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
2021-12-30	724	730	722	724	29,600	724
2021-12-29	723	734	723	734	22,400	734
2021-12-28	720	727	716	724	47,900	724
2021-12-27	710	721	706	719	47,200	719
2021-12-24	715	718	712	716	33,500	716
2021-12-23	704	715	703	712	41,600	712
2021-12-22	701	705	699	700	38,000	700
2021-12-21	706	715	701	702	45,500	702
2021-12-20	731	732	709	709	68,400	709
2021-12-17	724	735	724	732	48,800	732
2021-12-16	725	729	721	728	25,100	728
2021-12-15	730	734	720	723	32,100	723
2021-12-14	730	733	723	730	31,600	730
2021-12-13	737	737	723	730	39,500	730
2021-12-10	731	735	723	733	65,600	733
2021-12-09	719	724	713	716	24,300	716
2021-12-08	728	731	721	725	33,300	725
2021-12-07	709	727	703	727	64,000	727
2021-12-06	709	715	695	695	79,500	695
2021-12-03	693	712	692	712	40,300	712
2021-12-02	681	696	681	684	57,500	684
2021-12-01	680	694	678	687	103,900	687
2021-11-30	698	708	684	684	61,900	684
2021-11-29	710	710	687	688	101,900	688
2021-11-26	726	726	713	714	71,400	714
2021-11-25	736	736	727	728	14,800	728
2021-11-24	745	745	730	730	26,300	730
2021-11-22	734	745	727	744	38,800	744
2021-11-19	727	728	715	726	50,900	726
2021-11-18	727	735	723	725	63,900	725
2021-11-17	742	744	727	729	56,600	729
2021-11-16	751	755	744	744	41,000	744
2021-11-15	759	763	746	746	31,400	746
2021-11-12	748	758	748	750	37,100	750
2021-11-11	745	751	743	747	60,300	747
2021-11-10	746	751	744	747	41,800	747
2021-11-09	744	753	744	749	37,800	749
2021-11-08	738	750	738	746	44,700	746
2021-11-05	751	751	737	737	34,900	737
2021-11-04	750	756	750	752	25,800	752
2021-11-02	747	754	746	750	40,200	750
2021-11-01	759	760	751	751	72,800	751
2021-10-29	745	749	740	742	48,900	742
2021-10-28	743	750	739	745	28,900	745
2021-10-27	746	748	743	745	19,900	745
2021-10-26	745	750	742	746	24,800	746
2021-10-25	749	754	743	743	45,200	743
2021-10-22	750	757	744	751	41,400	751
2021-10-21	759	761	751	753	29,500	753
2021-10-20	770	770	757	759	36,800	759
2021-10-19	774	775	761	761	33,700	761
2021-10-18	773	773	764	773	37,500	773
2021-10-15	759	771	758	771	70,400	771
2021-10-14	745	750	734	750	100,500	750
2021-10-13	760	761	745	746	109,300	746
2021-10-12	769	771	762	762	61,000	762
2021-10-11	771	774	764	770	69,100	770
2021-10-08	783	791	772	774	103,200	774
2021-10-07	807	807	767	773	240,100	773
2021-10-06	774	828	766	813	435,000	813
2021-10-05	766	781	762	772	73,000	772
2021-10-04	776	782	769	780	45,500	780
2021-10-01	780	784	768	769	84,000	769
2021-09-30	788	792	782	782	35,100	782
2021-09-29	776	788	773	787	60,600	787
2021-09-28	790	790	779	786	73,500	786
2021-09-27	793	797	784	790	48,000	790
2021-09-24	781	794	778	793	66,300	793
2021-09-22	792	792	770	771	84,100	771
2021-09-21	803	807	784	794	86,400	794
2021-09-17	805	807	795	807	78,100	807
2021-09-16	803	810	798	804	46,700	804
2021-09-15	812	813	799	807	44,700	807
2021-09-14	807	820	802	820	59,300	820
2021-09-13	805	806	792	806	86,400	806
2021-09-10	790	800	789	800	67,400	800
2021-09-09	796	796	786	790	62,700	790
2021-09-08	789	807	789	804	141,100	804
2021-09-07	775	787	771	787	92,200	787
2021-09-06	770	776	767	770	56,900	770
2021-09-03	771	774	767	769	58,800	769
2021-09-02	770	770	763	770	51,600	770
2021-09-01	765	773	759	770	112,800	770
2021-08-31	752	760	749	753	48,300	753
2021-08-30	757	757	750	755	38,700	755
2021-08-27	755	755	742	747	41,600	747
2021-08-26	749	757	748	756	50,300	756
2021-08-25	751	757	746	746	34,900	746
2021-08-24	741	753	741	748	55,900	748
2021-08-23	737	749	737	742	53,600	742
2021-08-20	738	743	730	732	85,000	732
2021-08-19	736	744	731	735	69,300	735
2021-08-18	734	746	732	744	85,600	744
2021-08-17	739	744	732	734	84,600	734
2021-08-16	756	756	739	739	108,000	739
2021-08-13	771	771	755	755	58,400	755
2021-08-12	769	773	763	769	61,000	769
2021-08-11	765	771	759	766	73,100	766
2021-08-10	754	763	751	758	83,100	758
2021-08-06	765	765	753	755	63,900	755
2021-08-05	765	767	755	759	90,500	759
2021-08-04	789	789	766	766	124,200	766
2021-08-03	799	800	785	789	72,100	789
2021-08-02	794	809	786	801	91,100	801
2021-07-30	797	798	784	786	104,600	786
2021-07-29	800	800	790	796	72,800	796
2021-07-28	808	808	791	797	84,400	797
2021-07-27	823	823	806	809	72,700	809
2021-07-26	833	839	815	819	74,000	819
2021-07-21	833	845	827	829	102,900	829
2021-07-20	814	834	810	818	174,600	818
2021-07-19	831	847	825	825	107,200	825
2021-07-16	847	854	835	838	94,800	838
2021-07-15	861	861	842	848	87,600	848
2021-07-14	842	875	841	856	270,700	856
2021-07-13	871	878	858	872	176,100	872
2021-07-12	841	865	836	865	119,400	865
2021-07-09	820	832	815	830	122,600	830
2021-07-08	838	844	828	828	87,800	828
2021-07-07	841	852	834	843	102,000	843
2021-07-06	855	864	846	849	86,400	849
2021-07-05	868	873	853	860	84,800	860
2021-07-02	852	871	847	871	141,500	871
2021-07-01	855	867	851	851	146,800	851
2021-06-30	895	899	853	855	258,300	855
2021-06-29	910	917	884	886	159,900	886
2021-06-28	918	930	912	914	232,500	914
2021-06-25	897	915	896	910	247,000	910
2021-06-24	907	913	868	900	542,700	900
2021-06-23	920	926	876	898	1,356,500	898
2021-06-22	812	813	796	804	75,600	804
2021-06-21	820	825	788	788	163,700	788
2021-06-18	808	848	800	835	516,900	835
2021-06-17	807	807	798	799	37,900	799
2021-06-16	807	820	807	811	53,500	811
2021-06-15	803	808	796	805	43,300	805
2021-06-14	806	806	795	800	39,700	800
2021-06-11	802	805	792	797	65,500	797
2021-06-10	789	800	783	798	70,000	798
2021-06-09	781	795	781	786	61,600	786
2021-06-08	779	784	774	779	51,300	779
2021-06-07	789	789	777	781	38,100	781
2021-06-04	778	791	776	784	51,500	784
2021-06-03	780	783	776	781	60,200	781
2021-06-02	783	788	778	781	57,200	781
2021-06-01	785	790	769	786	119,900	786
2021-05-31	790	791	781	787	60,700	787
2021-05-28	778	795	778	795	76,200	795
2021-05-27	795	798	779	779	143,500	779
2021-05-26	801	802	794	798	55,400	798
2021-05-25	809	812	798	800	59,000	800
2021-05-24	801	813	801	809	35,300	809
2021-05-21	808	811	801	804	56,500	804
2021-05-20	815	823	811	811	40,400	811
2021-05-19	813	815	804	806	55,200	806
2021-05-18	815	825	812	819	42,700	819
2021-05-17	813	822	811	812	65,400	812
2021-05-14	829	833	815	817	69,300	817
2021-05-13	825	845	818	818	68,700	818
2021-05-12	852	852	821	829	106,800	829
2021-05-11	860	873	855	859	107,200	859
2021-05-10	854	870	851	859	54,000	859
2021-05-07	854	855	842	847	78,500	847
2021-05-06	827	852	820	844	149,900	844
2021-04-30	809	826	809	820	107,800	820
2021-04-28	824	824	809	809	56,400	809
2021-04-27	827	832	818	819	76,500	819
2021-04-26	816	825	810	819	124,900	819
2021-04-23	805	829	802	816	98,600	816
2021-04-22	809	809	796	802	133,600	802
2021-04-21	825	825	800	802	171,200	802
2021-04-20	860	865	839	839	85,700	839
2021-04-19	868	873	855	857	48,100	857
2021-04-16	879	884	862	864	60,700	864
2021-04-15	876	891	875	879	64,100	879
2021-04-14	917	917	875	880	88,400	880
2021-04-13	877	914	875	908	158,600	908
2021-04-12	866	885	860	882	122,000	882
2021-04-09	851	866	841	854	127,100	854
2021-04-08	891	900	837	840	313,200	840
2021-04-07	858	891	844	890	297,400	890
2021-04-06	843	878	818	858	378,500	858
2021-04-05	827	842	822	842	88,200	842
2021-04-02	827	829	821	826	43,300	826
2021-04-01	829	834	820	824	78,800	824
2021-03-31	835	837	822	824	112,300	824
2021-03-30	852	852	832	845	110,300	845
2021-03-29	853	853	835	848	86,200	848
2021-03-26	828	845	826	838	65,300	838
2021-03-25	823	830	818	825	60,500	825
2021-03-24	846	846	807	816	143,300	816
2021-03-23	863	865	848	853	85,400	853
2021-03-22	840	857	835	856	116,600	856
2021-03-19	830	841	819	837	348,400	837
2021-03-18	840	840	823	835	104,600	835
2021-03-17	840	842	828	836	65,100	836
2021-03-16	832	838	822	838	174,200	838
2021-03-15	832	852	825	834	131,200	834
2021-03-12	812	824	808	824	102,900	824
2021-03-11	836	836	816	821	80,600	821
2021-03-10	836	842	823	832	78,100	832
2021-03-09	828	837	821	835	92,200	835
2021-03-08	829	830	810	822	57,500	822
2021-03-05	812	817	801	817	67,800	817
2021-03-04	808	822	800	814	53,900	814
2021-03-03	811	821	799	814	68,400	814
2021-03-02	816	820	799	811	81,700	811
2021-03-01	813	822	801	822	87,500	822
2021-02-26	821	827	802	802	77,200	802
2021-02-25	830	838	824	831	49,100	831
2021-02-24	827	838	818	824	55,700	824
2021-02-22	820	830	817	828	71,000	828
2021-02-19	815	815	806	814	50,900	814
2021-02-18	832	832	814	819	50,400	819
2021-02-17	829	837	825	831	52,700	831
2021-02-16	840	840	824	828	58,400	828
2021-02-15	837	847	834	842	42,200	842
2021-02-12	837	840	830	836	43,400	836
2021-02-10	845	845	836	839	49,900	839
2021-02-09	870	870	841	848	44,900	848
2021-02-08	865	884	863	871	75,200	871
2021-02-05	862	866	851	861	62,800	861
2021-02-04	844	866	843	862	128,400	862
2021-02-03	829	847	800	843	105,100	843
2021-02-02	812	825	812	825	49,100	825
2021-02-01	802	819	793	815	69,100	815
2021-01-29	808	817	801	802	54,500	802
2021-01-28	801	814	801	808	61,800	808
2021-01-27	810	821	810	812	41,700	812
2021-01-26	812	814	804	813	44,200	813
2021-01-25	820	823	812	813	34,800	813
2021-01-22	835	835	819	819	49,400	819
2021-01-21	850	871	836	837	85,700	837
2021-01-20	830	846	826	844	56,700	844
2021-01-19	815	839	808	831	66,300	831
2021-01-18	835	835	816	818	35,300	818
2021-01-15	844	848	836	836	61,100	836
2021-01-14	854	858	845	852	70,200	852
2021-01-13	836	857	835	854	89,800	854
2021-01-12	860	860	833	843	110,100	843
2021-01-08	822	842	820	832	120,600	832
2021-01-07	818	828	814	821	86,400	821
2021-01-06	787	810	787	807	59,400	807
2021-01-05	786	795	784	787	56,000	787
2021-01-04	820	820	789	798	89,200	798

分割・併合履歴：なし