3223 (株)エスエルディー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 590 | 605 | 590 | 597 | 3,400 | 597 |
| 2022-12-29 | 587 | 593 | 586 | 593 | 1,700 | 593 |
| 2022-12-28 | 577 | 589 | 577 | 587 | 11,000 | 587 |
| 2022-12-27 | 580 | 580 | 578 | 578 | 400 | 578 |
| 2022-12-26 | 580 | 581 | 578 | 579 | 2,300 | 579 |
| 2022-12-23 | 588 | 588 | 580 | 580 | 5,700 | 580 |
| 2022-12-22 | 580 | 580 | 580 | 580 | 12,100 | 580 |
| 2022-12-21 | 591 | 592 | 580 | 580 | 3,000 | 580 |
| 2022-12-20 | 583 | 591 | 583 | 591 | 6,700 | 591 |
| 2022-12-19 | 593 | 593 | 588 | 588 | 1,200 | 588 |
| 2022-12-16 | 585 | 585 | 583 | 583 | 1,000 | 583 |
| 2022-12-15 | 588 | 590 | 585 | 590 | 500 | 590 |
| 2022-12-14 | 582 | 585 | 582 | 583 | 900 | 583 |
| 2022-12-13 | 595 | 595 | 582 | 582 | 3,600 | 582 |
| 2022-12-12 | 594 | 595 | 589 | 595 | 2,800 | 595 |
| 2022-12-09 | 584 | 592 | 584 | 588 | 600 | 588 |
| 2022-12-08 | 592 | 593 | 588 | 590 | 1,300 | 590 |
| 2022-12-07 | 586 | 592 | 585 | 585 | 700 | 585 |
| 2022-12-06 | 591 | 591 | 586 | 586 | 200 | 586 |
| 2022-12-05 | 594 | 597 | 586 | 589 | 1,500 | 589 |
| 2022-12-02 | 595 | 595 | 585 | 593 | 2,500 | 593 |
| 2022-12-01 | 594 | 596 | 587 | 596 | 4,400 | 596 |
| 2022-11-30 | 588 | 593 | 588 | 592 | 900 | 592 |
| 2022-11-29 | 592 | 592 | 589 | 591 | 700 | 591 |
| 2022-11-28 | 587 | 595 | 583 | 593 | 1,800 | 593 |
| 2022-11-25 | 576 | 588 | 576 | 582 | 3,500 | 582 |
| 2022-11-24 | 575 | 580 | 575 | 576 | 2,400 | 576 |
| 2022-11-22 | 569 | 575 | 569 | 575 | 1,000 | 575 |
| 2022-11-21 | 566 | 574 | 566 | 566 | 32,700 | 566 |
| 2022-11-18 | 569 | 575 | 569 | 575 | 2,600 | 575 |
| 2022-11-17 | 564 | 568 | 564 | 568 | 700 | 568 |
| 2022-11-16 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2022-11-15 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2022-11-14 | 564 | 565 | 560 | 562 | 1,000 | 562 |
| 2022-11-11 | 562 | 562 | 561 | 561 | 400 | 561 |
| 2022-11-10 | 569 | 569 | 562 | 562 | 600 | 562 |
| 2022-11-09 | 570 | 570 | 569 | 570 | 800 | 570 |
| 2022-11-08 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2022-11-07 | 561 | 567 | 559 | 559 | 1,700 | 559 |
| 2022-11-04 | 562 | 563 | 560 | 560 | 2,900 | 560 |
| 2022-11-02 | 565 | 570 | 565 | 567 | 6,000 | 567 |
| 2022-11-01 | 565 | 569 | 560 | 565 | 2,000 | 565 |
| 2022-10-31 | 570 | 570 | 564 | 564 | 1,200 | 564 |
| 2022-10-28 | 570 | 570 | 562 | 565 | 500 | 565 |
| 2022-10-27 | 560 | 560 | 560 | 560 | 1,300 | 560 |
| 2022-10-26 | 560 | 565 | 560 | 560 | 2,500 | 560 |
| 2022-10-25 | 571 | 571 | 556 | 559 | 3,700 | 559 |
| 2022-10-24 | 561 | 563 | 561 | 561 | 1,400 | 561 |
| 2022-10-21 | 569 | 569 | 569 | 569 | 900 | 569 |
| 2022-10-20 | 570 | 570 | 569 | 569 | 4,400 | 569 |
| 2022-10-19 | 579 | 579 | 571 | 571 | 2,000 | 571 |
| 2022-10-18 | 584 | 584 | 573 | 575 | 2,200 | 575 |
| 2022-10-17 | 560 | 585 | 560 | 583 | 4,700 | 583 |
| 2022-10-14 | 564 | 565 | 560 | 562 | 2,800 | 562 |
| 2022-10-13 | 570 | 577 | 563 | 563 | 2,200 | 563 |
| 2022-10-12 | 572 | 572 | 568 | 568 | 300 | 568 |
| 2022-10-11 | 585 | 585 | 570 | 571 | 2,800 | 571 |
| 2022-10-07 | 575 | 575 | 569 | 569 | 900 | 569 |
| 2022-10-06 | - | - | - | 570 | - | 570 |
| 2022-10-05 | 567 | 579 | 567 | 570 | 1,100 | 570 |
| 2022-10-04 | 568 | 576 | 566 | 576 | 500 | 576 |
| 2022-10-03 | 567 | 567 | 565 | 566 | 1,000 | 566 |
| 2022-09-30 | 570 | 570 | 566 | 566 | 3,700 | 566 |
| 2022-09-29 | 574 | 576 | 574 | 576 | 500 | 576 |
| 2022-09-28 | 570 | 570 | 567 | 568 | 1,800 | 568 |
| 2022-09-27 | 567 | 578 | 567 | 573 | 1,300 | 573 |
| 2022-09-26 | 561 | 576 | 561 | 574 | 2,600 | 574 |
| 2022-09-22 | 575 | 576 | 561 | 561 | 2,300 | 561 |
| 2022-09-21 | 566 | 577 | 566 | 575 | 3,700 | 575 |
| 2022-09-20 | 566 | 566 | 565 | 565 | 1,000 | 565 |
| 2022-09-16 | 580 | 580 | 570 | 570 | 1,600 | 570 |
| 2022-09-15 | 580 | 585 | 570 | 580 | 3,100 | 580 |
| 2022-09-14 | 575 | 594 | 575 | 577 | 4,100 | 577 |
| 2022-09-13 | 575 | 578 | 566 | 569 | 1,800 | 569 |
| 2022-09-12 | 564 | 570 | 564 | 569 | 2,100 | 569 |
| 2022-09-09 | 570 | 570 | 560 | 560 | 1,100 | 560 |
| 2022-09-08 | 570 | 575 | 561 | 575 | 1,100 | 575 |
| 2022-09-07 | 562 | 598 | 562 | 575 | 5,600 | 575 |
| 2022-09-06 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-09-05 | 561 | 562 | 561 | 562 | 400 | 562 |
| 2022-09-02 | 572 | 572 | 561 | 561 | 1,000 | 561 |
| 2022-09-01 | 567 | 570 | 565 | 570 | 1,500 | 570 |
| 2022-08-31 | 567 | 568 | 567 | 567 | 800 | 567 |
| 2022-08-30 | 570 | 574 | 568 | 568 | 1,200 | 568 |
| 2022-08-29 | 555 | 570 | 555 | 570 | 1,900 | 570 |
| 2022-08-26 | 556 | 563 | 554 | 563 | 1,800 | 563 |
| 2022-08-25 | 564 | 564 | 553 | 560 | 4,400 | 560 |
| 2022-08-24 | 550 | 558 | 550 | 558 | 2,000 | 558 |
| 2022-08-23 | 550 | 553 | 549 | 552 | 1,200 | 552 |
| 2022-08-22 | 550 | 550 | 548 | 548 | 1,200 | 548 |
| 2022-08-19 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2022-08-18 | 543 | 550 | 543 | 546 | 6,100 | 546 |
| 2022-08-17 | 548 | 550 | 545 | 548 | 2,400 | 548 |
| 2022-08-16 | 550 | 556 | 550 | 551 | 1,600 | 551 |
| 2022-08-15 | 555 | 555 | 551 | 551 | 500 | 551 |
| 2022-08-12 | 555 | 555 | 551 | 555 | 1,000 | 555 |
| 2022-08-10 | 558 | 558 | 555 | 555 | 1,000 | 555 |
| 2022-08-09 | 554 | 554 | 554 | 554 | 300 | 554 |
| 2022-08-08 | 553 | 553 | 550 | 550 | 400 | 550 |
| 2022-08-05 | - | - | - | 546 | - | 546 |
| 2022-08-04 | 548 | 557 | 546 | 546 | 2,300 | 546 |
| 2022-08-03 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2022-08-02 | 555 | 555 | 551 | 551 | 1,400 | 551 |
| 2022-08-01 | 555 | 558 | 555 | 555 | 900 | 555 |
| 2022-07-29 | 553 | 554 | 553 | 554 | 600 | 554 |
| 2022-07-28 | - | - | - | 547 | - | 547 |
| 2022-07-27 | - | - | - | 547 | - | 547 |
| 2022-07-26 | 551 | 551 | 547 | 547 | 1,300 | 547 |
| 2022-07-25 | 550 | 550 | 547 | 547 | 1,200 | 547 |
| 2022-07-22 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2022-07-21 | 557 | 557 | 556 | 556 | 200 | 556 |
| 2022-07-20 | 556 | 556 | 547 | 547 | 1,600 | 547 |
| 2022-07-19 | 551 | 559 | 550 | 550 | 2,500 | 550 |
| 2022-07-15 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2022-07-14 | 546 | 556 | 545 | 545 | 1,100 | 545 |
| 2022-07-13 | 546 | 547 | 546 | 546 | 700 | 546 |
| 2022-07-12 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2022-07-11 | 554 | 554 | 547 | 547 | 500 | 547 |
| 2022-07-08 | 546 | 546 | 546 | 546 | 500 | 546 |
| 2022-07-07 | 546 | 553 | 545 | 545 | 600 | 545 |
| 2022-07-06 | 553 | 553 | 545 | 546 | 1,600 | 546 |
| 2022-07-05 | 545 | 552 | 545 | 552 | 400 | 552 |
| 2022-07-04 | 554 | 554 | 545 | 545 | 800 | 545 |
| 2022-07-01 | 551 | 552 | 551 | 552 | 300 | 552 |
| 2022-06-30 | 555 | 555 | 550 | 553 | 1,500 | 553 |
| 2022-06-29 | 557 | 557 | 551 | 551 | 400 | 551 |
| 2022-06-28 | 558 | 558 | 552 | 557 | 1,100 | 557 |
| 2022-06-27 | - | - | - | 552 | - | 552 |
| 2022-06-24 | 551 | 554 | 551 | 552 | 500 | 552 |
| 2022-06-23 | 551 | 552 | 550 | 552 | 1,300 | 552 |
| 2022-06-22 | 549 | 549 | 542 | 542 | 900 | 542 |
| 2022-06-21 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2022-06-20 | 542 | 542 | 540 | 540 | 800 | 540 |
| 2022-06-17 | 540 | 542 | 540 | 542 | 600 | 542 |
| 2022-06-16 | 554 | 554 | 541 | 541 | 800 | 541 |
| 2022-06-15 | - | - | - | 541 | - | 541 |
| 2022-06-14 | 546 | 558 | 541 | 541 | 2,700 | 541 |
| 2022-06-13 | 550 | 550 | 549 | 549 | 2,800 | 549 |
| 2022-06-10 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2022-06-09 | 565 | 565 | 550 | 555 | 6,400 | 555 |
| 2022-06-08 | 563 | 564 | 558 | 564 | 800 | 564 |
| 2022-06-07 | 564 | 565 | 556 | 556 | 19,700 | 556 |
| 2022-06-06 | 563 | 566 | 559 | 563 | 2,700 | 563 |
| 2022-06-03 | 559 | 564 | 559 | 562 | 1,700 | 562 |
| 2022-06-02 | 549 | 581 | 549 | 559 | 4,400 | 559 |
| 2022-06-01 | 553 | 561 | 545 | 548 | 9,000 | 548 |
| 2022-05-31 | 562 | 596 | 549 | 559 | 19,900 | 559 |
| 2022-05-30 | 595 | 647 | 549 | 550 | 114,100 | 550 |
| 2022-05-27 | 556 | 556 | 542 | 547 | 700 | 547 |
| 2022-05-26 | 551 | 556 | 551 | 556 | 800 | 556 |
| 2022-05-25 | 546 | 546 | 539 | 539 | 1,700 | 539 |
| 2022-05-24 | 566 | 567 | 548 | 552 | 1,700 | 552 |
| 2022-05-23 | 564 | 566 | 562 | 566 | 300 | 566 |
| 2022-05-20 | 555 | 559 | 555 | 559 | 400 | 559 |
| 2022-05-19 | 550 | 555 | 550 | 555 | 300 | 555 |
| 2022-05-18 | 550 | 554 | 550 | 554 | 600 | 554 |
| 2022-05-17 | - | - | - | 563 | - | 563 |
| 2022-05-16 | 563 | 563 | 563 | 563 | 500 | 563 |
| 2022-05-13 | - | - | - | 563 | - | 563 |
| 2022-05-12 | 550 | 564 | 550 | 563 | 600 | 563 |
| 2022-05-11 | 552 | 552 | 550 | 551 | 1,000 | 551 |
| 2022-05-10 | - | - | - | 534 | - | 534 |
| 2022-05-09 | 546 | 552 | 534 | 534 | 1,400 | 534 |
| 2022-05-06 | 543 | 548 | 534 | 546 | 1,000 | 546 |
| 2022-05-02 | - | - | - | 533 | - | 533 |
| 2022-04-28 | 533 | 533 | 533 | 533 | 200 | 533 |
| 2022-04-27 | 534 | 535 | 531 | 531 | 1,500 | 531 |
| 2022-04-26 | 535 | 540 | 535 | 540 | 600 | 540 |
| 2022-04-25 | - | - | - | 545 | - | 545 |
| 2022-04-22 | 535 | 545 | 535 | 545 | 400 | 545 |
| 2022-04-21 | 533 | 535 | 533 | 535 | 1,500 | 535 |
| 2022-04-20 | 550 | 554 | 535 | 535 | 3,300 | 535 |
| 2022-04-19 | 547 | 547 | 541 | 541 | 600 | 541 |
| 2022-04-18 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2022-04-15 | 545 | 545 | 541 | 541 | 700 | 541 |
| 2022-04-14 | 549 | 549 | 546 | 546 | 2,500 | 546 |
| 2022-04-13 | 544 | 545 | 544 | 545 | 200 | 545 |
| 2022-04-12 | 553 | 556 | 547 | 547 | 600 | 547 |
| 2022-04-11 | 555 | 555 | 554 | 554 | 300 | 554 |
| 2022-04-08 | - | - | - | 555 | - | 555 |
| 2022-04-07 | 556 | 556 | 555 | 555 | 300 | 555 |
| 2022-04-06 | 552 | 552 | 550 | 550 | 300 | 550 |
| 2022-04-05 | 550 | 566 | 550 | 566 | 2,100 | 566 |
| 2022-04-04 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2022-04-01 | 543 | 556 | 541 | 542 | 1,600 | 542 |
| 2022-03-31 | 540 | 555 | 540 | 541 | 1,000 | 541 |
| 2022-03-30 | - | - | - | 537 | - | 537 |
| 2022-03-29 | 537 | 537 | 535 | 537 | 1,100 | 537 |
| 2022-03-28 | 550 | 550 | 536 | 537 | 2,400 | 537 |
| 2022-03-25 | 544 | 554 | 544 | 550 | 600 | 550 |
| 2022-03-24 | 549 | 559 | 536 | 544 | 7,900 | 544 |
| 2022-03-23 | 538 | 572 | 538 | 570 | 2,500 | 570 |
| 2022-03-22 | 547 | 547 | 536 | 537 | 1,300 | 537 |
| 2022-03-18 | 538 | 543 | 538 | 543 | 700 | 543 |
| 2022-03-17 | 540 | 547 | 540 | 543 | 1,300 | 543 |
| 2022-03-16 | 532 | 555 | 532 | 545 | 1,400 | 545 |
| 2022-03-15 | 536 | 537 | 532 | 532 | 1,400 | 532 |
| 2022-03-14 | 533 | 540 | 533 | 540 | 600 | 540 |
| 2022-03-11 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2022-03-10 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2022-03-09 | 540 | 575 | 540 | 543 | 1,100 | 543 |
| 2022-03-08 | 540 | 540 | 535 | 535 | 600 | 535 |
| 2022-03-07 | 557 | 557 | 540 | 540 | 1,000 | 540 |
| 2022-03-04 | - | - | - | 563 | - | 563 |
| 2022-03-03 | 553 | 563 | 553 | 563 | 1,100 | 563 |
| 2022-03-02 | 560 | 565 | 555 | 555 | 2,400 | 555 |
| 2022-03-01 | 578 | 578 | 559 | 561 | 3,600 | 561 |
| 2022-02-28 | 582 | 583 | 568 | 579 | 2,000 | 579 |
| 2022-02-25 | 580 | 590 | 578 | 584 | 13,300 | 584 |
| 2022-02-24 | 622 | 660 | 618 | 660 | 13,600 | 660 |
| 2022-02-22 | 625 | 626 | 620 | 620 | 5,600 | 620 |
| 2022-02-21 | 627 | 627 | 623 | 627 | 2,400 | 627 |
| 2022-02-18 | 633 | 634 | 625 | 625 | 1,800 | 625 |
| 2022-02-17 | 626 | 633 | 620 | 626 | 1,100 | 626 |
| 2022-02-16 | 635 | 635 | 625 | 625 | 1,700 | 625 |
| 2022-02-15 | 637 | 637 | 617 | 617 | 1,700 | 617 |
| 2022-02-14 | 615 | 622 | 615 | 617 | 3,000 | 617 |
| 2022-02-10 | 612 | 616 | 612 | 615 | 1,300 | 615 |
| 2022-02-09 | 611 | 611 | 609 | 610 | 300 | 610 |
| 2022-02-08 | 615 | 615 | 614 | 615 | 400 | 615 |
| 2022-02-07 | 619 | 619 | 615 | 618 | 1,500 | 618 |
| 2022-02-04 | 610 | 620 | 610 | 620 | 1,000 | 620 |
| 2022-02-03 | 606 | 620 | 606 | 618 | 1,000 | 618 |
| 2022-02-02 | 622 | 625 | 598 | 610 | 4,700 | 610 |
| 2022-02-01 | 600 | 606 | 600 | 606 | 700 | 606 |
| 2022-01-31 | 600 | 620 | 600 | 620 | 3,300 | 620 |
| 2022-01-28 | 587 | 606 | 587 | 600 | 1,200 | 600 |
| 2022-01-27 | 600 | 600 | 587 | 587 | 1,700 | 587 |
| 2022-01-26 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2022-01-25 | 593 | 599 | 587 | 597 | 1,900 | 597 |
| 2022-01-24 | 596 | 597 | 593 | 597 | 400 | 597 |
| 2022-01-21 | 599 | 599 | 598 | 598 | 800 | 598 |
| 2022-01-20 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2022-01-19 | 577 | 588 | 577 | 586 | 1,400 | 586 |
| 2022-01-18 | 590 | 592 | 580 | 581 | 1,500 | 581 |
| 2022-01-17 | 597 | 602 | 593 | 593 | 2,100 | 593 |
| 2022-01-14 | 597 | 597 | 596 | 596 | 1,100 | 596 |
| 2022-01-13 | 595 | 599 | 595 | 599 | 400 | 599 |
| 2022-01-12 | 594 | 595 | 594 | 594 | 1,700 | 594 |
| 2022-01-11 | 597 | 597 | 596 | 596 | 800 | 596 |
| 2022-01-07 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2022-01-06 | 598 | 601 | 591 | 601 | 1,400 | 601 |
| 2022-01-05 | 598 | 599 | 595 | 599 | 800 | 599 |
| 2022-01-04 | 603 | 603 | 589 | 593 | 2,600 | 593 |
分割・併合履歴 ： なし
