 | 1,384 | 1,396 | 1,363 | 1,364 | 63,600 |
| 2018/08/03 | 1,405 | 1,418 | 1,382 | 1,393 | 71,100 |
| 2018/08/02 | 1,445 | 1,445 | 1,418 | 1,418 | 46,900 |
| 2018/08/01 | 1,446 | 1,454 | 1,422 | 1,443 | 51,900 |
| 2018/07/31 | 1,440 | 1,449 | 1,413 | 1,419 | 94,100 |
| 2018/07/30 | 1,462 | 1,465 | 1,431 | 1,438 | 83,600 |
| 2018/07/27 | 1,443 | 1,479 | 1,435 | 1,465 | 82,800 |
| 2018/07/26 | 1,462 | 1,467 | 1,442 | 1,450 | 66,100 |
| 2018/07/25 | 1,440 | 1,472 | 1,440 | 1,457 | 42,800 |
| 2018/07/24 | 1,444 | 1,444 | 1,427 | 1,432 | 62,900 |
| 2018/07/23 | 1,436 | 1,446 | 1,424 | 1,430 | 63,300 |
| 2018/07/20 | 1,429 | 1,449 | 1,429 | 1,435 | 61,600 |
| 2018/07/19 | 1,463 | 1,463 | 1,442 | 1,448 | 64,900 |
| 2018/07/18 | 1,483 | 1,489 | 1,467 | 1,474 | 75,500 |
| 2018/07/17 | 1,462 | 1,492 | 1,448 | 1,476 | 146,900 |
| 2018/07/13 | 1,336 | 1,480 | 1,332 | 1,471 | 265,100 |
| 2018/07/12 | 1,354 | 1,415 | 1,354 | 1,366 | 71,200 |
| 2018/07/11 | 1,374 | 1,374 | 1,343 | 1,354 | 71,400 |
| 2018/07/10 | 1,373 | 1,393 | 1,364 | 1,379 | 64,300 |
| 2018/07/09 | 1,352 | 1,366 | 1,337 | 1,363 | 60,900 |
| 2018/07/06 | 1,325 | 1,349 | 1,316 | 1,335 | 66,200 |
| 2018/07/05 | 1,336 | 1,340 | 1,315 | 1,323 | 98,100 |
| 2018/07/04 | 1,325 | 1,356 | 1,322 | 1,346 | 66,200 |
| 2018/07/03 | 1,360 | 1,364 | 1,318 | 1,330 | 118,300 |
| 2018/07/02 | 1,404 | 1,416 | 1,356 | 1,360 | 103,500 |
| 2018/06/29 | 1,358 | 1,400 | 1,332 | 1,384 | 123,400 |
| 2018/06/28 | 1,315 | 1,356 | 1,311 | 1,355 | 94,100 |
| 2018/06/27 | 1,351 | 1,360 | 1,314 | 1,327 | 162,800 |
| 2018/06/26 | 1,337 | 1,424 | 1,330 | 1,362 | 284,100 |
| 2018/06/25 | 1,481 | 1,502 | 1,464 | 1,487 | 69,700 |
| 2018/06/22 | 1,491 | 1,491 | 1,452 | 1,479 | 85,900 |
| 2018/06/21 | 1,489 | 1,516 | 1,485 | 1,495 | 92,100 |
| 2018/06/20 | 1,470 | 1,477 | 1,447 | 1,475 | 58,800 |
| 2018/06/19 | 1,465 | 1,469 | 1,454 | 1,463 | 68,400 |
| 2018/06/18 | 1,475 | 1,479 | 1,451 | 1,460 | 53,400 |
| 2018/06/15 | 1,520 | 1,523 | 1,454 | 1,473 | 216,000 |
| 2018/06/14 | 1,530 | 1,536 | 1,511 | 1,533 | 44,400 |
| 2018/06/13 | 1,502 | 1,531 | 1,496 | 1,530 | 110,100 |
| 2018/06/12 | 1,553 | 1,553 | 1,481 | 1,499 | 200,500 |
| 2018/06/11 | 1,583 | 1,586 | 1,546 | 1,555 | 83,100 |
| 2018/06/08 | 1,577 | 1,596 | 1,574 | 1,585 | 64,500 |
| 2018/06/07 | 1,573 | 1,607 | 1,562 | 1,587 | 70,600 |
| 2018/06/06 | 1,574 | 1,590 | 1,568 | 1,590 | 42,700 |
| 2018/06/05 | 1,595 | 1,595 | 1,558 | 1,580 | 62,100 |
| 2018/06/04 | 1,560 | 1,589 | 1,552 | 1,588 | 70,900 |
| 2018/06/01 | 1,535 | 1,559 | 1,523 | 1,550 | 64,900 |
| 2018/05/31 | 1,540 | 1,550 | 1,536 | 1,543 | 71,400 |
| 2018/05/30 | 1,535 | 1,559 | 1,533 | 1,548 | 51,800 |
| 2018/05/29 | 1,550 | 1,583 | 1,525 | 1,575 | 103,800 |
| 2018/05/28 | 1,586 | 1,591 | 1,542 | 1,562 | 163,800 |
| 2018/05/25 | 1,622 | 1,636 | 1,587 | 1,613 | 71,900 |
| 2018/05/24 | 1,641 | 1,653 | 1,620 | 1,637 | 67,800 |
| 2018/05/23 | 1,653 | 1,656 | 1,634 | 1,641 | 55,200 |
| 2018/05/22 | 1,685 | 1,686 | 1,662 | 1,666 | 52,700 |
| 2018/05/21 | 1,700 | 1,701 | 1,681 | 1,686 | 33,000 |
| 2018/05/18 | 1,690 | 1,696 | 1,675 | 1,692 | 48,900 |
| 2018/05/17 | 1,681 | 1,694 | 1,670 | 1,685 | 40,200 |
| 2018/05/16 | 1,688 | 1,698 | 1,670 | 1,674 | 50,500 |
| 2018/05/15 | 1,684 | 1,704 | 1,680 | 1,695 | 93,100 |
| 2018/05/14 | 1,651 | 1,688 | 1,648 | 1,685 | 105,500 |
| 2018/05/11 | 1,646 | 1,665 | 1,642 | 1,662 | 84,600 |
| 2018/05/10 | 1,633 | 1,648 | 1,623 | 1,643 | 76,000 |
| 2018/05/09 | 1,626 | 1,644 | 1,611 | 1,633 | 65,300 |
| 2018/05/08 | 1,621 | 1,638 | 1,611 | 1,617 | 51,400 |
| 2018/05/07 | 1,605 | 1,634 | 1,598 | 1,621 | 54,200 |
| 2018/05/02 | 1,632 | 1,632 | 1,611 | 1,617 | 47,400 |
| 2018/05/01 | 1,636 | 1,646 | 1,630 | 1,632 | 91,000 |
| 2018/04/27 | 1,620 | 1,627 | 1,599 | 1,624 | 62,700 |
| 2018/04/26 | 1,612 | 1,628 | 1,611 | 1,620 | 49,300 |
| 2018/04/25 | 1,595 | 1,624 | 1,591 | 1,615 | 47,100 |
| 2018/04/24 | 1,561 | 1,607 | 1,558 | 1,606 | 87,700 |
| 2018/04/23 | 1,555 | 1,579 | 1,554 | 1,572 | 68,300 |
| 2018/04/20 | 1,531 | 1,572 | 1,531 | 1,560 | 82,900 |
| 2018/04/19 | 1,507 | 1,543 | 1,503 | 1,530 | 91,800 |
| 2018/04/18 | 1,515 | 1,537 | 1,508 | 1,509 | 129,800 |
| 2018/04/17 | 1,540 | 1,545 | 1,517 | 1,517 | 100,500 |
| 2018/04/16 | 1,588 | 1,596 | 1,522 | 1,549 | 199,000 |
| 2018/04/13 | 1,591 | 1,609 | 1,589 | 1,596 | 37,200 |
| 2018/04/12 | 1,611 | 1,614 | 1,587 | 1,588 | 70,700 |
| 2018/04/11 | 1,635 | 1,635 | 1,610 | 1,616 | 53,000 |
| 2018/04/10 | 1,630 | 1,638 | 1,622 | 1,630 | 140,300 |
| 2018/04/09 | 1,619 | 1,631 | 1,608 | 1,626 | 105,300 |
| 2018/04/06 | 1,605 | 1,628 | 1,603 | 1,617 | 98,800 |
| 2018/04/05 | 1,579 | 1,613 | 1,567 | 1,605 | 158,300 |
| 2018/04/04 | 1,571 | 1,605 | 1,500 | 1,583 | 192,200 |
| 2018/04/03 | 1,572 | 1,596 | 1,568 | 1,582 | 113,000 |
| 2018/04/02 | 1,595 | 1,599 | 1,582 | 1,588 | 68,400 |
| 2018/03/30 | 1,568 | 1,593 | 1,562 | 1,589 | 63,300 |
| 2018/03/29 | 1,566 | 1,595 | 1,546 | 1,568 | 76,700 |
| 2018/03/28 | 1,542 | 1,567 | 1,535 | 1,560 | 73,800 |
| 2018/03/27 | 1,494 | 1,542 | 1,492 | 1,542 | 62,500 |
| 2018/03/26 | 1,467 | 1,480 | 1,452 | 1,480 | 46,100 |
| 2018/03/23 | 1,478 | 1,498 | 1,472 | 1,481 | 92,200 |
| 2018/03/22 | 1,526 | 1,531 | 1,507 | 1,518 | 67,500 |
| 2018/03/20 | 1,520 | 1,542 | 1,518 | 1,537 | 64,600 |
| 2018/03/19 | 1,512 | 1,529 | 1,503 | 1,520 | 46,400 |
| 2018/03/16 | 1,530 | 1,537 | 1,515 | 1,521 | 78,800 |
| 2018/03/15 | 1,562 | 1,567 | 1,527 | 1,539 | 56,600 |
| 2018/03/14 | 1,582 | 1,587 | 1,560 | 1,562 | 51,300 |
| 2018/03/13 | 1,557 | 1,593 | 1,557 | 1,591 | 111,100 |
| 2018/03/12 | 1,546 | 1,562 | 1,540 | 1,557 | 64,900 |
| 2018/03/09 | 1,518 | 1,534 | 1,501 | 1,513 | 96,200 |
| 2018/03/08 | 1,553 | 1,557 | 1,507 | 1,511 | 43,500 |
| 2018/03/07 | 1,509 | 1,565 | 1,509 | 1,552 | 103,600 |
| 2018/03/06 | 1,523 | 1,553 | 1,520 | 1,525 | 49,800 |
| 2018/03/05 | 1,518 | 1,525 | 1,495 | 1,507 | 62,100 |
| 2018/03/02 | 1,525 | 1,541 | 1,524 | 1,536 | 92,400 |
| 2018/03/01 | 1,570 | 1,572 | 1,545 | 1,552 | 93,900 |
| 2018/02/28 | 1,549 | 1,593 | 1,549 | 1,560 | 183,200 |
| 2018/02/27 | 1,547 | 1,569 | 1,547 | 1,553 | 52,700 |
| 2018/02/26 | 1,557 | 1,568 | 1,544 | 1,547 | 58,800 |
| 2018/02/23 | 1,543 | 1,569 | 1,533 | 1,553 | 136,400 |
| 2018/02/22 | 1,540 | 1,541 | 1,522 | 1,537 | 82,100 |
| 2018/02/21 | 1,540 | 1,559 | 1,537 | 1,551 | 62,900 |
| 2018/02/20 | 1,533 | 1,542 | 1,505 | 1,534 | 114,800 |
| 2018/02/19 | 1,482 | 1,530 | 1,482 | 1,512 | 108,200 |
| 2018/02/16 | 1,449 | 1,498 | 1,449 | 1,481 | 108,000 |
| 2018/02/15 | 1,471 | 1,471 | 1,442 | 1,442 | 104,800 |
| 2018/02/14 | 1,491 | 1,493 | 1,445 | 1,450 | 139,600 |
| 2018/02/13 | 1,519 | 1,521 | 1,488 | 1,488 | 98,400 |
| 2018/02/09 | 1,481 | 1,521 | 1,472 | 1,519 | 109,900 |
| 2018/02/08 | 1,500 | 1,538 | 1,500 | 1,524 | 110,400 |
| 2018/02/07 | 1,510 | 1,549 | 1,499 | 1,499 | 141,500 |
| 2018/02/06 | 1,515 | 1,526 | 1,449 | 1,482 | 234,700 |
| 2018/02/05 | 1,551 | 1,558 | 1,542 | 1,551 | 133,400 |
| 2018/02/02 | 1,562 | 1,579 | 1,562 | 1,574 | 70,100 |
| 2018/02/01 | 1,540 | 1,571 | 1,540 | 1,570 | 91,000 |
| 2018/01/31 | 1,553 | 1,580 | 1,531 | 1,531 | 125,800 |
| 2018/01/30 | 1,573 | 1,575 | 1,552 | 1,553 | 122,100 |
| 2018/01/29 | 1,555 | 1,586 | 1,553 | 1,574 | 196,900 |
| 2018/01/26 | 1,524 | 1,549 | 1,524 | 1,543 | 133,500 |
| 2018/01/25 | 1,527 | 1,540 | 1,520 | 1,529 | 203,700 |
| 2018/01/24 | 1,526 | 1,542 | 1,520 | 1,533 | 128,600 |
| 2018/01/23 | 1,553 | 1,553 | 1,527 | 1,533 | 118,300 |
| 2018/01/22 | 1,533 | 1,543 | 1,523 | 1,542 | 106,700 |
| 2018/01/19 | 1,526 | 1,546 | 1,525 | 1,535 | 98,100 |
| 2018/01/18 | 1,531 | 1,550 | 1,521 | 1,524 | 201,600 |
| 2018/01/17 | 1,532 | 1,549 | 1,522 | 1,548 | 155,400 |
| 2018/01/16 | 1,531 | 1,540 | 1,524 | 1,532 | 120,700 |
| 2018/01/15 | 1,564 | 1,583 | 1,524 | 1,527 | 239,900 |
| 2018/01/12 | 1,580 | 1,591 | 1,549 | 1,557 | 419,200 |
| 2018/01/11 | 1,685 | 1,700 | 1,558 | 1,597 | 336,100 |
| 2018/01/10 | 1,682 | 1,704 | 1,682 | 1,685 | 73,400 |
| 2018/01/09 | 1,690 | 1,691 | 1,671 | 1,686 | 81,700 |
| 2018/01/05 | 1,710 | 1,714 | 1,691 | 1,699 | 66,500 |
| 2018/01/04 | 1,718 | 1,720 | 1,690 | 1,704 | 66,700 |