5932 三協立山(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,590	1,600	1,576	1,589	56,300	1,589
2016-12-29	1,607	1,607	1,584	1,595	69,800	1,595
2016-12-28	1,598	1,614	1,596	1,605	74,100	1,605
2016-12-27	1,626	1,630	1,587	1,600	138,500	1,600
2016-12-26	1,649	1,649	1,623	1,626	49,900	1,626
2016-12-22	1,634	1,645	1,623	1,635	91,800	1,635
2016-12-21	1,660	1,669	1,634	1,641	108,000	1,641
2016-12-20	1,694	1,694	1,665	1,670	75,100	1,670
2016-12-19	1,695	1,695	1,665	1,681	97,800	1,681
2016-12-16	1,693	1,698	1,676	1,691	165,900	1,691
2016-12-15	1,686	1,699	1,680	1,691	90,200	1,691
2016-12-14	1,695	1,695	1,657	1,685	84,000	1,685
2016-12-13	1,687	1,698	1,676	1,695	123,000	1,695
2016-12-12	1,696	1,696	1,676	1,696	89,400	1,696
2016-12-09	1,699	1,699	1,676	1,693	121,900	1,693
2016-12-08	1,692	1,706	1,662	1,690	118,400	1,690
2016-12-07	1,640	1,676	1,639	1,674	141,500	1,674
2016-12-06	1,649	1,649	1,633	1,641	99,200	1,641
2016-12-05	1,642	1,644	1,614	1,624	92,000	1,624
2016-12-02	1,612	1,644	1,603	1,642	133,300	1,642
2016-12-01	1,599	1,624	1,583	1,606	218,800	1,606
2016-11-30	1,556	1,578	1,545	1,562	116,700	1,562
2016-11-29	1,549	1,562	1,532	1,542	103,800	1,542
2016-11-28	1,549	1,551	1,535	1,549	100,400	1,549
2016-11-25	1,550	1,565	1,544	1,559	151,400	1,559
2016-11-24	1,574	1,578	1,547	1,551	68,900	1,551
2016-11-22	1,555	1,562	1,543	1,561	83,400	1,561
2016-11-21	1,565	1,565	1,543	1,556	141,400	1,556
2016-11-18	1,588	1,588	1,560	1,563	106,000	1,563
2016-11-17	1,567	1,575	1,554	1,571	68,300	1,571
2016-11-16	1,603	1,603	1,577	1,592	68,000	1,592
2016-11-15	1,592	1,604	1,581	1,593	69,800	1,593
2016-11-14	1,553	1,595	1,553	1,584	72,200	1,584
2016-11-11	1,614	1,622	1,542	1,549	137,700	1,549
2016-11-10	1,640	1,656	1,579	1,599	105,000	1,599
2016-11-09	1,630	1,634	1,531	1,541	79,100	1,541
2016-11-08	1,633	1,643	1,616	1,625	39,800	1,625
2016-11-07	1,619	1,640	1,619	1,633	64,000	1,633
2016-11-04	1,617	1,617	1,581	1,602	75,200	1,602
2016-11-02	1,635	1,648	1,628	1,638	58,200	1,638
2016-11-01	1,654	1,662	1,643	1,660	79,400	1,660
2016-10-31	1,643	1,654	1,622	1,654	97,400	1,654
2016-10-28	1,672	1,676	1,652	1,665	101,800	1,665
2016-10-27	1,664	1,673	1,650	1,659	46,300	1,659
2016-10-26	1,655	1,669	1,644	1,660	101,100	1,660
2016-10-25	1,642	1,660	1,642	1,651	84,000	1,651
2016-10-24	1,608	1,644	1,597	1,641	64,400	1,641
2016-10-21	1,619	1,619	1,608	1,611	46,600	1,611
2016-10-20	1,603	1,616	1,602	1,614	64,800	1,614
2016-10-19	1,590	1,603	1,575	1,598	110,300	1,598
2016-10-17	1,548	1,572	1,547	1,556	90,900	1,556
2016-10-13	1,546	1,565	1,538	1,552	81,500	1,552
2016-10-12	1,560	1,565	1,544	1,546	89,600	1,546
2016-10-11	1,549	1,572	1,531	1,563	101,400	1,563
2016-10-07	1,530	1,549	1,522	1,545	286,800	1,545
2016-10-06	1,575	1,582	1,530	1,540	313,100	1,540
2016-10-05	1,677	1,715	1,535	1,544	466,300	1,544
2016-10-04	1,656	1,672	1,649	1,671	88,300	1,671
2016-10-03	1,660	1,666	1,643	1,646	43,600	1,646
2016-09-30	1,638	1,649	1,613	1,639	68,800	1,639
2016-09-29	1,647	1,662	1,632	1,656	120,200	1,656
2016-09-28	1,646	1,647	1,620	1,635	49,700	1,635
2016-09-27	1,627	1,638	1,606	1,636	75,500	1,636
2016-09-26	1,631	1,646	1,627	1,629	70,800	1,629
2016-09-23	1,619	1,640	1,606	1,631	81,800	1,631
2016-09-21	1,580	1,630	1,567	1,626	99,800	1,626
2016-09-20	1,549	1,593	1,523	1,578	103,700	1,578
2016-09-16	1,563	1,568	1,531	1,543	46,400	1,543
2016-09-15	1,550	1,571	1,550	1,554	23,500	1,554
2016-09-14	1,551	1,570	1,546	1,554	69,300	1,554
2016-09-13	1,570	1,584	1,563	1,568	29,400	1,568
2016-09-12	1,586	1,586	1,556	1,566	38,600	1,566
2016-09-09	1,570	1,598	1,562	1,592	80,000	1,592
2016-09-08	1,570	1,574	1,563	1,572	54,800	1,572
2016-09-07	1,613	1,613	1,554	1,571	121,100	1,571
2016-09-06	1,586	1,615	1,586	1,613	72,000	1,613
2016-09-05	1,589	1,591	1,554	1,586	45,100	1,586
2016-09-02	1,584	1,584	1,538	1,581	62,000	1,581
2016-09-01	1,590	1,590	1,565	1,585	76,900	1,585
2016-08-31	1,556	1,562	1,540	1,561	42,000	1,561
2016-08-30	1,550	1,559	1,543	1,550	49,500	1,550
2016-08-29	1,589	1,589	1,558	1,563	33,500	1,563
2016-08-26	1,564	1,580	1,541	1,553	60,400	1,553
2016-08-25	1,572	1,588	1,568	1,584	77,700	1,584
2016-08-24	1,537	1,573	1,537	1,567	83,800	1,567
2016-08-23	1,510	1,534	1,509	1,526	54,600	1,526
2016-08-22	1,533	1,533	1,502	1,517	55,300	1,517
2016-08-19	1,534	1,535	1,514	1,522	48,300	1,522
2016-08-18	1,580	1,584	1,529	1,534	121,700	1,534
2016-08-17	1,533	1,590	1,510	1,585	87,300	1,585
2016-08-16	1,545	1,545	1,514	1,514	42,500	1,514
2016-08-15	1,541	1,541	1,514	1,515	31,000	1,515
2016-08-12	1,550	1,559	1,541	1,555	100,300	1,555
2016-08-10	1,537	1,551	1,536	1,548	52,100	1,548
2016-08-09	1,542	1,546	1,516	1,537	56,900	1,537
2016-08-08	1,535	1,550	1,520	1,550	80,200	1,550
2016-08-05	1,539	1,539	1,495	1,500	55,600	1,500
2016-08-04	1,516	1,550	1,511	1,539	120,000	1,539
2016-08-03	1,500	1,533	1,496	1,507	81,700	1,507
2016-08-02	1,501	1,523	1,498	1,511	72,200	1,511
2016-08-01	1,577	1,577	1,501	1,513	87,100	1,513
2016-07-29	1,583	1,583	1,533	1,567	80,400	1,567
2016-07-28	1,569	1,569	1,532	1,556	94,500	1,556
2016-07-27	1,596	1,596	1,553	1,585	112,200	1,585
2016-07-26	1,589	1,590	1,557	1,579	74,400	1,579
2016-07-25	1,579	1,604	1,566	1,589	135,000	1,589
2016-07-22	1,570	1,576	1,546	1,576	72,600	1,576
2016-07-21	1,550	1,597	1,535	1,583	139,700	1,583
2016-07-20	1,546	1,552	1,512	1,550	170,800	1,550
2016-07-19	1,499	1,548	1,494	1,543	259,100	1,543
2016-07-15	1,440	1,484	1,435	1,470	103,000	1,470
2016-07-14	1,490	1,507	1,424	1,431	182,100	1,431
2016-07-13	1,581	1,599	1,485	1,504	257,900	1,504
2016-07-12	1,519	1,558	1,519	1,546	122,600	1,546
2016-07-11	1,479	1,534	1,477	1,519	109,300	1,519
2016-07-08	1,494	1,494	1,450	1,450	52,900	1,450
2016-07-07	1,460	1,494	1,455	1,464	41,000	1,464
2016-07-06	1,478	1,492	1,454	1,484	49,900	1,484
2016-07-05	1,489	1,512	1,488	1,504	35,900	1,504
2016-07-04	1,535	1,537	1,502	1,503	78,900	1,503
2016-07-01	1,440	1,551	1,440	1,545	178,800	1,545
2016-06-30	1,450	1,455	1,433	1,441	41,800	1,441
2016-06-29	1,450	1,452	1,434	1,450	85,600	1,450
2016-06-28	1,421	1,448	1,393	1,435	66,900	1,435
2016-06-27	1,425	1,439	1,411	1,423	42,400	1,423
2016-06-24	1,455	1,488	1,315	1,376	114,800	1,376
2016-06-23	1,443	1,466	1,435	1,458	44,800	1,458
2016-06-22	1,452	1,458	1,426	1,454	34,300	1,454
2016-06-21	1,429	1,453	1,429	1,452	39,600	1,452
2016-06-20	1,425	1,453	1,425	1,441	49,100	1,441
2016-06-17	1,431	1,446	1,390	1,415	91,800	1,415
2016-06-16	1,400	1,422	1,393	1,418	93,800	1,418
2016-06-15	1,404	1,422	1,402	1,402	48,700	1,402
2016-06-14	1,437	1,447	1,402	1,420	42,200	1,420
2016-06-13	1,452	1,456	1,445	1,453	91,500	1,453
2016-06-10	1,466	1,469	1,449	1,464	75,100	1,464
2016-06-09	1,467	1,481	1,455	1,466	35,800	1,466
2016-06-08	1,474	1,489	1,462	1,488	26,000	1,488
2016-06-07	1,476	1,490	1,468	1,474	19,700	1,474
2016-06-06	1,487	1,501	1,459	1,476	72,500	1,476
2016-06-03	1,518	1,525	1,490	1,513	36,000	1,513
2016-06-02	1,511	1,543	1,493	1,530	79,200	1,530
2016-06-01	1,548	1,548	1,514	1,524	53,700	1,524
2016-05-31	1,525	1,549	1,511	1,549	51,800	1,549
2016-05-30	1,515	1,539	1,510	1,535	23,700	1,535
2016-05-27	1,510	1,533	1,494	1,521	57,300	1,521
2016-05-26	1,494	1,551	1,494	1,540	143,800	1,540
2016-05-25	1,492	1,501	1,469	1,487	48,600	1,487
2016-05-24	1,494	1,496	1,474	1,475	28,600	1,475
2016-05-23	1,506	1,511	1,471	1,497	53,900	1,497
2016-05-20	1,499	1,513	1,496	1,507	40,800	1,507
2016-05-19	1,518	1,522	1,490	1,499	31,500	1,499
2016-05-18	1,505	1,515	1,486	1,510	39,500	1,510
2016-05-17	1,488	1,506	1,486	1,506	32,600	1,506
2016-05-16	1,486	1,513	1,482	1,488	31,000	1,488
2016-05-13	1,513	1,517	1,496	1,505	57,100	1,505
2016-05-12	1,508	1,514	1,490	1,511	32,100	1,511
2016-05-11	1,528	1,540	1,514	1,521	67,800	1,521
2016-05-10	1,484	1,530	1,467	1,522	91,400	1,522
2016-05-09	1,489	1,498	1,464	1,473	64,600	1,473
2016-05-06	1,475	1,489	1,460	1,478	77,600	1,478
2016-05-02	1,500	1,519	1,471	1,475	92,800	1,475
2016-04-28	1,579	1,584	1,510	1,514	94,900	1,514
2016-04-27	1,553	1,575	1,534	1,563	122,000	1,563
2016-04-26	1,576	1,582	1,546	1,551	80,300	1,551
2016-04-25	1,590	1,590	1,566	1,580	42,000	1,580
2016-04-22	1,554	1,590	1,543	1,590	94,600	1,590
2016-04-21	1,559	1,560	1,537	1,550	90,600	1,550
2016-04-20	1,581	1,592	1,541	1,549	101,600	1,549
2016-04-19	1,582	1,594	1,550	1,568	116,400	1,568
2016-04-18	1,543	1,577	1,530	1,571	113,800	1,571
2016-04-15	1,522	1,549	1,520	1,544	87,500	1,544
2016-04-14	1,489	1,548	1,472	1,548	205,500	1,548
2016-04-13	1,484	1,491	1,434	1,473	138,600	1,473
2016-04-12	1,455	1,491	1,455	1,472	98,800	1,472
2016-04-11	1,491	1,491	1,460	1,478	47,800	1,478
2016-04-08	1,416	1,488	1,408	1,477	109,500	1,477
2016-04-07	1,420	1,459	1,419	1,433	66,800	1,433
2016-04-06	1,427	1,452	1,406	1,435	134,500	1,435
2016-04-05	1,409	1,466	1,406	1,457	147,700	1,457
2016-04-04	1,403	1,436	1,403	1,419	91,100	1,419
2016-04-01	1,460	1,466	1,410	1,416	145,700	1,416
2016-03-31	1,500	1,524	1,459	1,459	87,300	1,459
2016-03-30	1,494	1,525	1,491	1,500	71,800	1,500
2016-03-29	1,491	1,504	1,482	1,491	47,100	1,491
2016-03-28	1,497	1,500	1,465	1,486	58,300	1,486
2016-03-25	1,496	1,502	1,464	1,465	68,900	1,465
2016-03-24	1,502	1,505	1,469	1,474	136,600	1,474
2016-03-23	1,499	1,555	1,485	1,504	167,900	1,504
2016-03-22	1,477	1,509	1,461	1,480	156,300	1,480
2016-03-18	1,422	1,468	1,422	1,462	116,800	1,462
2016-03-17	1,438	1,460	1,416	1,431	58,700	1,431
2016-03-16	1,432	1,452	1,417	1,421	113,600	1,421
2016-03-15	1,438	1,476	1,438	1,449	136,200	1,449
2016-03-14	1,423	1,442	1,414	1,430	97,800	1,430
2016-03-11	1,386	1,411	1,379	1,405	170,400	1,405
2016-03-10	1,328	1,377	1,328	1,368	75,200	1,368
2016-03-09	1,353	1,358	1,325	1,334	129,900	1,334
2016-03-08	1,400	1,425	1,362	1,371	134,000	1,371
2016-03-07	1,408	1,420	1,400	1,407	118,200	1,407
2016-03-04	1,370	1,421	1,368	1,407	258,600	1,407
2016-03-03	1,371	1,377	1,354	1,366	139,400	1,366
2016-03-02	1,354	1,382	1,351	1,374	120,700	1,374
2016-03-01	1,352	1,352	1,317	1,339	122,900	1,339
2016-02-29	1,342	1,357	1,316	1,316	189,400	1,316
2016-02-26	1,332	1,346	1,328	1,339	114,300	1,339
2016-02-25	1,276	1,336	1,276	1,330	106,300	1,330
2016-02-24	1,261	1,314	1,256	1,287	109,500	1,287
2016-02-23	1,299	1,304	1,272	1,281	136,200	1,281
2016-02-22	1,300	1,329	1,289	1,299	148,200	1,299
2016-02-19	1,278	1,289	1,265	1,284	115,400	1,284
2016-02-18	1,280	1,298	1,271	1,285	151,600	1,285
2016-02-17	1,267	1,300	1,247	1,268	97,900	1,268
2016-02-16	1,281	1,297	1,266	1,271	125,700	1,271
2016-02-15	1,252	1,290	1,222	1,282	194,000	1,282
2016-02-12	1,230	1,244	1,200	1,200	221,300	1,200
2016-02-10	1,260	1,283	1,249	1,267	229,700	1,267
2016-02-09	1,290	1,297	1,259	1,269	160,300	1,269
2016-02-08	1,307	1,348	1,295	1,339	158,000	1,339
2016-02-05	1,275	1,310	1,275	1,309	181,200	1,309
2016-02-04	1,268	1,312	1,268	1,302	160,000	1,302
2016-02-03	1,317	1,323	1,276	1,302	312,900	1,302
2016-02-02	1,418	1,445	1,311	1,316	500,000	1,316
2016-02-01	1,450	1,467	1,433	1,460	172,500	1,460
2016-01-29	1,414	1,439	1,381	1,437	175,700	1,437
2016-01-28	1,423	1,436	1,403	1,409	117,200	1,409
2016-01-27	1,371	1,429	1,361	1,427	289,300	1,427
2016-01-26	1,347	1,376	1,333	1,356	200,800	1,356
2016-01-25	1,397	1,398	1,358	1,377	134,800	1,377
2016-01-22	1,358	1,384	1,353	1,381	167,500	1,381
2016-01-21	1,377	1,394	1,340	1,340	194,700	1,340
2016-01-20	1,415	1,420	1,368	1,369	206,800	1,369
2016-01-19	1,404	1,435	1,404	1,421	79,400	1,421
2016-01-18	1,417	1,429	1,402	1,420	162,500	1,420
2016-01-15	1,455	1,472	1,433	1,439	298,500	1,439
2016-01-14	1,434	1,465	1,423	1,450	202,700	1,450
2016-01-13	1,441	1,497	1,426	1,463	194,500	1,463
2016-01-12	1,485	1,496	1,436	1,437	211,700	1,437
2016-01-08	1,491	1,520	1,480	1,488	144,400	1,488
2016-01-07	1,501	1,521	1,494	1,505	215,900	1,505
2016-01-06	1,532	1,539	1,505	1,518	202,000	1,518
2016-01-05	1,503	1,540	1,498	1,524	148,300	1,524
2016-01-04	1,548	1,589	1,522	1,527	140,600	1,527

分割・併合履歴：なし