5932 三協立山(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0752,1062,0652,08863,9002,088
2013-12-272,0682,0842,0542,07450,5002,074
2013-12-262,0302,0602,0202,05742,3002,057
2013-12-252,0032,0271,9942,01680,3002,016
2013-12-242,0482,0562,0072,01678,3002,016
2013-12-202,0672,0672,0482,05746,5002,057
2013-12-192,0852,0852,0432,05975,9002,059
2013-12-182,0312,0912,0312,07665,7002,076
2013-12-172,0312,0652,0252,03546,6002,035
2013-12-162,0792,0792,0242,02635,2002,026
2013-12-132,0942,0942,0292,071122,8002,071
2013-12-122,1092,1142,0762,09548,3002,095
2013-12-112,1452,1452,1032,12945,4002,129
2013-12-102,1612,1902,1212,147104,2002,147
2013-12-092,1642,1882,1562,17034,3002,170
2013-12-062,1682,1812,1252,14766,2002,147
2013-12-052,1882,2272,1862,19556,4002,195
2013-12-042,2612,2612,1882,20269,1002,202
2013-12-032,2992,2992,2702,27554,2002,275
2013-12-022,2882,3002,2352,29265,2002,292
2013-11-292,2502,2962,2502,28871,0002,288
2013-11-282,3002,3042,2762,28426,2002,284
2013-11-272,2902,3292,2902,29474,5002,294
2013-11-262,2332,3282,2092,322214,8002,322
2013-11-252,2392,2642,2092,26381,1002,263
2013-11-222,2492,2642,2032,21695,6002,216
2013-11-212,2482,2492,2042,23584,1002,235
2013-11-202,1922,2422,1922,22894,1002,228
2013-11-192,2002,2082,1662,18861,2002,188
2013-11-182,1722,2102,1502,209123,0002,209
2013-11-152,1352,1682,1352,159124,6002,159
2013-11-142,0782,1392,0682,119109,8002,119
2013-11-132,0552,0642,0222,04354,1002,043
2013-11-122,0052,0562,0002,05350,6002,053
2013-11-112,0482,0491,9982,00548,2002,005
2013-11-082,0202,0592,0002,01460,1002,014
2013-11-072,0592,0802,0162,02286,1002,022
2013-11-062,0252,0802,0252,06531,7002,065
2013-11-052,0442,0521,9912,02596,3002,025
2013-11-012,0742,0742,0342,05950,2002,059
2013-10-312,1102,1182,0642,07464,2002,074
2013-10-302,1152,1262,0762,09150,7002,091
2013-10-292,0802,1202,0622,10780,4002,107
2013-10-282,1292,1302,0862,09965,7002,099
2013-10-252,1322,1322,0702,07764,1002,077
2013-10-242,0822,1232,0562,11851,0002,118
2013-10-232,1722,1852,1012,10475,1002,104
2013-10-222,1582,1852,1202,172183,1002,172
2013-10-212,0092,1152,0092,108241,8002,108
2013-10-181,9542,0441,9301,988288,4001,988
2013-10-171,9411,9591,9211,932181,0001,932
2013-10-161,9301,9401,8951,930171,3001,930
2013-10-151,9511,9611,9151,930126,5001,930
2013-10-111,9731,9731,9251,95491,8001,954
2013-10-101,9151,9431,9091,941101,5001,941
2013-10-091,9171,9381,8851,923195,6001,923
2013-10-082,0332,1361,9821,997124,8001,997
2013-10-072,0572,1002,0232,02562,5002,025
2013-10-042,0912,1112,0482,07944,9002,079
2013-10-032,0902,1292,0902,09130,2002,091
2013-10-022,1222,1602,0882,09437,8002,094
2013-10-012,1532,1732,1252,13536,4002,135
2013-09-302,1072,1952,1052,17271,4002,172
2013-09-272,1502,1512,0922,10727,1002,107
2013-09-262,0552,1532,0412,15135,5002,151
2013-09-252,1332,1362,0672,08558,1002,085
2013-09-242,1402,1622,1052,15159,1002,151
2013-09-202,2012,2202,1572,17999,9002,179
2013-09-192,2052,2252,1702,21157,2002,211
2013-09-182,1992,2302,1802,20044,8002,200
2013-09-172,2622,2622,1632,17976,3002,179
2013-09-132,2002,2492,1852,248104,0002,248
2013-09-122,1192,1972,0802,19793,0002,197
2013-09-112,1272,1682,0762,08670,0002,086
2013-09-102,0002,1002,0002,09563,1002,095
2013-09-091,9942,0221,9872,009103,5002,009
2013-09-061,9301,9311,8841,90455,6001,904
2013-09-051,9601,9701,9091,92879,6001,928
2013-09-041,9571,9801,9501,96245,3001,962
2013-09-031,9872,0501,9681,97961,0001,979
2013-09-022,0142,0171,9681,97563,9001,975
2013-08-302,0422,0581,9991,99968,3001,999
2013-08-292,0742,0802,0362,04126,9002,041
2013-08-282,1472,1472,0512,08755,2002,087
2013-08-272,1072,1562,1002,10522,1002,105
2013-08-262,1002,1302,0892,12315,1002,123
2013-08-232,1022,1352,0992,11424,5002,114
2013-08-222,0852,1252,0722,10224,9002,102
2013-08-212,0862,1022,0652,08633,0002,086
2013-08-202,0812,1592,0812,08857,2002,088
2013-08-192,1082,1282,0572,08131,5002,081
2013-08-162,1002,1302,0962,11437,8002,114
2013-08-152,1702,1952,1322,13634,2002,136
2013-08-142,1492,1832,1272,17439,5002,174
2013-08-132,0912,1642,0912,16035,3002,160
2013-08-122,1262,1262,0622,09124,5002,091
2013-08-092,1342,1572,0852,10347,1002,103
2013-08-082,1282,1922,1202,13349,6002,133
2013-08-072,2732,2902,1752,17891,1002,178
2013-08-062,2662,3102,2362,305149,1002,305
2013-08-052,2022,2322,1282,21658,8002,216
2013-08-022,1472,2022,1152,202105,8002,202
2013-08-012,0172,1192,0172,11971,8002,119
2013-07-312,0582,0672,0132,01769,7002,017
2013-07-302,0052,0892,0052,06945,2002,069
2013-07-292,0942,0942,0142,01568,6002,015
2013-07-262,1282,1552,1142,11462,8002,114
2013-07-252,1602,2142,1552,16879,6002,168
2013-07-242,1502,1692,1252,145121,6002,145
2013-07-232,1882,1882,1312,144126,7002,144
2013-07-222,2282,2402,1352,154143,2002,154
2013-07-192,2452,2632,2122,226120,4002,226
2013-07-182,2332,2392,2072,21357,9002,213
2013-07-172,2322,2732,2102,238134,3002,238
2013-07-162,1782,2992,1562,282219,9002,282
2013-07-122,3902,4092,3662,37877,7002,378
2013-07-112,4362,4362,3642,38086,4002,380
2013-07-102,4732,4732,4232,44853,9002,448
2013-07-092,4292,4972,4292,48865,0002,488
2013-07-082,4802,4822,4002,40147,0002,401
2013-07-052,3982,4802,3892,48049,5002,480
2013-07-042,4292,4372,3672,38878,9002,388
2013-07-032,4442,4882,4252,46343,7002,463
2013-07-022,4992,5052,4642,49486,0002,494
2013-07-012,5212,5212,4642,51964,4002,519
2013-06-282,4932,5402,4792,511130,4002,511
2013-06-272,4922,4932,4192,49365,8002,493
2013-06-262,4722,5502,3842,437147,5002,437
2013-06-252,4202,5402,4202,475322,2002,475
2013-06-242,3002,3692,2802,35371,6002,353
2013-06-212,2142,2902,1842,28657,2002,286
2013-06-202,2052,2722,2052,26452,1002,264
2013-06-192,2632,2902,2022,24049,4002,240
2013-06-182,3002,3002,2292,23735,4002,237
2013-06-172,2232,2912,1702,27974,4002,279
2013-06-142,2132,3212,2122,273155,0002,273
2013-06-132,2212,2692,1302,13759,6002,137
2013-06-122,2292,2952,1592,27067,4002,270
2013-06-112,3172,3322,2012,251111,6002,251
2013-06-102,2002,2672,1362,267131,7002,267
2013-06-072,0252,0741,9572,013112,5002,013
2013-06-062,1602,1942,0302,073128,8002,073
2013-06-052,2302,3192,1812,191132,8002,191
2013-06-042,1752,2342,1392,23096,8002,230
2013-06-032,2462,2782,1822,182127,2002,182
2013-05-312,2112,2582,1752,20970,9002,209
2013-05-302,2012,2862,1562,169119,4002,169
2013-05-292,2252,3192,2102,28489,7002,284
2013-05-282,1652,2362,1502,18565,8002,185
2013-05-272,2672,2712,1482,20095,7002,200
2013-05-242,2182,3352,1892,266147,0002,266
2013-05-232,3302,4002,1892,213171,7002,213
2013-05-222,4062,4252,3302,355164,3002,355
2013-05-212,5222,5272,4032,411157,5002,411
2013-05-202,5652,5832,5112,53896,9002,538
2013-05-172,4522,5722,4142,534136,3002,534
2013-05-162,5842,5962,4102,467204,3002,467
2013-05-152,6102,6652,5842,594128,5002,594
2013-05-142,5902,6222,5692,585107,9002,585
2013-05-132,6482,6482,5832,59999,2002,599
2013-05-102,6502,6602,5702,598124,6002,598
2013-05-092,6232,6702,5632,576118,7002,576
2013-05-082,6702,7002,6212,628136,0002,628
2013-05-072,6862,7492,6492,687168,4002,687
2013-05-022,6762,6782,5962,639173,9002,639
2013-05-012,6532,7692,6502,675162,4002,675
2013-04-302,6592,7432,6102,687239,7002,687
2013-04-262,6662,7022,5682,646189,2002,646
2013-04-252,8372,8382,7002,716189,9002,716
2013-04-242,7852,8502,7512,837201,4002,837
2013-04-232,6882,7562,6602,747205,9002,747
2013-04-222,4992,7002,4992,699300,5002,699
2013-04-192,3302,4952,3102,493282,2002,493
2013-04-182,2002,3102,1502,292203,4002,292
2013-04-172,1212,1992,1122,186101,8002,186
2013-04-162,0902,1392,0302,116105,2002,116
2013-04-152,1402,1612,1202,13181,9002,131
2013-04-122,1002,1502,0882,142156,7002,142
2013-04-112,0572,0972,0252,087112,2002,087
2013-04-102,0232,0521,9972,051123,2002,051
2013-04-092,0232,0642,0002,010134,6002,010
2013-04-081,9682,0701,9652,070355,5002,070
2013-04-051,9321,9791,9041,950313,4001,950
2013-04-041,8961,9371,8581,917178,7001,917
2013-04-031,8221,8801,8221,87254,7001,872
2013-04-021,8531,8531,8021,82297,3001,822
2013-04-011,9361,9361,8261,854118,5001,854
2013-03-291,9601,9801,8941,896123,3001,896
2013-03-281,9551,9651,9101,940110,7001,940
2013-03-271,9171,9681,9071,96386,0001,963
2013-03-261,9131,9361,9101,912114,7001,912
2013-03-251,8871,9301,8871,912170,5001,912
2013-03-221,8491,8691,8451,84988,9001,849
2013-03-211,8231,8511,7841,84377,4001,843
2013-03-191,8561,8561,8221,82336,1001,823
2013-03-181,8431,8601,8321,84142,4001,841
2013-03-151,8421,8621,8171,862126,7001,862
2013-03-141,8291,8501,8221,84064,2001,840
2013-03-131,7901,8241,7901,81841,1001,818
2013-03-121,8281,8331,8051,81045,5001,810
2013-03-111,7941,8281,7901,81270,2001,812
2013-03-081,7901,7901,7771,787107,4001,787
2013-03-071,7951,7951,7651,77438,9001,774
2013-03-061,7461,7941,7461,79244,1001,792
2013-03-051,7851,8121,7461,74764,5001,747
2013-03-041,8041,8261,7951,80331,5001,803
2013-03-011,7861,8191,7801,79848,2001,798
2013-02-281,7701,7891,7471,77875,7001,778
2013-02-271,7521,7601,7301,73036,5001,730
2013-02-261,7801,7901,7601,76838,9001,768
2013-02-251,7911,7991,7831,79540,0001,795
2013-02-221,7821,7881,7251,75132,3001,751
2013-02-211,7521,8061,7521,78336,9001,783
2013-02-201,7501,8061,7411,78070,5001,780
2013-02-191,7321,7341,7101,73241,3001,732
2013-02-181,6871,7541,6871,73255,1001,732
2013-02-151,7011,7391,6701,68667,9001,686
2013-02-141,7651,7651,7161,72273,5001,722
2013-02-131,7991,8051,7611,76979,8001,769
2013-02-121,8611,8641,8071,80762,7001,807
2013-02-081,8281,8501,8111,83665,1001,836
2013-02-071,8381,8471,8211,83452,6001,834
2013-02-061,8101,8591,8101,84666,2001,846
2013-02-051,8021,8381,8001,811120,1001,811
2013-02-041,9331,9331,8551,86752,8001,867
2013-02-011,9371,9721,8801,913100,7001,913
2013-01-311,9331,9391,8971,918109,1001,918
2013-01-301,9041,9501,9001,945104,2001,945
2013-01-291,8991,9171,8751,90366,5001,903
2013-01-281,8741,9361,8441,919199,8001,919
2013-01-251,7711,8491,7711,849177,1001,849
2013-01-241,7151,7641,7151,75572,4001,755
2013-01-231,7291,7531,7291,74385,8001,743
2013-01-221,7411,7761,7151,758109,3001,758
2013-01-211,7201,7481,6521,740105,5001,740
2013-01-181,6411,7201,6321,720145,4001,720
2013-01-171,6581,6611,6121,617109,8001,617
2013-01-161,6941,7021,6501,65093,9001,650
2013-01-151,6781,7381,6451,717135,4001,717
2013-01-111,7481,7691,7041,745119,1001,745
2013-01-101,6701,7051,6601,70381,3001,703
2013-01-091,6501,6701,6101,66298,2001,662
2013-01-081,5811,6601,5811,644111,9001,644
2013-01-071,5651,5841,5501,57387,3001,573
2013-01-041,6001,6011,5721,58353,4001,583

分割・併合履歴 : なし