5932 三協立山(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	828	834	812	813	78,300	813
2020-12-29	803	826	801	824	87,600	824
2020-12-28	816	821	791	803	119,700	803
2020-12-25	815	825	802	815	92,700	815
2020-12-24	816	832	815	820	63,600	820
2020-12-23	820	826	802	809	66,600	809
2020-12-22	838	845	814	821	114,400	821
2020-12-21	871	877	840	850	162,100	850
2020-12-18	845	880	838	880	261,300	880
2020-12-17	858	859	831	852	274,300	852
2020-12-16	910	920	842	859	756,500	859
2020-12-15	775	784	773	775	37,700	775
2020-12-14	780	789	773	780	87,300	780
2020-12-11	770	771	762	771	68,200	771
2020-12-10	762	778	760	767	81,000	767
2020-12-09	759	794	758	776	176,600	776
2020-12-08	761	766	757	759	67,500	759
2020-12-07	777	777	758	760	69,900	760
2020-12-04	766	773	757	760	64,600	760
2020-12-03	776	776	761	766	89,600	766
2020-12-02	778	788	769	776	155,300	776
2020-12-01	758	784	752	780	151,200	780
2020-11-30	777	777	747	765	618,600	765
2020-11-27	781	789	771	777	256,300	777
2020-11-26	784	791	778	783	152,800	783
2020-11-25	812	817	783	783	215,900	783
2020-11-24	810	813	790	797	234,900	797
2020-11-20	808	821	790	810	105,200	810
2020-11-19	837	843	805	808	183,200	808
2020-11-18	831	842	805	842	152,000	842
2020-11-17	867	867	826	829	163,700	829
2020-11-16	889	901	862	867	146,400	867
2020-11-13	928	928	881	884	120,100	884
2020-11-12	958	963	927	933	76,700	933
2020-11-11	997	999	937	957	117,400	957
2020-11-10	937	973	921	972	123,400	972
2020-11-09	928	944	901	922	59,400	922
2020-11-06	896	928	885	922	69,700	922
2020-11-05	921	921	886	902	99,300	902
2020-11-04	953	953	905	913	75,400	913
2020-11-02	936	955	931	952	56,700	952
2020-10-30	930	930	901	923	59,000	923
2020-10-29	937	948	917	925	47,600	925
2020-10-28	941	946	920	942	36,000	942
2020-10-27	964	964	939	944	27,600	944
2020-10-26	956	969	956	964	15,400	964
2020-10-23	955	975	952	965	23,900	965
2020-10-22	987	987	953	955	26,200	955
2020-10-21	983	1,001	972	980	19,700	980
2020-10-20	1,002	1,012	977	981	34,800	981
2020-10-19	975	1,005	975	1,000	43,100	1,000
2020-10-16	965	978	958	973	41,100	973
2020-10-15	951	967	942	955	29,100	955
2020-10-14	970	970	940	955	34,000	955
2020-10-13	991	991	971	981	23,300	981
2020-10-12	981	990	969	987	34,900	987
2020-10-09	980	980	953	969	32,100	969
2020-10-08	964	984	957	980	42,600	980
2020-10-07	951	963	927	961	55,400	961
2020-10-06	1,012	1,057	953	966	171,900	966
2020-10-05	1,023	1,054	1,007	1,024	40,000	1,024
2020-10-02	1,013	1,025	986	993	52,500	993
2020-09-30	1,022	1,038	983	983	44,800	983
2020-09-29	1,035	1,050	1,007	1,024	47,300	1,024
2020-09-28	1,034	1,040	1,007	1,040	115,900	1,040
2020-09-25	1,010	1,076	998	1,004	194,800	1,004
2020-09-24	1,050	1,050	995	1,007	118,800	1,007
2020-09-23	1,123	1,130	1,057	1,058	82,500	1,058
2020-09-18	1,089	1,124	1,069	1,122	87,900	1,122
2020-09-17	1,081	1,098	1,075	1,095	29,700	1,095
2020-09-16	1,067	1,094	1,055	1,080	62,200	1,080
2020-09-15	1,070	1,070	1,046	1,068	50,200	1,068
2020-09-14	1,022	1,072	1,022	1,072	75,800	1,072
2020-09-11	996	1,028	975	1,000	89,100	1,000
2020-09-10	951	993	945	981	82,700	981
2020-09-09	942	954	931	947	50,700	947
2020-09-08	927	948	920	945	42,200	945
2020-09-07	892	937	892	931	38,600	931
2020-09-04	888	902	884	890	22,200	890
2020-09-03	915	918	892	912	29,200	912
2020-09-02	900	906	892	904	23,700	904
2020-09-01	916	916	897	901	45,200	901
2020-08-31	915	930	907	918	26,800	918
2020-08-28	908	942	904	919	66,800	919
2020-08-27	907	913	897	908	28,200	908
2020-08-26	908	927	895	914	21,500	914
2020-08-25	895	920	895	915	39,000	915
2020-08-24	889	892	879	886	15,300	886
2020-08-21	888	902	882	891	13,800	891
2020-08-20	910	920	880	880	31,000	880
2020-08-19	888	917	885	911	25,200	911
2020-08-18	902	916	891	902	26,100	902
2020-08-17	931	933	903	906	20,500	906
2020-08-14	915	941	904	931	55,600	931
2020-08-13	915	921	891	915	37,100	915
2020-08-12	898	910	885	910	33,400	910
2020-08-11	841	900	841	896	71,500	896
2020-08-07	826	849	822	830	29,300	830
2020-08-06	835	838	821	825	38,100	825
2020-08-05	862	862	834	840	27,500	840
2020-08-04	847	869	839	869	23,800	869
2020-08-03	804	833	801	833	38,600	833
2020-07-31	837	837	787	789	42,300	789
2020-07-30	856	862	837	837	31,000	837
2020-07-29	900	900	852	852	47,700	852
2020-07-28	920	920	896	906	20,300	906
2020-07-27	900	924	888	924	29,600	924
2020-07-22	923	928	902	905	28,300	905
2020-07-21	913	934	905	928	47,000	928
2020-07-20	919	920	902	913	35,300	913
2020-07-17	943	948	909	919	23,000	919
2020-07-16	949	958	935	938	34,000	938
2020-07-15	936	977	936	954	31,400	954
2020-07-14	930	934	915	930	27,300	930
2020-07-13	892	935	887	930	54,800	930
2020-07-10	930	930	872	877	109,300	877
2020-07-09	923	943	915	925	39,200	925
2020-07-08	933	943	911	911	28,000	911
2020-07-07	934	941	917	934	41,400	934
2020-07-06	916	936	915	932	58,300	932
2020-07-03	930	950	906	925	39,500	925
2020-07-02	966	970	930	930	49,600	930
2020-07-01	975	976	958	965	47,800	965
2020-06-30	969	990	960	960	28,600	960
2020-06-29	963	971	948	954	33,900	954
2020-06-26	966	979	957	971	29,600	971
2020-06-25	969	973	953	964	43,400	964
2020-06-24	997	1,004	970	977	49,300	977
2020-06-23	1,024	1,038	1,010	1,015	30,600	1,015
2020-06-22	996	1,024	992	1,020	32,700	1,020
2020-06-19	1,019	1,022	1,000	1,003	38,700	1,003
2020-06-18	1,009	1,016	985	1,011	32,600	1,011
2020-06-17	1,029	1,030	1,004	1,012	24,200	1,012
2020-06-16	991	1,038	988	1,029	55,800	1,029
2020-06-15	989	996	964	965	38,100	965
2020-06-12	976	1,001	965	992	62,900	992
2020-06-11	1,042	1,042	997	1,004	62,100	1,004
2020-06-10	1,065	1,065	1,035	1,054	43,400	1,054
2020-06-09	1,042	1,068	1,040	1,064	61,500	1,064
2020-06-08	1,040	1,042	1,015	1,037	87,600	1,037
2020-06-05	1,050	1,050	1,013	1,027	75,500	1,027
2020-06-04	1,022	1,048	998	1,048	65,800	1,048
2020-06-03	1,008	1,023	1,002	1,010	64,600	1,010
2020-06-02	980	998	968	988	34,800	988
2020-06-01	1,001	1,010	958	966	61,900	966
2020-05-29	998	998	962	962	60,500	962
2020-05-28	967	999	967	995	94,900	995
2020-05-27	962	970	947	958	79,800	958
2020-05-26	905	965	905	956	108,500	956
2020-05-25	910	910	890	895	40,700	895
2020-05-22	895	915	870	891	37,800	891
2020-05-21	891	913	887	889	80,100	889
2020-05-20	905	925	881	888	101,800	888
2020-05-19	912	915	888	903	35,800	903
2020-05-18	886	895	869	891	24,200	891
2020-05-15	862	880	846	877	43,300	877
2020-05-14	883	885	854	854	56,400	854
2020-05-13	892	905	877	892	33,800	892
2020-05-12	931	933	901	903	36,200	903
2020-05-11	905	930	905	927	60,900	927
2020-05-08	872	891	868	890	54,200	890
2020-05-07	847	874	846	858	40,100	858
2020-05-01	889	897	849	853	55,800	853
2020-04-30	868	902	862	891	113,100	891
2020-04-28	842	860	836	843	87,100	843
2020-04-27	825	838	812	837	75,600	837
2020-04-24	813	819	802	814	69,100	814
2020-04-23	793	828	793	828	93,900	828
2020-04-22	801	801	776	793	130,200	793
2020-04-21	856	871	812	816	210,300	816
2020-04-20	890	892	871	879	69,700	879
2020-04-17	907	928	882	887	63,800	887
2020-04-16	862	900	858	900	58,400	900
2020-04-15	907	907	865	871	117,400	871
2020-04-14	913	919	891	913	64,200	913
2020-04-13	963	963	904	911	77,800	911
2020-04-10	985	1,002	934	961	78,800	961
2020-04-09	970	995	956	978	83,300	978
2020-04-08	983	1,009	943	946	144,200	946
2020-04-07	962	983	941	968	60,000	968
2020-04-06	919	965	879	958	96,900	958
2020-04-03	880	938	858	921	124,100	921
2020-04-02	1,000	1,023	868	884	198,400	884
2020-04-01	1,048	1,073	1,002	1,012	67,400	1,012
2020-03-31	1,076	1,080	1,020	1,038	47,700	1,038
2020-03-30	1,103	1,115	1,026	1,074	66,900	1,074
2020-03-27	1,033	1,073	1,014	1,073	127,100	1,073
2020-03-26	1,019	1,028	981	1,009	134,000	1,009
2020-03-25	1,107	1,130	1,024	1,036	100,400	1,036
2020-03-24	1,061	1,085	1,046	1,085	73,000	1,085
2020-03-23	1,077	1,077	976	1,031	114,600	1,031
2020-03-19	990	1,036	975	1,006	74,800	1,006
2020-03-18	971	1,020	954	954	104,700	954
2020-03-17	889	972	862	962	139,800	962
2020-03-16	898	950	893	903	74,600	903
2020-03-13	915	920	862	894	100,400	894
2020-03-12	996	996	938	960	126,000	960
2020-03-11	1,027	1,050	1,007	1,009	117,100	1,009
2020-03-10	997	1,023	951	1,020	104,400	1,020
2020-03-09	1,055	1,070	1,005	1,008	116,500	1,008
2020-03-06	1,069	1,091	1,054	1,068	137,400	1,068
2020-03-05	1,112	1,112	1,086	1,097	80,700	1,097
2020-03-04	1,071	1,092	1,069	1,086	93,500	1,086
2020-03-03	1,151	1,152	1,082	1,083	111,800	1,083
2020-03-02	1,112	1,168	1,106	1,129	135,100	1,129
2020-02-28	1,115	1,118	1,081	1,085	120,100	1,085
2020-02-27	1,208	1,208	1,157	1,160	92,000	1,160
2020-02-26	1,212	1,219	1,193	1,215	68,700	1,215
2020-02-25	1,218	1,250	1,211	1,231	96,600	1,231
2020-02-21	1,300	1,312	1,291	1,294	39,100	1,294
2020-02-20	1,340	1,340	1,305	1,308	77,700	1,308
2020-02-19	1,354	1,361	1,320	1,323	39,700	1,323
2020-02-18	1,364	1,370	1,340	1,354	65,700	1,354
2020-02-17	1,391	1,397	1,371	1,373	54,100	1,373
2020-02-14	1,403	1,412	1,395	1,410	47,500	1,410
2020-02-13	1,417	1,433	1,393	1,417	65,900	1,417
2020-02-12	1,447	1,463	1,423	1,431	67,500	1,431
2020-02-10	1,471	1,475	1,452	1,461	62,800	1,461
2020-02-07	1,504	1,505	1,478	1,496	35,300	1,496
2020-02-06	1,519	1,534	1,500	1,504	86,600	1,504
2020-02-05	1,492	1,515	1,492	1,500	84,800	1,500
2020-02-04	1,452	1,481	1,423	1,478	57,400	1,478
2020-02-03	1,429	1,466	1,407	1,460	79,500	1,460
2020-01-31	1,411	1,452	1,399	1,441	107,100	1,441
2020-01-30	1,385	1,421	1,373	1,420	193,400	1,420
2020-01-29	1,404	1,410	1,368	1,391	101,600	1,391
2020-01-28	1,392	1,482	1,376	1,430	165,000	1,430
2020-01-27	1,395	1,409	1,378	1,399	118,200	1,399
2020-01-24	1,417	1,438	1,402	1,414	123,300	1,414
2020-01-23	1,405	1,425	1,403	1,405	81,300	1,405
2020-01-22	1,414	1,416	1,393	1,409	104,200	1,409
2020-01-21	1,445	1,446	1,419	1,428	63,400	1,428
2020-01-20	1,450	1,464	1,431	1,435	90,200	1,435
2020-01-17	1,488	1,499	1,452	1,459	104,000	1,459
2020-01-16	1,457	1,482	1,446	1,473	108,900	1,473
2020-01-15	1,471	1,509	1,451	1,463	210,600	1,463
2020-01-14	1,521	1,530	1,457	1,473	389,400	1,473
2020-01-10	1,380	1,535	1,361	1,524	443,400	1,524
2020-01-09	1,260	1,382	1,260	1,382	260,000	1,382
2020-01-08	1,218	1,249	1,205	1,247	65,300	1,247
2020-01-07	1,232	1,247	1,226	1,240	42,900	1,240
2020-01-06	1,218	1,221	1,195	1,220	68,500	1,220

分割・併合履歴：なし