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
2022-12-30	532	534	528	528	64,800	528
2022-12-29	519	533	516	532	68,800	532
2022-12-28	519	524	512	523	123,500	523
2022-12-27	530	530	519	522	84,100	522
2022-12-26	523	524	518	524	37,200	524
2022-12-23	522	523	520	522	63,800	522
2022-12-22	529	529	522	526	56,700	526
2022-12-21	534	539	525	525	66,000	525
2022-12-20	543	550	534	535	99,600	535
2022-12-19	541	544	539	543	45,500	543
2022-12-16	549	552	543	543	44,100	543
2022-12-15	552	555	551	553	21,600	553
2022-12-14	552	554	549	553	31,000	553
2022-12-13	553	553	548	550	30,100	550
2022-12-12	548	553	545	551	46,800	551
2022-12-09	543	549	543	546	32,200	546
2022-12-08	550	550	542	544	51,000	544
2022-12-07	545	550	543	550	37,900	550
2022-12-06	546	549	545	545	26,900	545
2022-12-05	555	556	547	551	39,500	551
2022-12-02	562	562	548	551	76,400	551
2022-12-01	570	570	563	566	56,800	566
2022-11-30	559	568	559	565	97,500	565
2022-11-29	561	562	556	560	72,500	560
2022-11-28	585	585	571	572	197,100	572
2022-11-25	579	583	576	583	38,200	583
2022-11-24	579	580	572	579	68,100	579
2022-11-22	572	577	570	575	65,400	575
2022-11-21	574	575	569	570	54,800	570
2022-11-18	571	573	568	572	39,500	572
2022-11-17	568	571	567	569	25,400	569
2022-11-16	567	569	565	569	26,400	569
2022-11-15	563	569	562	567	38,700	567
2022-11-14	567	568	562	564	31,900	564
2022-11-11	567	569	563	569	80,500	569
2022-11-10	557	559	551	559	54,000	559
2022-11-09	553	556	550	555	38,500	555
2022-11-08	551	553	547	552	41,400	552
2022-11-07	547	550	543	546	43,700	546
2022-11-04	549	552	539	540	108,900	540
2022-11-02	547	557	547	556	55,300	556
2022-11-01	548	551	545	547	73,600	547
2022-10-31	543	544	538	544	47,600	544
2022-10-28	531	540	528	538	180,600	538
2022-10-27	532	537	530	536	57,100	536
2022-10-26	537	543	528	535	72,400	535
2022-10-25	534	534	516	528	137,700	528
2022-10-24	543	543	531	531	79,100	531
2022-10-21	542	545	536	536	93,000	536
2022-10-20	541	552	540	548	56,300	548
2022-10-19	542	545	540	544	72,500	544
2022-10-18	541	545	536	539	65,500	539
2022-10-17	537	538	532	536	93,200	536
2022-10-14	545	550	543	543	96,700	543
2022-10-13	547	547	535	536	108,300	536
2022-10-12	556	557	542	551	140,800	551
2022-10-11	568	581	555	556	170,900	556
2022-10-07	572	594	570	571	238,400	571
2022-10-06	616	636	556	570	633,300	570
2022-10-05	618	624	617	619	59,500	619
2022-10-04	603	618	602	617	67,400	617
2022-10-03	584	597	582	594	75,900	594
2022-09-30	606	606	591	591	52,500	591
2022-09-29	611	614	602	602	77,700	602
2022-09-28	590	601	589	601	78,900	601
2022-09-27	598	609	592	594	53,200	594
2022-09-26	605	605	591	594	73,400	594
2022-09-22	607	614	604	610	53,800	610
2022-09-21	609	613	605	610	41,400	610
2022-09-20	609	620	609	616	42,100	616
2022-09-16	603	607	601	601	35,400	601
2022-09-15	607	609	603	604	29,000	604
2022-09-14	615	617	608	608	42,800	608
2022-09-13	628	628	623	624	36,000	624
2022-09-12	629	629	621	625	47,800	625
2022-09-09	622	629	622	628	66,400	628
2022-09-08	612	624	611	620	48,100	620
2022-09-07	612	612	603	605	53,500	605
2022-09-06	613	617	608	612	33,800	612
2022-09-05	613	615	608	612	49,600	612
2022-09-02	618	619	613	618	27,900	618
2022-09-01	613	626	612	617	68,200	617
2022-08-31	619	622	612	613	23,300	613
2022-08-30	623	627	618	622	34,100	622
2022-08-29	612	619	610	614	42,500	614
2022-08-26	637	637	626	627	25,300	627
2022-08-25	625	637	624	633	30,600	633
2022-08-24	613	626	612	621	31,800	621
2022-08-23	614	619	612	612	62,900	612
2022-08-22	625	630	621	624	46,200	624
2022-08-19	637	637	625	625	30,700	625
2022-08-18	640	643	633	634	27,800	634
2022-08-17	643	647	639	647	41,800	647
2022-08-16	648	648	636	638	32,300	638
2022-08-15	654	654	643	645	25,200	645
2022-08-12	650	653	640	646	63,500	646
2022-08-10	625	634	619	634	42,200	634
2022-08-09	625	630	622	622	45,800	622
2022-08-08	633	636	627	628	43,700	628
2022-08-05	625	638	625	638	41,000	638
2022-08-04	628	632	621	628	46,000	628
2022-08-03	633	635	623	625	56,100	625
2022-08-02	647	648	632	633	50,700	633
2022-08-01	654	654	647	651	57,000	651
2022-07-29	653	654	642	646	48,200	646
2022-07-28	640	653	640	653	61,300	653
2022-07-27	656	657	640	643	64,800	643
2022-07-26	656	662	649	658	60,600	658
2022-07-25	655	664	654	655	59,200	655
2022-07-22	654	666	638	659	135,800	659
2022-07-21	658	669	650	655	113,400	655
2022-07-20	640	665	635	661	177,100	661
2022-07-19	652	652	628	634	151,400	634
2022-07-15	629	652	620	643	376,100	643
2022-07-14	616	639	607	625	446,900	625
2022-07-13	582	617	570	616	720,800	616
2022-07-12	544	553	544	552	74,600	552
2022-07-11	550	554	547	551	81,200	551
2022-07-08	550	552	544	544	87,200	544
2022-07-07	536	550	535	550	85,600	550
2022-07-06	546	546	534	535	137,400	535
2022-07-05	552	553	546	547	31,100	547
2022-07-04	554	554	545	554	27,700	554
2022-07-01	554	554	543	546	70,300	546
2022-06-30	554	556	550	550	33,000	550
2022-06-29	559	559	553	554	39,200	554
2022-06-28	556	559	551	559	51,500	559
2022-06-27	559	563	552	553	28,900	553
2022-06-24	558	559	553	554	21,500	554
2022-06-23	546	556	546	556	22,600	556
2022-06-22	557	557	549	550	41,700	550
2022-06-21	553	560	548	557	40,000	557
2022-06-20	573	573	540	546	146,200	546
2022-06-17	570	573	563	565	73,300	565
2022-06-16	587	589	580	587	30,500	587
2022-06-15	583	587	579	579	36,100	579
2022-06-14	583	587	582	584	24,100	584
2022-06-13	585	590	584	587	40,500	587
2022-06-10	596	597	593	593	35,300	593
2022-06-09	597	603	596	601	36,700	601
2022-06-08	595	601	595	598	26,100	598
2022-06-07	587	595	587	591	23,900	591
2022-06-06	585	589	584	587	30,500	587
2022-06-03	596	596	585	585	21,400	585
2022-06-02	597	598	590	595	51,300	595
2022-06-01	590	600	590	600	54,700	600
2022-05-31	583	588	580	583	24,300	583
2022-05-30	591	594	582	582	52,600	582
2022-05-27	595	595	590	590	47,300	590
2022-05-26	585	594	585	586	25,200	586
2022-05-25	591	591	583	583	18,600	583
2022-05-24	595	596	585	585	32,200	585
2022-05-23	597	601	593	598	19,400	598
2022-05-20	595	597	588	595	42,200	595
2022-05-19	587	594	583	591	34,500	591
2022-05-18	590	602	590	602	21,600	602
2022-05-17	600	600	590	590	33,300	590
2022-05-16	616	618	588	599	74,500	599
2022-05-13	577	612	577	612	67,100	612
2022-05-12	585	591	580	581	61,900	581
2022-05-11	596	596	584	587	33,500	587
2022-05-10	600	601	588	597	46,300	597
2022-05-09	608	608	597	597	25,200	597
2022-05-06	599	610	596	607	38,500	607
2022-05-02	590	597	588	593	54,500	593
2022-04-28	578	584	574	584	33,300	584
2022-04-27	578	580	572	574	67,200	574
2022-04-26	581	590	581	586	23,000	586
2022-04-25	583	583	577	578	33,800	578
2022-04-22	600	601	592	592	52,200	592
2022-04-21	593	614	593	614	57,700	614
2022-04-20	584	594	582	592	54,200	592
2022-04-19	578	578	573	574	31,500	574
2022-04-18	583	583	573	573	67,100	573
2022-04-15	587	594	586	586	37,900	586
2022-04-14	596	597	585	588	34,200	588
2022-04-13	586	591	582	591	40,600	591
2022-04-12	598	598	583	584	66,400	584
2022-04-11	595	603	593	596	53,900	596
2022-04-08	602	604	590	596	76,800	596
2022-04-07	599	602	595	600	90,100	600
2022-04-06	614	617	603	605	90,700	605
2022-04-05	650	654	605	619	199,700	619
2022-04-04	645	653	639	649	60,200	649
2022-04-01	640	647	632	644	44,700	644
2022-03-31	642	649	641	641	34,300	641
2022-03-30	654	654	640	650	45,500	650
2022-03-29	643	652	638	652	51,800	652
2022-03-28	647	652	642	649	25,100	649
2022-03-25	651	654	643	646	28,700	646
2022-03-24	647	649	642	649	37,200	649
2022-03-23	658	661	655	656	42,100	656
2022-03-22	656	657	647	657	47,700	657
2022-03-18	642	652	639	646	108,300	646
2022-03-17	638	645	633	645	40,800	645
2022-03-16	631	636	625	636	35,800	636
2022-03-15	630	630	622	626	28,300	626
2022-03-14	622	630	622	630	12,900	630
2022-03-11	629	631	614	620	66,200	620
2022-03-10	610	626	607	626	57,300	626
2022-03-09	590	602	590	592	71,400	592
2022-03-08	607	614	591	598	62,400	598
2022-03-07	616	619	605	615	54,000	615
2022-03-04	630	635	617	617	40,800	617
2022-03-03	627	638	626	631	32,900	631
2022-03-02	632	633	618	618	42,100	618
2022-03-01	638	648	634	641	75,500	641
2022-02-28	626	634	622	628	46,300	628
2022-02-25	625	626	618	622	37,400	622
2022-02-24	622	627	615	627	38,600	627
2022-02-22	635	635	618	623	25,800	623
2022-02-21	629	648	624	639	54,000	639
2022-02-18	615	629	615	627	36,100	627
2022-02-17	628	628	616	620	37,000	620
2022-02-16	624	631	618	631	41,200	631
2022-02-15	615	624	613	614	53,600	614
2022-02-14	619	622	612	614	77,000	614
2022-02-10	620	629	617	629	35,200	629
2022-02-09	617	622	613	618	30,000	618
2022-02-08	613	621	613	618	22,700	618
2022-02-07	617	620	611	615	49,800	615
2022-02-04	620	625	616	621	25,500	621
2022-02-03	626	634	624	624	53,000	624
2022-02-02	616	635	615	631	64,200	631
2022-02-01	626	627	611	612	71,300	612
2022-01-31	613	623	609	622	50,000	622
2022-01-28	608	610	600	606	80,100	606
2022-01-27	609	614	591	598	143,000	598
2022-01-26	611	622	605	606	58,300	606
2022-01-25	621	622	608	615	106,400	615
2022-01-24	631	635	620	626	57,700	626
2022-01-21	641	642	631	634	67,300	634
2022-01-20	642	659	641	647	70,400	647
2022-01-19	660	663	642	642	119,500	642
2022-01-18	667	672	662	663	63,300	663
2022-01-17	671	674	662	665	52,500	665
2022-01-14	683	685	663	669	122,900	669
2022-01-13	700	708	684	686	141,800	686
2022-01-12	743	755	687	700	418,000	700
2022-01-11	729	740	726	740	57,000	740
2022-01-07	730	735	717	724	34,700	724
2022-01-06	736	742	729	729	40,500	729
2022-01-05	743	745	737	741	25,200	741
2022-01-04	738	743	729	743	45,800	743

分割・併合履歴：なし