5932 三協立山(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,225	2,235	2,187	2,216	39,400	2,216
2014-12-29	2,187	2,210	2,169	2,192	39,100	2,192
2014-12-26	2,180	2,196	2,160	2,196	41,100	2,196
2014-12-25	2,174	2,184	2,147	2,172	49,000	2,172
2014-12-24	2,190	2,195	2,168	2,174	59,600	2,174
2014-12-22	2,152	2,171	2,144	2,155	32,700	2,155
2014-12-19	2,177	2,199	2,133	2,159	56,100	2,159
2014-12-18	2,165	2,173	2,133	2,135	60,000	2,135
2014-12-17	2,107	2,152	2,107	2,121	56,400	2,121
2014-12-16	2,120	2,128	2,077	2,110	63,900	2,110
2014-12-15	2,148	2,200	2,148	2,166	38,900	2,166
2014-12-12	2,202	2,229	2,178	2,178	75,500	2,178
2014-12-11	2,202	2,252	2,184	2,225	77,500	2,225
2014-12-10	2,214	2,254	2,208	2,231	85,400	2,231
2014-12-09	2,234	2,255	2,230	2,245	48,600	2,245
2014-12-08	2,257	2,283	2,234	2,274	81,500	2,274
2014-12-05	2,231	2,260	2,201	2,247	113,000	2,247
2014-12-04	2,224	2,237	2,200	2,216	106,600	2,216
2014-12-03	2,144	2,255	2,144	2,224	295,600	2,224
2014-12-02	2,074	2,121	2,048	2,112	107,300	2,112
2014-12-01	2,011	2,077	2,011	2,074	106,400	2,074
2014-11-28	2,015	2,027	2,000	2,026	53,300	2,026
2014-11-27	2,035	2,040	1,996	2,002	65,800	2,002
2014-11-26	2,030	2,075	2,018	2,035	101,200	2,035
2014-11-25	2,015	2,040	2,005	2,030	157,200	2,030
2014-11-21	2,010	2,019	1,984	2,001	60,800	2,001
2014-11-20	1,983	2,020	1,983	2,010	89,300	2,010
2014-11-19	1,990	2,029	1,979	1,980	94,600	1,980
2014-11-18	2,000	2,020	1,975	1,991	80,100	1,991
2014-11-17	2,000	2,020	1,977	1,983	101,300	1,983
2014-11-14	2,028	2,054	2,014	2,040	94,000	2,040
2014-11-13	1,979	2,010	1,979	1,992	57,300	1,992
2014-11-12	2,035	2,055	1,986	1,988	89,800	1,988
2014-11-11	2,010	2,039	1,976	2,029	96,000	2,029
2014-11-10	1,995	2,002	1,970	2,001	82,500	2,001
2014-11-07	1,964	1,999	1,928	1,968	131,300	1,968
2014-11-06	1,980	1,986	1,926	1,938	71,300	1,938
2014-11-05	1,982	1,991	1,931	1,955	145,700	1,955
2014-11-04	2,015	2,030	1,973	2,005	205,500	2,005
2014-10-31	1,905	1,980	1,893	1,976	168,300	1,976
2014-10-30	1,890	1,912	1,880	1,897	104,900	1,897
2014-10-29	1,890	1,910	1,885	1,903	60,400	1,903
2014-10-28	1,885	1,900	1,868	1,874	54,300	1,874
2014-10-27	1,874	1,893	1,855	1,883	87,100	1,883
2014-10-24	1,870	1,881	1,826	1,845	111,700	1,845
2014-10-23	1,870	1,886	1,841	1,845	158,800	1,845
2014-10-22	1,884	1,916	1,871	1,895	119,700	1,895
2014-10-21	1,905	1,905	1,840	1,844	115,600	1,844
2014-10-20	1,904	1,908	1,884	1,904	90,300	1,904
2014-10-17	1,940	1,954	1,841	1,852	204,400	1,852
2014-10-16	1,942	2,019	1,941	1,949	197,700	1,949
2014-10-15	2,055	2,090	1,972	1,999	177,800	1,999
2014-10-14	2,005	2,079	1,999	2,030	307,600	2,030
2014-10-10	1,944	2,020	1,930	2,017	200,500	2,017
2014-10-09	2,008	2,016	1,961	1,964	98,700	1,964
2014-10-08	1,985	2,013	1,971	2,008	138,400	2,008
2014-10-07	2,070	2,079	1,991	2,009	230,400	2,009
2014-10-06	2,046	2,100	2,032	2,073	201,200	2,073
2014-10-03	2,089	2,124	2,055	2,063	165,900	2,063
2014-10-02	2,128	2,128	2,045	2,046	121,100	2,046
2014-10-01	2,148	2,172	2,133	2,136	131,000	2,136
2014-09-30	2,130	2,140	2,083	2,129	113,700	2,129
2014-09-29	2,129	2,129	2,094	2,112	44,800	2,112
2014-09-26	2,115	2,129	2,100	2,106	49,800	2,106
2014-09-25	2,099	2,120	2,087	2,118	154,200	2,118
2014-09-24	2,063	2,092	2,052	2,088	70,500	2,088
2014-09-22	2,080	2,080	2,046	2,063	67,800	2,063
2014-09-19	2,034	2,067	2,020	2,057	212,900	2,057
2014-09-18	2,018	2,033	2,009	2,014	170,300	2,014
2014-09-17	2,038	2,047	1,993	1,994	157,000	1,994
2014-09-16	1,977	2,050	1,977	2,038	264,500	2,038
2014-09-12	1,988	1,998	1,971	1,973	184,400	1,973
2014-09-11	2,055	2,055	1,987	1,987	179,900	1,987
2014-09-10	1,981	2,025	1,970	2,023	245,600	2,023
2014-09-09	2,000	2,030	1,976	1,983	189,900	1,983
2014-09-08	2,008	2,019	1,972	1,989	192,000	1,989
2014-09-05	2,004	2,032	1,995	2,026	98,400	2,026
2014-09-04	2,010	2,019	2,003	2,004	117,100	2,004
2014-09-03	2,050	2,050	2,010	2,028	91,000	2,028
2014-09-02	2,055	2,060	2,018	2,036	91,100	2,036
2014-09-01	2,030	2,065	2,030	2,056	108,800	2,056
2014-08-29	2,020	2,029	1,989	2,010	118,400	2,010
2014-08-28	2,048	2,050	2,014	2,035	107,600	2,035
2014-08-27	2,050	2,060	2,014	2,047	82,400	2,047
2014-08-26	2,050	2,052	2,027	2,046	78,900	2,046
2014-08-25	2,029	2,036	2,018	2,027	24,200	2,027
2014-08-22	2,060	2,075	2,005	2,013	94,000	2,013
2014-08-21	2,051	2,073	2,032	2,056	52,600	2,056
2014-08-20	2,035	2,074	2,035	2,037	105,100	2,037
2014-08-19	2,045	2,048	2,018	2,040	91,000	2,040
2014-08-18	1,980	2,029	1,980	2,029	73,900	2,029
2014-08-15	1,985	2,020	1,955	1,981	180,800	1,981
2014-08-14	2,013	2,028	1,995	2,004	164,200	2,004
2014-08-13	2,008	2,020	1,985	2,006	147,300	2,006
2014-08-12	2,058	2,069	2,015	2,017	102,300	2,017
2014-08-11	2,070	2,073	2,036	2,066	32,700	2,066
2014-08-08	2,035	2,049	2,011	2,013	63,300	2,013
2014-08-07	2,040	2,060	2,029	2,052	42,200	2,052
2014-08-06	2,060	2,068	2,017	2,037	86,100	2,037
2014-08-05	2,085	2,104	2,060	2,060	56,700	2,060
2014-08-04	2,076	2,102	2,060	2,085	46,900	2,085
2014-08-01	2,104	2,120	2,065	2,097	55,500	2,097
2014-07-31	2,148	2,153	2,102	2,105	54,300	2,105
2014-07-30	2,121	2,158	2,118	2,138	70,700	2,138
2014-07-29	2,158	2,160	2,125	2,141	44,300	2,141
2014-07-28	2,139	2,162	2,121	2,143	46,300	2,143
2014-07-25	2,124	2,166	2,118	2,148	92,500	2,148
2014-07-24	2,153	2,180	2,113	2,138	92,400	2,138
2014-07-23	2,159	2,166	2,120	2,160	175,700	2,160
2014-07-22	2,100	2,204	2,100	2,163	217,000	2,163
2014-07-18	2,084	2,141	2,079	2,086	237,800	2,086
2014-07-17	2,149	2,149	2,078	2,083	189,300	2,083
2014-07-16	2,101	2,168	2,100	2,147	172,100	2,147
2014-07-15	2,133	2,165	2,116	2,118	193,800	2,118
2014-07-14	1,999	2,205	1,990	2,183	512,300	2,183
2014-07-11	1,974	1,985	1,955	1,959	89,300	1,959
2014-07-10	1,978	1,993	1,966	1,978	148,700	1,978
2014-07-09	1,970	1,976	1,950	1,963	131,300	1,963
2014-07-08	2,010	2,011	1,973	1,985	108,500	1,985
2014-07-07	2,040	2,044	2,017	2,018	62,600	2,018
2014-07-04	2,082	2,089	2,035	2,045	75,100	2,045
2014-07-03	2,062	2,085	2,046	2,072	66,000	2,072
2014-07-02	2,097	2,098	2,051	2,062	63,000	2,062
2014-07-01	2,078	2,096	2,047	2,092	75,900	2,092
2014-06-30	2,032	2,055	2,012	2,046	76,100	2,046
2014-06-27	2,043	2,055	2,015	2,039	66,000	2,039
2014-06-26	2,070	2,075	2,048	2,067	56,600	2,067
2014-06-25	2,070	2,092	2,052	2,054	45,000	2,054
2014-06-24	2,076	2,082	2,042	2,076	34,900	2,076
2014-06-23	2,088	2,108	2,075	2,083	49,200	2,083
2014-06-20	2,113	2,121	2,071	2,085	74,600	2,085
2014-06-19	2,093	2,124	2,091	2,112	87,500	2,112
2014-06-18	2,041	2,097	2,041	2,095	80,000	2,095
2014-06-17	2,073	2,074	2,029	2,041	127,200	2,041
2014-06-16	2,094	2,099	2,068	2,083	66,700	2,083
2014-06-13	2,047	2,091	2,040	2,085	80,500	2,085
2014-06-12	2,036	2,075	2,020	2,072	47,300	2,072
2014-06-11	2,034	2,057	2,007	2,037	62,300	2,037
2014-06-10	2,081	2,097	2,037	2,042	60,900	2,042
2014-06-09	2,084	2,097	2,079	2,086	68,400	2,086
2014-06-06	2,045	2,083	2,045	2,077	79,300	2,077
2014-06-05	2,044	2,087	2,021	2,042	135,100	2,042
2014-06-04	2,036	2,044	2,011	2,043	120,000	2,043
2014-06-03	2,009	2,035	2,002	2,014	128,900	2,014
2014-06-02	1,934	2,001	1,934	1,980	202,200	1,980
2014-05-30	1,950	1,950	1,913	1,923	52,600	1,923
2014-05-29	1,916	1,949	1,910	1,937	80,100	1,937
2014-05-28	1,926	1,958	1,893	1,907	106,800	1,907
2014-05-27	1,927	1,940	1,915	1,926	155,400	1,926
2014-05-26	1,905	1,929	1,900	1,920	70,700	1,920
2014-05-23	1,869	1,899	1,850	1,881	88,300	1,881
2014-05-22	1,831	1,873	1,817	1,867	111,300	1,867
2014-05-21	1,812	1,848	1,803	1,830	66,500	1,830
2014-05-20	1,840	1,878	1,821	1,852	69,600	1,852
2014-05-19	1,867	1,882	1,801	1,810	144,200	1,810
2014-05-16	1,895	1,912	1,851	1,867	131,200	1,867
2014-05-15	1,920	1,941	1,894	1,917	67,600	1,917
2014-05-14	1,951	1,955	1,917	1,928	120,500	1,928
2014-05-13	1,936	1,968	1,919	1,960	107,500	1,960
2014-05-12	1,988	1,990	1,910	1,913	90,400	1,913
2014-05-09	1,955	1,995	1,955	1,974	55,300	1,974
2014-05-08	1,985	2,010	1,951	1,959	235,200	1,959
2014-05-07	2,020	2,020	1,963	1,977	202,400	1,977
2014-05-02	1,999	2,030	1,982	2,022	102,200	2,022
2014-05-01	2,017	2,041	1,955	1,995	179,500	1,995
2014-04-30	1,990	2,027	1,980	2,020	78,200	2,020
2014-04-28	1,999	2,008	1,980	1,988	68,700	1,988
2014-04-25	2,041	2,068	2,014	2,027	64,400	2,027
2014-04-24	2,050	2,090	2,035	2,054	102,100	2,054
2014-04-23	2,094	2,133	2,049	2,056	68,800	2,056
2014-04-22	2,100	2,148	2,080	2,088	67,000	2,088
2014-04-21	2,191	2,191	2,102	2,120	69,300	2,120
2014-04-18	2,109	2,155	2,104	2,151	90,500	2,151
2014-04-17	2,116	2,167	2,093	2,108	92,300	2,108
2014-04-16	2,026	2,122	2,026	2,120	111,500	2,120
2014-04-15	2,000	2,026	1,978	2,013	89,600	2,013
2014-04-14	1,967	2,030	1,967	1,999	78,300	1,999
2014-04-11	2,039	2,039	1,963	1,977	143,700	1,977
2014-04-10	2,076	2,126	2,027	2,061	115,000	2,061
2014-04-09	2,130	2,139	2,066	2,073	206,000	2,073
2014-04-08	2,147	2,215	2,124	2,145	243,500	2,145
2014-04-07	2,088	2,190	2,075	2,160	224,800	2,160
2014-04-04	2,091	2,291	2,069	2,123	625,800	2,123
2014-04-03	2,063	2,095	2,056	2,069	88,000	2,069
2014-04-02	2,100	2,100	2,036	2,061	117,800	2,061
2014-04-01	2,041	2,114	2,033	2,080	128,000	2,080
2014-03-31	2,015	2,031	1,977	2,020	100,100	2,020
2014-03-28	2,001	2,031	1,952	2,005	159,400	2,005
2014-03-27	1,830	2,001	1,821	1,997	264,800	1,997
2014-03-26	1,835	1,855	1,804	1,825	196,100	1,825
2014-03-25	1,875	1,894	1,815	1,826	217,900	1,826
2014-03-24	1,958	1,990	1,878	1,899	185,400	1,899
2014-03-20	2,062	2,087	1,950	1,951	143,800	1,951
2014-03-19	2,101	2,109	2,035	2,060	64,900	2,060
2014-03-18	2,083	2,149	2,071	2,101	43,500	2,101
2014-03-17	2,056	2,101	2,051	2,068	38,300	2,068
2014-03-14	2,130	2,146	2,087	2,092	106,000	2,092
2014-03-13	2,173	2,200	2,168	2,175	26,400	2,175
2014-03-12	2,200	2,213	2,173	2,178	32,400	2,178
2014-03-11	2,269	2,269	2,190	2,215	66,200	2,215
2014-03-10	2,257	2,273	2,215	2,225	56,900	2,225
2014-03-07	2,299	2,299	2,247	2,271	36,300	2,271
2014-03-06	2,257	2,266	2,211	2,255	36,400	2,255
2014-03-05	2,323	2,340	2,250	2,259	39,800	2,259
2014-03-04	2,215	2,305	2,215	2,293	69,700	2,293
2014-03-03	2,310	2,310	2,217	2,242	69,800	2,242
2014-02-28	2,310	2,315	2,285	2,306	67,800	2,306
2014-02-27	2,310	2,313	2,267	2,273	55,600	2,273
2014-02-26	2,298	2,350	2,290	2,321	61,200	2,321
2014-02-25	2,368	2,368	2,314	2,343	56,000	2,343
2014-02-24	2,325	2,406	2,286	2,322	85,600	2,322
2014-02-21	2,274	2,326	2,274	2,317	41,000	2,317
2014-02-20	2,268	2,351	2,249	2,260	91,500	2,260
2014-02-19	2,300	2,300	2,251	2,264	44,600	2,264
2014-02-18	2,262	2,326	2,249	2,318	61,700	2,318
2014-02-17	2,251	2,305	2,230	2,293	62,700	2,293
2014-02-14	2,284	2,291	2,184	2,214	59,100	2,214
2014-02-13	2,328	2,364	2,283	2,291	59,800	2,291
2014-02-12	2,333	2,334	2,262	2,291	70,100	2,291
2014-02-10	2,231	2,296	2,204	2,272	99,300	2,272
2014-02-07	2,200	2,225	2,163	2,192	97,100	2,192
2014-02-06	2,147	2,222	2,147	2,180	96,100	2,180
2014-02-05	2,170	2,196	2,126	2,186	108,200	2,186
2014-02-04	2,217	2,239	2,140	2,143	160,100	2,143
2014-02-03	2,386	2,391	2,304	2,308	103,900	2,308
2014-01-31	2,450	2,477	2,353	2,410	156,600	2,410
2014-01-30	2,438	2,459	2,410	2,440	182,100	2,440
2014-01-29	2,386	2,485	2,386	2,478	114,800	2,478
2014-01-28	2,345	2,446	2,345	2,381	128,100	2,381
2014-01-27	2,330	2,366	2,297	2,342	140,600	2,342
2014-01-24	2,395	2,402	2,363	2,380	202,700	2,380
2014-01-23	2,560	2,590	2,460	2,466	137,600	2,466
2014-01-22	2,599	2,617	2,531	2,563	127,600	2,563
2014-01-21	2,596	2,640	2,540	2,598	179,600	2,598
2014-01-20	2,490	2,602	2,485	2,599	315,700	2,599
2014-01-17	2,377	2,488	2,366	2,481	274,700	2,481
2014-01-16	2,285	2,389	2,275	2,375	204,500	2,375
2014-01-15	2,299	2,299	2,246	2,272	74,900	2,272
2014-01-14	2,315	2,332	2,243	2,243	161,600	2,243
2014-01-10	2,185	2,372	2,185	2,362	281,200	2,362
2014-01-09	2,143	2,206	2,136	2,203	96,500	2,203
2014-01-08	2,166	2,180	2,137	2,168	59,600	2,168
2014-01-07	2,199	2,199	2,128	2,130	86,100	2,130
2014-01-06	2,110	2,220	2,100	2,195	148,900	2,195

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