5932 三協立山(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	682	700	675	678	132,400	678
2023-03-17	687	699	680	692	110,200	692
2023-03-16	694	699	681	686	130,700	686
2023-03-15	712	728	707	721	147,700	721
2023-03-14	711	711	693	696	161,300	696
2023-03-13	757	757	729	733	153,400	733
2023-03-10	769	777	760	772	174,200	772
2023-03-09	752	780	752	778	173,100	778
2023-03-08	761	761	744	748	122,900	748
2023-03-07	752	763	744	762	107,700	762
2023-03-06	730	753	729	752	156,900	752
2023-03-03	730	740	723	729	123,500	729
2023-03-02	745	759	728	729	210,700	729
2023-03-01	721	738	710	736	195,300	736
2023-02-28	730	733	705	713	172,500	713
2023-02-27	704	740	704	727	375,600	727
2023-02-24	668	688	665	688	163,500	688
2023-02-22	665	675	658	663	95,900	663
2023-02-21	647	659	644	657	64,400	657
2023-02-20	636	654	633	648	103,100	648
2023-02-17	638	639	630	630	52,800	630
2023-02-16	645	645	638	642	46,800	642
2023-02-15	635	638	632	637	29,600	637
2023-02-14	626	632	623	632	37,800	632
2023-02-13	624	626	614	618	39,100	618
2023-02-10	617	624	613	624	63,500	624
2023-02-09	624	624	616	617	28,300	617
2023-02-08	626	633	615	626	64,400	626
2023-02-07	631	640	626	628	23,500	628
2023-02-06	644	647	621	632	61,400	632
2023-02-03	637	653	632	636	81,400	636
2023-02-02	662	667	643	647	92,700	647
2023-02-01	669	672	659	662	94,300	662
2023-01-31	683	688	666	672	124,800	672
2023-01-30	652	682	652	675	564,600	675
2023-01-27	645	653	639	651	75,600	651
2023-01-26	657	658	641	645	86,300	645
2023-01-25	643	654	636	651	89,000	651
2023-01-24	652	655	641	641	141,400	641
2023-01-23	625	658	611	656	253,500	656
2023-01-20	606	618	603	617	119,300	617
2023-01-19	592	633	592	616	257,700	616
2023-01-18	583	597	579	595	127,900	595
2023-01-17	565	588	564	581	137,600	581
2023-01-16	584	585	559	562	170,300	562
2023-01-13	562	602	558	596	449,300	596
2023-01-12	538	567	522	566	444,600	566
2023-01-11	539	543	535	543	72,800	543
2023-01-10	534	537	527	535	51,700	535
2023-01-06	518	532	518	528	57,900	528
2023-01-05	522	526	518	520	58,700	520
2023-01-04	531	531	520	524	65,900	524

分割・併合履歴：なし