5932 三協立山(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2275075774475141,400751
2021-10-2175976175175329,500753
2021-10-2077077075775936,800759
2021-10-1977477576176133,700761
2021-10-1877377376477337,500773
2021-10-1575977175877170,400771
2021-10-14745750734750100,500750
2021-10-13760761745746109,300746
2021-10-1276977176276261,000762
2021-10-1177177476477069,100770
2021-10-08783791772774103,200774
2021-10-07807807767773240,100773
2021-10-06774828766813435,000813
2021-10-0576678176277273,000772
2021-10-0477678276978045,500780
2021-10-0178078476876984,000769
2021-09-3078879278278235,100782
2021-09-2977678877378760,600787
2021-09-2879079077978673,500786
2021-09-2779379778479048,000790
2021-09-2478179477879366,300793
2021-09-2279279277077184,100771
2021-09-2180380778479486,400794
2021-09-1780580779580778,100807
2021-09-1680381079880446,700804
2021-09-1581281379980744,700807
2021-09-1480782080282059,300820
2021-09-1380580679280686,400806
2021-09-1079080078980067,400800
2021-09-0979679678679062,700790
2021-09-08789807789804141,100804
2021-09-0777578777178792,200787
2021-09-0677077676777056,900770
2021-09-0377177476776958,800769
2021-09-0277077076377051,600770
2021-09-01765773759770112,800770
2021-08-3175276074975348,300753
2021-08-3075775775075538,700755
2021-08-2775575574274741,600747
2021-08-2674975774875650,300756
2021-08-2575175774674634,900746
2021-08-2474175374174855,900748
2021-08-2373774973774253,600742
2021-08-2073874373073285,000732
2021-08-1973674473173569,300735
2021-08-1873474673274485,600744
2021-08-1773974473273484,600734
2021-08-16756756739739108,000739
2021-08-1377177175575558,400755
2021-08-1276977376376961,000769
2021-08-1176577175976673,100766
2021-08-1075476375175883,100758
2021-08-0676576575375563,900755
2021-08-0576576775575990,500759
2021-08-04789789766766124,200766
2021-08-0379980078578972,100789
2021-08-0279480978680191,100801
2021-07-30797798784786104,600786
2021-07-2980080079079672,800796
2021-07-2880880879179784,400797
2021-07-2782382380680972,700809
2021-07-2683383981581974,000819
2021-07-21833845827829102,900829
2021-07-20814834810818174,600818
2021-07-19831847825825107,200825
2021-07-1684785483583894,800838
2021-07-1586186184284887,600848
2021-07-14842875841856270,700856
2021-07-13871878858872176,100872
2021-07-12841865836865119,400865
2021-07-09820832815830122,600830
2021-07-0883884482882887,800828
2021-07-07841852834843102,000843
2021-07-0685586484684986,400849
2021-07-0586887385386084,800860
2021-07-02852871847871141,500871
2021-07-01855867851851146,800851
2021-06-30895899853855258,300855
2021-06-29910917884886159,900886
2021-06-28918930912914232,500914
2021-06-25897915896910247,000910
2021-06-24907913868900542,700900
2021-06-239209268768981,356,500898
2021-06-2281281379680475,600804
2021-06-21820825788788163,700788
2021-06-18808848800835516,900835
2021-06-1780780779879937,900799
2021-06-1680782080781153,500811
2021-06-1580380879680543,300805
2021-06-1480680679580039,700800
2021-06-1180280579279765,500797
2021-06-1078980078379870,000798
2021-06-0978179578178661,600786
2021-06-0877978477477951,300779
2021-06-0778978977778138,100781
2021-06-0477879177678451,500784
2021-06-0378078377678160,200781
2021-06-0278378877878157,200781
2021-06-01785790769786119,900786
2021-05-3179079178178760,700787
2021-05-2877879577879576,200795
2021-05-27795798779779143,500779
2021-05-2680180279479855,400798
2021-05-2580981279880059,000800
2021-05-2480181380180935,300809
2021-05-2180881180180456,500804
2021-05-2081582381181140,400811
2021-05-1981381580480655,200806
2021-05-1881582581281942,700819
2021-05-1781382281181265,400812
2021-05-1482983381581769,300817
2021-05-1382584581881868,700818
2021-05-12852852821829106,800829
2021-05-11860873855859107,200859
2021-05-1085487085185954,000859
2021-05-0785485584284778,500847
2021-05-06827852820844149,900844
2021-04-30809826809820107,800820
2021-04-2882482480980956,400809
2021-04-2782783281881976,500819
2021-04-26816825810819124,900819
2021-04-2380582980281698,600816
2021-04-22809809796802133,600802
2021-04-21825825800802171,200802
2021-04-2086086583983985,700839
2021-04-1986887385585748,100857
2021-04-1687988486286460,700864
2021-04-1587689187587964,100879
2021-04-1491791787588088,400880
2021-04-13877914875908158,600908
2021-04-12866885860882122,000882
2021-04-09851866841854127,100854
2021-04-08891900837840313,200840
2021-04-07858891844890297,400890
2021-04-06843878818858378,500858
2021-04-0582784282284288,200842
2021-04-0282782982182643,300826
2021-04-0182983482082478,800824
2021-03-31835837822824112,300824
2021-03-30852852832845110,300845
2021-03-2985385383584886,200848
2021-03-2682884582683865,300838
2021-03-2582383081882560,500825
2021-03-24846846807816143,300816
2021-03-2386386584885385,400853
2021-03-22840857835856116,600856
2021-03-19830841819837348,400837
2021-03-18840840823835104,600835
2021-03-1784084282883665,100836
2021-03-16832838822838174,200838
2021-03-15832852825834131,200834
2021-03-12812824808824102,900824
2021-03-1183683681682180,600821
2021-03-1083684282383278,100832
2021-03-0982883782183592,200835
2021-03-0882983081082257,500822
2021-03-0581281780181767,800817
2021-03-0480882280081453,900814
2021-03-0381182179981468,400814
2021-03-0281682079981181,700811
2021-03-0181382280182287,500822
2021-02-2682182780280277,200802
2021-02-2583083882483149,100831
2021-02-2482783881882455,700824
2021-02-2282083081782871,000828
2021-02-1981581580681450,900814
2021-02-1883283281481950,400819
2021-02-1782983782583152,700831
2021-02-1684084082482858,400828
2021-02-1583784783484242,200842
2021-02-1283784083083643,400836
2021-02-1084584583683949,900839
2021-02-0987087084184844,900848
2021-02-0886588486387175,200871
2021-02-0586286685186162,800861
2021-02-04844866843862128,400862
2021-02-03829847800843105,100843
2021-02-0281282581282549,100825
2021-02-0180281979381569,100815
2021-01-2980881780180254,500802
2021-01-2880181480180861,800808
2021-01-2781082181081241,700812
2021-01-2681281480481344,200813
2021-01-2582082381281334,800813
2021-01-2283583581981949,400819
2021-01-2185087183683785,700837
2021-01-2083084682684456,700844
2021-01-1981583980883166,300831
2021-01-1883583581681835,300818
2021-01-1584484883683661,100836
2021-01-1485485884585270,200852
2021-01-1383685783585489,800854
2021-01-12860860833843110,100843
2021-01-08822842820832120,600832
2021-01-0781882881482186,400821
2021-01-0678781078780759,400807
2021-01-0578679578478756,000787
2021-01-0482082078979889,200798

分割・併合履歴 : なし