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
2013-12-30	2,075	2,106	2,065	2,088	63,900	2,088
2013-12-27	2,068	2,084	2,054	2,074	50,500	2,074
2013-12-26	2,030	2,060	2,020	2,057	42,300	2,057
2013-12-25	2,003	2,027	1,994	2,016	80,300	2,016
2013-12-24	2,048	2,056	2,007	2,016	78,300	2,016
2013-12-20	2,067	2,067	2,048	2,057	46,500	2,057
2013-12-19	2,085	2,085	2,043	2,059	75,900	2,059
2013-12-18	2,031	2,091	2,031	2,076	65,700	2,076
2013-12-17	2,031	2,065	2,025	2,035	46,600	2,035
2013-12-16	2,079	2,079	2,024	2,026	35,200	2,026
2013-12-13	2,094	2,094	2,029	2,071	122,800	2,071
2013-12-12	2,109	2,114	2,076	2,095	48,300	2,095
2013-12-11	2,145	2,145	2,103	2,129	45,400	2,129
2013-12-10	2,161	2,190	2,121	2,147	104,200	2,147
2013-12-09	2,164	2,188	2,156	2,170	34,300	2,170
2013-12-06	2,168	2,181	2,125	2,147	66,200	2,147
2013-12-05	2,188	2,227	2,186	2,195	56,400	2,195
2013-12-04	2,261	2,261	2,188	2,202	69,100	2,202
2013-12-03	2,299	2,299	2,270	2,275	54,200	2,275
2013-12-02	2,288	2,300	2,235	2,292	65,200	2,292
2013-11-29	2,250	2,296	2,250	2,288	71,000	2,288
2013-11-28	2,300	2,304	2,276	2,284	26,200	2,284
2013-11-27	2,290	2,329	2,290	2,294	74,500	2,294
2013-11-26	2,233	2,328	2,209	2,322	214,800	2,322
2013-11-25	2,239	2,264	2,209	2,263	81,100	2,263
2013-11-22	2,249	2,264	2,203	2,216	95,600	2,216
2013-11-21	2,248	2,249	2,204	2,235	84,100	2,235
2013-11-20	2,192	2,242	2,192	2,228	94,100	2,228
2013-11-19	2,200	2,208	2,166	2,188	61,200	2,188
2013-11-18	2,172	2,210	2,150	2,209	123,000	2,209
2013-11-15	2,135	2,168	2,135	2,159	124,600	2,159
2013-11-14	2,078	2,139	2,068	2,119	109,800	2,119
2013-11-13	2,055	2,064	2,022	2,043	54,100	2,043
2013-11-12	2,005	2,056	2,000	2,053	50,600	2,053
2013-11-11	2,048	2,049	1,998	2,005	48,200	2,005
2013-11-08	2,020	2,059	2,000	2,014	60,100	2,014
2013-11-07	2,059	2,080	2,016	2,022	86,100	2,022
2013-11-06	2,025	2,080	2,025	2,065	31,700	2,065
2013-11-05	2,044	2,052	1,991	2,025	96,300	2,025
2013-11-01	2,074	2,074	2,034	2,059	50,200	2,059
2013-10-31	2,110	2,118	2,064	2,074	64,200	2,074
2013-10-30	2,115	2,126	2,076	2,091	50,700	2,091
2013-10-29	2,080	2,120	2,062	2,107	80,400	2,107
2013-10-28	2,129	2,130	2,086	2,099	65,700	2,099
2013-10-25	2,132	2,132	2,070	2,077	64,100	2,077
2013-10-24	2,082	2,123	2,056	2,118	51,000	2,118
2013-10-23	2,172	2,185	2,101	2,104	75,100	2,104
2013-10-22	2,158	2,185	2,120	2,172	183,100	2,172
2013-10-21	2,009	2,115	2,009	2,108	241,800	2,108
2013-10-18	1,954	2,044	1,930	1,988	288,400	1,988
2013-10-17	1,941	1,959	1,921	1,932	181,000	1,932
2013-10-16	1,930	1,940	1,895	1,930	171,300	1,930
2013-10-15	1,951	1,961	1,915	1,930	126,500	1,930
2013-10-11	1,973	1,973	1,925	1,954	91,800	1,954
2013-10-10	1,915	1,943	1,909	1,941	101,500	1,941
2013-10-09	1,917	1,938	1,885	1,923	195,600	1,923
2013-10-08	2,033	2,136	1,982	1,997	124,800	1,997
2013-10-07	2,057	2,100	2,023	2,025	62,500	2,025
2013-10-04	2,091	2,111	2,048	2,079	44,900	2,079
2013-10-03	2,090	2,129	2,090	2,091	30,200	2,091
2013-10-02	2,122	2,160	2,088	2,094	37,800	2,094
2013-10-01	2,153	2,173	2,125	2,135	36,400	2,135
2013-09-30	2,107	2,195	2,105	2,172	71,400	2,172
2013-09-27	2,150	2,151	2,092	2,107	27,100	2,107
2013-09-26	2,055	2,153	2,041	2,151	35,500	2,151
2013-09-25	2,133	2,136	2,067	2,085	58,100	2,085
2013-09-24	2,140	2,162	2,105	2,151	59,100	2,151
2013-09-20	2,201	2,220	2,157	2,179	99,900	2,179
2013-09-19	2,205	2,225	2,170	2,211	57,200	2,211
2013-09-18	2,199	2,230	2,180	2,200	44,800	2,200
2013-09-17	2,262	2,262	2,163	2,179	76,300	2,179
2013-09-13	2,200	2,249	2,185	2,248	104,000	2,248
2013-09-12	2,119	2,197	2,080	2,197	93,000	2,197
2013-09-11	2,127	2,168	2,076	2,086	70,000	2,086
2013-09-10	2,000	2,100	2,000	2,095	63,100	2,095
2013-09-09	1,994	2,022	1,987	2,009	103,500	2,009
2013-09-06	1,930	1,931	1,884	1,904	55,600	1,904
2013-09-05	1,960	1,970	1,909	1,928	79,600	1,928
2013-09-04	1,957	1,980	1,950	1,962	45,300	1,962
2013-09-03	1,987	2,050	1,968	1,979	61,000	1,979
2013-09-02	2,014	2,017	1,968	1,975	63,900	1,975
2013-08-30	2,042	2,058	1,999	1,999	68,300	1,999
2013-08-29	2,074	2,080	2,036	2,041	26,900	2,041
2013-08-28	2,147	2,147	2,051	2,087	55,200	2,087
2013-08-27	2,107	2,156	2,100	2,105	22,100	2,105
2013-08-26	2,100	2,130	2,089	2,123	15,100	2,123
2013-08-23	2,102	2,135	2,099	2,114	24,500	2,114
2013-08-22	2,085	2,125	2,072	2,102	24,900	2,102
2013-08-21	2,086	2,102	2,065	2,086	33,000	2,086
2013-08-20	2,081	2,159	2,081	2,088	57,200	2,088
2013-08-19	2,108	2,128	2,057	2,081	31,500	2,081
2013-08-16	2,100	2,130	2,096	2,114	37,800	2,114
2013-08-15	2,170	2,195	2,132	2,136	34,200	2,136
2013-08-14	2,149	2,183	2,127	2,174	39,500	2,174
2013-08-13	2,091	2,164	2,091	2,160	35,300	2,160
2013-08-12	2,126	2,126	2,062	2,091	24,500	2,091
2013-08-09	2,134	2,157	2,085	2,103	47,100	2,103
2013-08-08	2,128	2,192	2,120	2,133	49,600	2,133
2013-08-07	2,273	2,290	2,175	2,178	91,100	2,178
2013-08-06	2,266	2,310	2,236	2,305	149,100	2,305
2013-08-05	2,202	2,232	2,128	2,216	58,800	2,216
2013-08-02	2,147	2,202	2,115	2,202	105,800	2,202
2013-08-01	2,017	2,119	2,017	2,119	71,800	2,119
2013-07-31	2,058	2,067	2,013	2,017	69,700	2,017
2013-07-30	2,005	2,089	2,005	2,069	45,200	2,069
2013-07-29	2,094	2,094	2,014	2,015	68,600	2,015
2013-07-26	2,128	2,155	2,114	2,114	62,800	2,114
2013-07-25	2,160	2,214	2,155	2,168	79,600	2,168
2013-07-24	2,150	2,169	2,125	2,145	121,600	2,145
2013-07-23	2,188	2,188	2,131	2,144	126,700	2,144
2013-07-22	2,228	2,240	2,135	2,154	143,200	2,154
2013-07-19	2,245	2,263	2,212	2,226	120,400	2,226
2013-07-18	2,233	2,239	2,207	2,213	57,900	2,213
2013-07-17	2,232	2,273	2,210	2,238	134,300	2,238
2013-07-16	2,178	2,299	2,156	2,282	219,900	2,282
2013-07-12	2,390	2,409	2,366	2,378	77,700	2,378
2013-07-11	2,436	2,436	2,364	2,380	86,400	2,380
2013-07-10	2,473	2,473	2,423	2,448	53,900	2,448
2013-07-09	2,429	2,497	2,429	2,488	65,000	2,488
2013-07-08	2,480	2,482	2,400	2,401	47,000	2,401
2013-07-05	2,398	2,480	2,389	2,480	49,500	2,480
2013-07-04	2,429	2,437	2,367	2,388	78,900	2,388
2013-07-03	2,444	2,488	2,425	2,463	43,700	2,463
2013-07-02	2,499	2,505	2,464	2,494	86,000	2,494
2013-07-01	2,521	2,521	2,464	2,519	64,400	2,519
2013-06-28	2,493	2,540	2,479	2,511	130,400	2,511
2013-06-27	2,492	2,493	2,419	2,493	65,800	2,493
2013-06-26	2,472	2,550	2,384	2,437	147,500	2,437
2013-06-25	2,420	2,540	2,420	2,475	322,200	2,475
2013-06-24	2,300	2,369	2,280	2,353	71,600	2,353
2013-06-21	2,214	2,290	2,184	2,286	57,200	2,286
2013-06-20	2,205	2,272	2,205	2,264	52,100	2,264
2013-06-19	2,263	2,290	2,202	2,240	49,400	2,240
2013-06-18	2,300	2,300	2,229	2,237	35,400	2,237
2013-06-17	2,223	2,291	2,170	2,279	74,400	2,279
2013-06-14	2,213	2,321	2,212	2,273	155,000	2,273
2013-06-13	2,221	2,269	2,130	2,137	59,600	2,137
2013-06-12	2,229	2,295	2,159	2,270	67,400	2,270
2013-06-11	2,317	2,332	2,201	2,251	111,600	2,251
2013-06-10	2,200	2,267	2,136	2,267	131,700	2,267
2013-06-07	2,025	2,074	1,957	2,013	112,500	2,013
2013-06-06	2,160	2,194	2,030	2,073	128,800	2,073
2013-06-05	2,230	2,319	2,181	2,191	132,800	2,191
2013-06-04	2,175	2,234	2,139	2,230	96,800	2,230
2013-06-03	2,246	2,278	2,182	2,182	127,200	2,182
2013-05-31	2,211	2,258	2,175	2,209	70,900	2,209
2013-05-30	2,201	2,286	2,156	2,169	119,400	2,169
2013-05-29	2,225	2,319	2,210	2,284	89,700	2,284
2013-05-28	2,165	2,236	2,150	2,185	65,800	2,185
2013-05-27	2,267	2,271	2,148	2,200	95,700	2,200
2013-05-24	2,218	2,335	2,189	2,266	147,000	2,266
2013-05-23	2,330	2,400	2,189	2,213	171,700	2,213
2013-05-22	2,406	2,425	2,330	2,355	164,300	2,355
2013-05-21	2,522	2,527	2,403	2,411	157,500	2,411
2013-05-20	2,565	2,583	2,511	2,538	96,900	2,538
2013-05-17	2,452	2,572	2,414	2,534	136,300	2,534
2013-05-16	2,584	2,596	2,410	2,467	204,300	2,467
2013-05-15	2,610	2,665	2,584	2,594	128,500	2,594
2013-05-14	2,590	2,622	2,569	2,585	107,900	2,585
2013-05-13	2,648	2,648	2,583	2,599	99,200	2,599
2013-05-10	2,650	2,660	2,570	2,598	124,600	2,598
2013-05-09	2,623	2,670	2,563	2,576	118,700	2,576
2013-05-08	2,670	2,700	2,621	2,628	136,000	2,628
2013-05-07	2,686	2,749	2,649	2,687	168,400	2,687
2013-05-02	2,676	2,678	2,596	2,639	173,900	2,639
2013-05-01	2,653	2,769	2,650	2,675	162,400	2,675
2013-04-30	2,659	2,743	2,610	2,687	239,700	2,687
2013-04-26	2,666	2,702	2,568	2,646	189,200	2,646
2013-04-25	2,837	2,838	2,700	2,716	189,900	2,716
2013-04-24	2,785	2,850	2,751	2,837	201,400	2,837
2013-04-23	2,688	2,756	2,660	2,747	205,900	2,747
2013-04-22	2,499	2,700	2,499	2,699	300,500	2,699
2013-04-19	2,330	2,495	2,310	2,493	282,200	2,493
2013-04-18	2,200	2,310	2,150	2,292	203,400	2,292
2013-04-17	2,121	2,199	2,112	2,186	101,800	2,186
2013-04-16	2,090	2,139	2,030	2,116	105,200	2,116
2013-04-15	2,140	2,161	2,120	2,131	81,900	2,131
2013-04-12	2,100	2,150	2,088	2,142	156,700	2,142
2013-04-11	2,057	2,097	2,025	2,087	112,200	2,087
2013-04-10	2,023	2,052	1,997	2,051	123,200	2,051
2013-04-09	2,023	2,064	2,000	2,010	134,600	2,010
2013-04-08	1,968	2,070	1,965	2,070	355,500	2,070
2013-04-05	1,932	1,979	1,904	1,950	313,400	1,950
2013-04-04	1,896	1,937	1,858	1,917	178,700	1,917
2013-04-03	1,822	1,880	1,822	1,872	54,700	1,872
2013-04-02	1,853	1,853	1,802	1,822	97,300	1,822
2013-04-01	1,936	1,936	1,826	1,854	118,500	1,854
2013-03-29	1,960	1,980	1,894	1,896	123,300	1,896
2013-03-28	1,955	1,965	1,910	1,940	110,700	1,940
2013-03-27	1,917	1,968	1,907	1,963	86,000	1,963
2013-03-26	1,913	1,936	1,910	1,912	114,700	1,912
2013-03-25	1,887	1,930	1,887	1,912	170,500	1,912
2013-03-22	1,849	1,869	1,845	1,849	88,900	1,849
2013-03-21	1,823	1,851	1,784	1,843	77,400	1,843
2013-03-19	1,856	1,856	1,822	1,823	36,100	1,823
2013-03-18	1,843	1,860	1,832	1,841	42,400	1,841
2013-03-15	1,842	1,862	1,817	1,862	126,700	1,862
2013-03-14	1,829	1,850	1,822	1,840	64,200	1,840
2013-03-13	1,790	1,824	1,790	1,818	41,100	1,818
2013-03-12	1,828	1,833	1,805	1,810	45,500	1,810
2013-03-11	1,794	1,828	1,790	1,812	70,200	1,812
2013-03-08	1,790	1,790	1,777	1,787	107,400	1,787
2013-03-07	1,795	1,795	1,765	1,774	38,900	1,774
2013-03-06	1,746	1,794	1,746	1,792	44,100	1,792
2013-03-05	1,785	1,812	1,746	1,747	64,500	1,747
2013-03-04	1,804	1,826	1,795	1,803	31,500	1,803
2013-03-01	1,786	1,819	1,780	1,798	48,200	1,798
2013-02-28	1,770	1,789	1,747	1,778	75,700	1,778
2013-02-27	1,752	1,760	1,730	1,730	36,500	1,730
2013-02-26	1,780	1,790	1,760	1,768	38,900	1,768
2013-02-25	1,791	1,799	1,783	1,795	40,000	1,795
2013-02-22	1,782	1,788	1,725	1,751	32,300	1,751
2013-02-21	1,752	1,806	1,752	1,783	36,900	1,783
2013-02-20	1,750	1,806	1,741	1,780	70,500	1,780
2013-02-19	1,732	1,734	1,710	1,732	41,300	1,732
2013-02-18	1,687	1,754	1,687	1,732	55,100	1,732
2013-02-15	1,701	1,739	1,670	1,686	67,900	1,686
2013-02-14	1,765	1,765	1,716	1,722	73,500	1,722
2013-02-13	1,799	1,805	1,761	1,769	79,800	1,769
2013-02-12	1,861	1,864	1,807	1,807	62,700	1,807
2013-02-08	1,828	1,850	1,811	1,836	65,100	1,836
2013-02-07	1,838	1,847	1,821	1,834	52,600	1,834
2013-02-06	1,810	1,859	1,810	1,846	66,200	1,846
2013-02-05	1,802	1,838	1,800	1,811	120,100	1,811
2013-02-04	1,933	1,933	1,855	1,867	52,800	1,867
2013-02-01	1,937	1,972	1,880	1,913	100,700	1,913
2013-01-31	1,933	1,939	1,897	1,918	109,100	1,918
2013-01-30	1,904	1,950	1,900	1,945	104,200	1,945
2013-01-29	1,899	1,917	1,875	1,903	66,500	1,903
2013-01-28	1,874	1,936	1,844	1,919	199,800	1,919
2013-01-25	1,771	1,849	1,771	1,849	177,100	1,849
2013-01-24	1,715	1,764	1,715	1,755	72,400	1,755
2013-01-23	1,729	1,753	1,729	1,743	85,800	1,743
2013-01-22	1,741	1,776	1,715	1,758	109,300	1,758
2013-01-21	1,720	1,748	1,652	1,740	105,500	1,740
2013-01-18	1,641	1,720	1,632	1,720	145,400	1,720
2013-01-17	1,658	1,661	1,612	1,617	109,800	1,617
2013-01-16	1,694	1,702	1,650	1,650	93,900	1,650
2013-01-15	1,678	1,738	1,645	1,717	135,400	1,717
2013-01-11	1,748	1,769	1,704	1,745	119,100	1,745
2013-01-10	1,670	1,705	1,660	1,703	81,300	1,703
2013-01-09	1,650	1,670	1,610	1,662	98,200	1,662
2013-01-08	1,581	1,660	1,581	1,644	111,900	1,644
2013-01-07	1,565	1,584	1,550	1,573	87,300	1,573
2013-01-04	1,600	1,601	1,572	1,583	53,400	1,583

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31