5932 三協立山(株) 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
2022-11-2557958357658338,200583
2022-11-2457958057257968,100579
2022-11-2257257757057565,400575
2022-11-2157457556957054,800570
2022-11-1857157356857239,500572
2022-11-1756857156756925,400569
2022-11-1656756956556926,400569
2022-11-1556356956256738,700567
2022-11-1456756856256431,900564
2022-11-1156756956356980,500569
2022-11-1055755955155954,000559
2022-11-0955355655055538,500555
2022-11-0855155354755241,400552
2022-11-0754755054354643,700546
2022-11-04549552539540108,900540
2022-11-0254755754755655,300556
2022-11-0154855154554773,600547
2022-10-3154354453854447,600544
2022-10-28531540528538180,600538
2022-10-2753253753053657,100536
2022-10-2653754352853572,400535
2022-10-25534534516528137,700528
2022-10-2454354353153179,100531
2022-10-2154254553653693,000536
2022-10-2054155254054856,300548
2022-10-1954254554054472,500544
2022-10-1854154553653965,500539
2022-10-1753753853253693,200536
2022-10-1454555054354396,700543
2022-10-13547547535536108,300536
2022-10-12556557542551140,800551
2022-10-11568581555556170,900556
2022-10-07572594570571238,400571
2022-10-06616636556570633,300570
2022-10-0561862461761959,500619
2022-10-0460361860261767,400617
2022-10-0358459758259475,900594
2022-09-3060660659159152,500591
2022-09-2961161460260277,700602
2022-09-2859060158960178,900601
2022-09-2759860959259453,200594
2022-09-2660560559159473,400594
2022-09-2260761460461053,800610
2022-09-2160961360561041,400610
2022-09-2060962060961642,100616
2022-09-1660360760160135,400601
2022-09-1560760960360429,000604
2022-09-1461561760860842,800608
2022-09-1362862862362436,000624
2022-09-1262962962162547,800625
2022-09-0962262962262866,400628
2022-09-0861262461162048,100620
2022-09-0761261260360553,500605
2022-09-0661361760861233,800612
2022-09-0561361560861249,600612
2022-09-0261861961361827,900618
2022-09-0161362661261768,200617
2022-08-3161962261261323,300613
2022-08-3062362761862234,100622
2022-08-2961261961061442,500614
2022-08-2663763762662725,300627
2022-08-2562563762463330,600633
2022-08-2461362661262131,800621
2022-08-2361461961261262,900612
2022-08-2262563062162446,200624
2022-08-1963763762562530,700625
2022-08-1864064363363427,800634
2022-08-1764364763964741,800647
2022-08-1664864863663832,300638
2022-08-1565465464364525,200645
2022-08-1265065364064663,500646
2022-08-1062563461963442,200634
2022-08-0962563062262245,800622
2022-08-0863363662762843,700628
2022-08-0562563862563841,000638
2022-08-0462863262162846,000628
2022-08-0363363562362556,100625
2022-08-0264764863263350,700633
2022-08-0165465464765157,000651
2022-07-2965365464264648,200646
2022-07-2864065364065361,300653
2022-07-2765665764064364,800643
2022-07-2665666264965860,600658
2022-07-2565566465465559,200655
2022-07-22654666638659135,800659
2022-07-21658669650655113,400655
2022-07-20640665635661177,100661
2022-07-19652652628634151,400634
2022-07-15629652620643376,100643
2022-07-14616639607625446,900625
2022-07-13582617570616720,800616
2022-07-1254455354455274,600552
2022-07-1155055454755181,200551
2022-07-0855055254454487,200544
2022-07-0753655053555085,600550
2022-07-06546546534535137,400535
2022-07-0555255354654731,100547
2022-07-0455455454555427,700554
2022-07-0155455454354670,300546
2022-06-3055455655055033,000550
2022-06-2955955955355439,200554
2022-06-2855655955155951,500559
2022-06-2755956355255328,900553
2022-06-2455855955355421,500554
2022-06-2354655654655622,600556
2022-06-2255755754955041,700550
2022-06-2155356054855740,000557
2022-06-20573573540546146,200546
2022-06-1757057356356573,300565
2022-06-1658758958058730,500587
2022-06-1558358757957936,100579
2022-06-1458358758258424,100584
2022-06-1358559058458740,500587
2022-06-1059659759359335,300593
2022-06-0959760359660136,700601
2022-06-0859560159559826,100598
2022-06-0758759558759123,900591
2022-06-0658558958458730,500587
2022-06-0359659658558521,400585
2022-06-0259759859059551,300595
2022-06-0159060059060054,700600
2022-05-3158358858058324,300583
2022-05-3059159458258252,600582
2022-05-2759559559059047,300590
2022-05-2658559458558625,200586
2022-05-2559159158358318,600583
2022-05-2459559658558532,200585
2022-05-2359760159359819,400598
2022-05-2059559758859542,200595
2022-05-1958759458359134,500591
2022-05-1859060259060221,600602
2022-05-1760060059059033,300590
2022-05-1661661858859974,500599
2022-05-1357761257761267,100612
2022-05-1258559158058161,900581
2022-05-1159659658458733,500587
2022-05-1060060158859746,300597
2022-05-0960860859759725,200597
2022-05-0659961059660738,500607
2022-05-0259059758859354,500593
2022-04-2857858457458433,300584
2022-04-2757858057257467,200574
2022-04-2658159058158623,000586
2022-04-2558358357757833,800578
2022-04-2260060159259252,200592
2022-04-2159361459361457,700614
2022-04-2058459458259254,200592
2022-04-1957857857357431,500574
2022-04-1858358357357367,100573
2022-04-1558759458658637,900586
2022-04-1459659758558834,200588
2022-04-1358659158259140,600591
2022-04-1259859858358466,400584
2022-04-1159560359359653,900596
2022-04-0860260459059676,800596
2022-04-0759960259560090,100600
2022-04-0661461760360590,700605
2022-04-05650654605619199,700619
2022-04-0464565363964960,200649
2022-04-0164064763264444,700644
2022-03-3164264964164134,300641
2022-03-3065465464065045,500650
2022-03-2964365263865251,800652
2022-03-2864765264264925,100649
2022-03-2565165464364628,700646
2022-03-2464764964264937,200649
2022-03-2365866165565642,100656
2022-03-2265665764765747,700657
2022-03-18642652639646108,300646
2022-03-1763864563364540,800645
2022-03-1663163662563635,800636
2022-03-1563063062262628,300626
2022-03-1462263062263012,900630
2022-03-1162963161462066,200620
2022-03-1061062660762657,300626
2022-03-0959060259059271,400592
2022-03-0860761459159862,400598
2022-03-0761661960561554,000615
2022-03-0463063561761740,800617
2022-03-0362763862663132,900631
2022-03-0263263361861842,100618
2022-03-0163864863464175,500641
2022-02-2862663462262846,300628
2022-02-2562562661862237,400622
2022-02-2462262761562738,600627
2022-02-2263563561862325,800623
2022-02-2162964862463954,000639
2022-02-1861562961562736,100627
2022-02-1762862861662037,000620
2022-02-1662463161863141,200631
2022-02-1561562461361453,600614
2022-02-1461962261261477,000614
2022-02-1062062961762935,200629
2022-02-0961762261361830,000618
2022-02-0861362161361822,700618
2022-02-0761762061161549,800615
2022-02-0462062561662125,500621
2022-02-0362663462462453,000624
2022-02-0261663561563164,200631
2022-02-0162662761161271,300612
2022-01-3161362360962250,000622
2022-01-2860861060060680,100606
2022-01-27609614591598143,000598
2022-01-2661162260560658,300606
2022-01-25621622608615106,400615
2022-01-2463163562062657,700626
2022-01-2164164263163467,300634
2022-01-2064265964164770,400647
2022-01-19660663642642119,500642
2022-01-1866767266266363,300663
2022-01-1767167466266552,500665
2022-01-14683685663669122,900669
2022-01-13700708684686141,800686
2022-01-12743755687700418,000700
2022-01-1172974072674057,000740
2022-01-0773073571772434,700724
2022-01-0673674272972940,500729
2022-01-0574374573774125,200741
2022-01-0473874372974345,800743

分割・併合履歴 : なし