5932 三協立山(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,246	1,246	1,221	1,230	35,200	1,230
2019-12-27	1,266	1,268	1,242	1,251	25,400	1,251
2019-12-26	1,226	1,254	1,226	1,254	35,700	1,254
2019-12-25	1,260	1,260	1,226	1,234	28,700	1,234
2019-12-24	1,262	1,269	1,255	1,265	22,700	1,265
2019-12-23	1,280	1,280	1,261	1,268	29,400	1,268
2019-12-20	1,280	1,287	1,273	1,279	50,300	1,279
2019-12-19	1,288	1,288	1,270	1,279	19,700	1,279
2019-12-18	1,305	1,305	1,274	1,288	32,300	1,288
2019-12-17	1,299	1,307	1,288	1,307	51,500	1,307
2019-12-16	1,292	1,302	1,282	1,288	41,200	1,288
2019-12-13	1,260	1,290	1,257	1,286	83,300	1,286
2019-12-12	1,250	1,260	1,218	1,220	36,800	1,220
2019-12-11	1,267	1,268	1,247	1,250	38,900	1,250
2019-12-10	1,243	1,263	1,238	1,263	32,500	1,263
2019-12-09	1,249	1,261	1,238	1,254	48,700	1,254
2019-12-06	1,219	1,232	1,218	1,232	33,200	1,232
2019-12-05	1,241	1,245	1,216	1,219	32,600	1,219
2019-12-04	1,228	1,245	1,224	1,240	46,400	1,240
2019-12-03	1,223	1,249	1,220	1,244	67,000	1,244
2019-12-02	1,250	1,254	1,236	1,248	78,800	1,248
2019-11-29	1,222	1,245	1,204	1,236	66,400	1,236
2019-11-28	1,221	1,234	1,213	1,230	35,900	1,230
2019-11-27	1,213	1,231	1,211	1,231	73,300	1,231
2019-11-26	1,210	1,217	1,191	1,194	30,300	1,194
2019-11-25	1,200	1,214	1,199	1,207	17,200	1,207
2019-11-22	1,214	1,227	1,204	1,205	29,400	1,205
2019-11-21	1,224	1,227	1,191	1,224	36,900	1,224
2019-11-20	1,224	1,227	1,210	1,226	40,700	1,226
2019-11-19	1,218	1,224	1,200	1,224	23,100	1,224
2019-11-18	1,214	1,227	1,212	1,218	28,000	1,218
2019-11-15	1,196	1,220	1,196	1,211	38,200	1,211
2019-11-14	1,226	1,226	1,194	1,196	54,200	1,196
2019-11-13	1,238	1,238	1,221	1,224	17,900	1,224
2019-11-12	1,219	1,239	1,212	1,234	28,600	1,234
2019-11-11	1,244	1,244	1,212	1,219	52,500	1,219
2019-11-08	1,244	1,244	1,221	1,239	59,300	1,239
2019-11-07	1,234	1,235	1,213	1,227	35,000	1,227
2019-11-06	1,237	1,239	1,217	1,239	56,200	1,239
2019-11-05	1,210	1,239	1,208	1,239	71,700	1,239
2019-11-01	1,204	1,204	1,174	1,196	38,400	1,196
2019-10-31	1,196	1,200	1,179	1,189	58,800	1,189
2019-10-30	1,192	1,202	1,171	1,201	100,700	1,201
2019-10-29	1,208	1,216	1,196	1,197	64,300	1,197
2019-10-28	1,198	1,207	1,192	1,192	26,500	1,192
2019-10-25	1,196	1,201	1,181	1,198	45,500	1,198
2019-10-24	1,193	1,198	1,183	1,189	50,700	1,189
2019-10-23	1,183	1,195	1,165	1,192	58,000	1,192
2019-10-21	1,177	1,193	1,177	1,185	47,300	1,185
2019-10-18	1,202	1,203	1,172	1,177	73,200	1,177
2019-10-17	1,220	1,220	1,166	1,183	109,900	1,183
2019-10-16	1,242	1,261	1,227	1,229	132,400	1,229
2019-10-15	1,205	1,229	1,197	1,197	87,700	1,197
2019-10-11	1,184	1,197	1,168	1,193	89,500	1,193
2019-10-10	1,156	1,171	1,139	1,170	63,200	1,170
2019-10-09	1,141	1,156	1,136	1,156	76,200	1,156
2019-10-08	1,135	1,158	1,132	1,148	93,900	1,148
2019-10-07	1,164	1,171	1,109	1,119	186,700	1,119
2019-10-04	1,250	1,263	1,190	1,194	239,100	1,194
2019-10-03	1,251	1,254	1,236	1,252	61,900	1,252
2019-10-02	1,267	1,287	1,265	1,281	44,300	1,281
2019-10-01	1,255	1,282	1,255	1,280	52,200	1,280
2019-09-30	1,265	1,276	1,245	1,250	53,500	1,250
2019-09-27	1,293	1,302	1,268	1,286	53,200	1,286
2019-09-26	1,330	1,333	1,289	1,293	88,000	1,293
2019-09-25	1,282	1,313	1,271	1,309	94,100	1,309
2019-09-24	1,258	1,295	1,252	1,294	75,600	1,294
2019-09-20	1,254	1,280	1,247	1,277	170,400	1,277
2019-09-19	1,234	1,247	1,220	1,242	94,000	1,242
2019-09-18	1,255	1,258	1,216	1,231	127,600	1,231
2019-09-17	1,275	1,276	1,245	1,251	127,900	1,251
2019-09-13	1,262	1,289	1,246	1,283	163,700	1,283
2019-09-12	1,213	1,297	1,208	1,290	217,000	1,290
2019-09-11	1,189	1,212	1,189	1,199	144,700	1,199
2019-09-10	1,162	1,182	1,158	1,173	61,500	1,173
2019-09-09	1,155	1,158	1,138	1,155	65,200	1,155
2019-09-06	1,171	1,179	1,154	1,155	33,500	1,155
2019-09-05	1,142	1,174	1,142	1,167	46,500	1,167
2019-09-04	1,131	1,139	1,111	1,133	53,100	1,133
2019-09-03	1,122	1,144	1,122	1,140	21,700	1,140
2019-09-02	1,151	1,151	1,117	1,122	45,300	1,122
2019-08-30	1,121	1,149	1,121	1,148	50,200	1,148
2019-08-29	1,112	1,112	1,093	1,105	34,700	1,105
2019-08-28	1,121	1,130	1,095	1,109	50,300	1,109
2019-08-27	1,104	1,139	1,102	1,120	108,300	1,120
2019-08-26	1,100	1,106	1,084	1,093	61,700	1,093
2019-08-23	1,155	1,155	1,124	1,134	41,500	1,134
2019-08-22	1,162	1,162	1,135	1,146	30,200	1,146
2019-08-21	1,149	1,158	1,144	1,158	25,500	1,158
2019-08-20	1,140	1,168	1,129	1,168	41,200	1,168
2019-08-19	1,134	1,139	1,120	1,133	49,700	1,133
2019-08-16	1,112	1,129	1,106	1,116	44,200	1,116
2019-08-15	1,127	1,137	1,110	1,119	71,600	1,119
2019-08-14	1,172	1,183	1,158	1,162	35,100	1,162
2019-08-13	1,180	1,180	1,142	1,160	66,300	1,160
2019-08-09	1,192	1,207	1,181	1,184	44,500	1,184
2019-08-08	1,188	1,198	1,176	1,186	59,200	1,186
2019-08-07	1,190	1,206	1,186	1,190	45,600	1,190
2019-08-06	1,153	1,203	1,150	1,196	70,000	1,196
2019-08-05	1,208	1,228	1,184	1,199	59,200	1,199
2019-08-02	1,225	1,250	1,222	1,233	80,200	1,233
2019-08-01	1,230	1,262	1,215	1,255	109,700	1,255
2019-07-31	1,222	1,242	1,211	1,229	93,200	1,229
2019-07-30	1,241	1,243	1,221	1,241	76,900	1,241
2019-07-29	1,257	1,261	1,238	1,244	31,900	1,244
2019-07-26	1,257	1,264	1,227	1,253	98,700	1,253
2019-07-25	1,255	1,276	1,242	1,264	88,200	1,264
2019-07-24	1,267	1,275	1,254	1,257	90,200	1,257
2019-07-23	1,258	1,271	1,237	1,267	77,400	1,267
2019-07-22	1,246	1,264	1,226	1,253	91,100	1,253
2019-07-19	1,239	1,256	1,216	1,253	88,500	1,253
2019-07-18	1,277	1,289	1,237	1,245	98,900	1,245
2019-07-17	1,312	1,318	1,285	1,289	99,500	1,289
2019-07-16	1,310	1,340	1,310	1,327	106,300	1,327
2019-07-12	1,350	1,388	1,322	1,329	337,800	1,329
2019-07-11	1,259	1,271	1,215	1,267	95,400	1,267
2019-07-10	1,222	1,223	1,201	1,208	59,100	1,208
2019-07-09	1,233	1,236	1,216	1,226	44,500	1,226
2019-07-08	1,252	1,271	1,242	1,244	62,100	1,244
2019-07-05	1,247	1,259	1,237	1,253	33,000	1,253
2019-07-04	1,234	1,247	1,218	1,247	28,100	1,247
2019-07-03	1,230	1,243	1,219	1,234	28,000	1,234
2019-07-02	1,248	1,248	1,222	1,231	32,900	1,231
2019-07-01	1,208	1,244	1,207	1,244	71,400	1,244
2019-06-28	1,177	1,189	1,176	1,178	41,900	1,178
2019-06-27	1,176	1,207	1,176	1,197	30,800	1,197
2019-06-26	1,192	1,201	1,172	1,175	50,600	1,175
2019-06-25	1,188	1,219	1,188	1,202	60,200	1,202
2019-06-24	1,144	1,206	1,141	1,203	86,600	1,203
2019-06-21	1,169	1,185	1,135	1,138	102,100	1,138
2019-06-20	1,162	1,199	1,162	1,173	54,600	1,173
2019-06-19	1,132	1,161	1,131	1,148	39,100	1,148
2019-06-18	1,134	1,156	1,110	1,115	42,000	1,115
2019-06-17	1,144	1,155	1,133	1,134	24,900	1,134
2019-06-14	1,159	1,171	1,154	1,154	40,900	1,154
2019-06-13	1,173	1,173	1,150	1,161	35,400	1,161
2019-06-12	1,198	1,207	1,181	1,181	35,600	1,181
2019-06-11	1,195	1,198	1,180	1,198	41,000	1,198
2019-06-10	1,181	1,195	1,173	1,191	35,300	1,191
2019-06-07	1,173	1,180	1,158	1,176	23,900	1,176
2019-06-06	1,166	1,188	1,166	1,173	29,600	1,173
2019-06-05	1,144	1,177	1,132	1,174	49,200	1,174
2019-06-04	1,077	1,122	1,071	1,117	66,700	1,117
2019-06-03	1,130	1,130	1,047	1,074	158,600	1,074
2019-05-31	1,156	1,158	1,137	1,139	46,900	1,139
2019-05-30	1,168	1,184	1,146	1,171	45,200	1,171
2019-05-29	1,156	1,197	1,156	1,176	65,400	1,176
2019-05-28	1,216	1,223	1,174	1,221	88,700	1,221
2019-05-27	1,192	1,226	1,186	1,216	60,300	1,216
2019-05-24	1,151	1,196	1,144	1,194	68,600	1,194
2019-05-23	1,150	1,167	1,146	1,158	47,900	1,158
2019-05-22	1,177	1,177	1,145	1,164	43,900	1,164
2019-05-21	1,152	1,167	1,143	1,160	40,300	1,160
2019-05-20	1,152	1,160	1,141	1,158	44,500	1,158
2019-05-17	1,149	1,153	1,133	1,137	62,900	1,137
2019-05-16	1,140	1,140	1,112	1,122	68,300	1,122
2019-05-15	1,180	1,180	1,126	1,146	76,900	1,146
2019-05-14	1,119	1,150	1,111	1,148	64,000	1,148
2019-05-13	1,146	1,170	1,139	1,146	70,400	1,146
2019-05-10	1,140	1,178	1,140	1,152	80,400	1,152
2019-05-09	1,164	1,164	1,139	1,141	113,900	1,141
2019-05-08	1,193	1,203	1,173	1,177	90,700	1,177
2019-05-07	1,240	1,249	1,209	1,214	89,900	1,214
2019-04-26	1,226	1,238	1,209	1,235	57,800	1,235
2019-04-25	1,227	1,242	1,215	1,236	55,900	1,236
2019-04-24	1,263	1,263	1,227	1,230	71,000	1,230
2019-04-23	1,250	1,258	1,241	1,246	34,400	1,246
2019-04-22	1,215	1,257	1,210	1,236	70,400	1,236
2019-04-19	1,234	1,244	1,224	1,226	34,000	1,226
2019-04-18	1,264	1,264	1,224	1,227	77,500	1,227
2019-04-17	1,282	1,282	1,249	1,260	66,000	1,260
2019-04-16	1,309	1,309	1,271	1,277	106,400	1,277
2019-04-15	1,315	1,323	1,293	1,302	84,000	1,302
2019-04-12	1,287	1,309	1,281	1,292	110,100	1,292
2019-04-11	1,280	1,306	1,265	1,279	111,600	1,279
2019-04-10	1,285	1,307	1,270	1,301	175,900	1,301
2019-04-09	1,355	1,356	1,315	1,323	157,100	1,323
2019-04-08	1,351	1,397	1,317	1,372	178,100	1,372
2019-04-05	1,482	1,482	1,371	1,372	294,200	1,372
2019-04-04	1,544	1,548	1,384	1,500	277,300	1,500
2019-04-03	1,550	1,555	1,534	1,555	38,600	1,555
2019-04-02	1,549	1,555	1,532	1,551	46,700	1,551
2019-04-01	1,497	1,530	1,490	1,529	82,200	1,529
2019-03-29	1,493	1,499	1,470	1,488	79,700	1,488
2019-03-28	1,506	1,510	1,494	1,504	66,300	1,504
2019-03-27	1,547	1,552	1,513	1,516	81,100	1,516
2019-03-26	1,507	1,554	1,507	1,554	105,800	1,554
2019-03-25	1,497	1,497	1,462	1,488	128,700	1,488
2019-03-22	1,546	1,552	1,507	1,515	105,300	1,515
2019-03-20	1,554	1,563	1,540	1,551	62,900	1,551
2019-03-19	1,553	1,557	1,539	1,547	60,700	1,547
2019-03-18	1,519	1,551	1,517	1,551	52,200	1,551
2019-03-15	1,496	1,531	1,496	1,511	88,700	1,511
2019-03-14	1,500	1,504	1,486	1,496	65,800	1,496
2019-03-13	1,514	1,518	1,485	1,486	61,800	1,486
2019-03-12	1,504	1,532	1,503	1,529	50,600	1,529
2019-03-11	1,503	1,508	1,490	1,499	60,700	1,499
2019-03-08	1,505	1,518	1,492	1,509	79,200	1,509
2019-03-07	1,491	1,520	1,485	1,508	60,200	1,508
2019-03-06	1,506	1,519	1,501	1,508	42,700	1,508
2019-03-05	1,506	1,520	1,488	1,515	52,300	1,515
2019-03-04	1,515	1,522	1,504	1,519	89,700	1,519
2019-03-01	1,506	1,521	1,493	1,507	114,500	1,507
2019-02-28	1,462	1,482	1,452	1,463	52,800	1,463
2019-02-27	1,483	1,484	1,457	1,477	80,700	1,477
2019-02-26	1,497	1,506	1,475	1,483	83,700	1,483
2019-02-25	1,484	1,498	1,479	1,497	45,300	1,497
2019-02-22	1,470	1,487	1,463	1,483	86,000	1,483
2019-02-21	1,456	1,478	1,440	1,475	127,900	1,475
2019-02-20	1,431	1,466	1,423	1,462	76,800	1,462
2019-02-19	1,420	1,431	1,405	1,411	57,800	1,411
2019-02-18	1,423	1,430	1,413	1,425	53,000	1,425
2019-02-15	1,393	1,402	1,371	1,400	42,200	1,400
2019-02-14	1,415	1,433	1,404	1,415	85,300	1,415
2019-02-13	1,389	1,417	1,381	1,388	56,800	1,388
2019-02-12	1,345	1,381	1,343	1,381	83,700	1,381
2019-02-08	1,355	1,365	1,332	1,348	94,700	1,348
2019-02-07	1,397	1,397	1,366	1,376	59,800	1,376
2019-02-06	1,399	1,406	1,384	1,398	79,600	1,398
2019-02-05	1,399	1,406	1,382	1,400	59,100	1,400
2019-02-04	1,354	1,405	1,354	1,405	132,600	1,405
2019-02-01	1,358	1,362	1,333	1,335	73,400	1,335
2019-01-31	1,339	1,356	1,321	1,346	99,900	1,346
2019-01-30	1,364	1,374	1,331	1,333	75,900	1,333
2019-01-29	1,317	1,360	1,315	1,353	116,200	1,353
2019-01-28	1,368	1,370	1,332	1,333	68,600	1,333
2019-01-25	1,379	1,408	1,379	1,383	70,800	1,383
2019-01-24	1,374	1,389	1,368	1,379	37,500	1,379
2019-01-23	1,368	1,390	1,358	1,385	73,700	1,385
2019-01-22	1,392	1,403	1,376	1,388	48,200	1,388
2019-01-21	1,405	1,406	1,376	1,392	90,400	1,392
2019-01-18	1,380	1,418	1,367	1,379	91,800	1,379
2019-01-17	1,400	1,440	1,367	1,378	69,000	1,378
2019-01-16	1,410	1,421	1,382	1,396	74,100	1,396
2019-01-15	1,366	1,413	1,342	1,410	90,400	1,410
2019-01-11	1,400	1,425	1,357	1,392	162,200	1,392
2019-01-10	1,286	1,399	1,247	1,378	169,500	1,378
2019-01-09	1,275	1,301	1,258	1,301	77,700	1,301
2019-01-08	1,244	1,275	1,238	1,263	66,400	1,263
2019-01-07	1,201	1,254	1,201	1,240	76,400	1,240
2019-01-04	1,161	1,183	1,148	1,171	88,000	1,171

分割・併合履歴：なし