5932 三協立山(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,553	1,565	1,526	1,540	55,900	1,540
2012-12-27	1,573	1,588	1,545	1,545	91,800	1,545
2012-12-26	1,551	1,585	1,550	1,572	42,400	1,572
2012-12-25	1,550	1,588	1,550	1,561	38,500	1,561
2012-12-21	1,568	1,577	1,542	1,562	81,900	1,562
2012-12-20	1,600	1,601	1,556	1,561	113,900	1,561
2012-12-19	1,600	1,605	1,580	1,586	56,600	1,586
2012-12-18	1,601	1,619	1,592	1,601	51,500	1,601
2012-12-17	1,640	1,640	1,590	1,590	55,700	1,590
2012-12-14	1,638	1,638	1,602	1,630	93,700	1,630
2012-12-13	1,685	1,697	1,651	1,657	65,400	1,657
2012-12-12	1,685	1,688	1,642	1,649	142,300	1,649
2012-12-11	1,646	1,709	1,642	1,684	260,800	1,684
2012-12-10	1,520	1,611	1,511	1,606	242,100	1,606
2012-12-07	1,541	1,551	1,499	1,499	149,300	1,499
2012-12-06	1,542	1,580	1,542	1,552	113,800	1,552
2012-12-05	1,607	1,625	1,540	1,582	140,400	1,582
2012-12-04	1,708	1,715	1,606	1,641	93,200	1,641
2012-12-03	1,679	1,745	1,674	1,727	46,900	1,727

分割・併合履歴：なし