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
2023-12-29	784	789	781	783	95,400	783
2023-12-28	772	788	768	786	101,700	786
2023-12-27	765	775	762	774	84,900	774
2023-12-26	762	769	762	767	57,800	767
2023-12-25	776	777	760	765	61,000	765
2023-12-22	769	773	765	770	46,800	770
2023-12-21	767	771	760	764	72,000	764
2023-12-20	778	793	770	770	182,200	770
2023-12-19	779	780	771	778	52,600	778
2023-12-18	781	784	772	780	55,300	780
2023-12-15	781	796	781	790	119,400	790
2023-12-14	793	799	786	786	72,900	786
2023-12-13	792	792	782	787	66,900	787
2023-12-12	799	802	792	793	64,300	793
2023-12-11	800	810	793	798	98,100	798
2023-12-08	784	795	780	788	128,700	788
2023-12-07	795	800	788	789	72,300	789
2023-12-06	783	807	783	802	106,000	802
2023-12-05	812	812	786	786	105,300	786
2023-12-04	817	817	807	808	74,700	808
2023-12-01	818	828	816	826	67,900	826
2023-11-30	805	818	804	818	79,500	818
2023-11-29	813	825	807	807	105,900	807
2023-11-28	835	840	831	834	170,300	834
2023-11-27	844	849	836	842	49,900	842
2023-11-24	844	844	836	837	50,900	837
2023-11-22	845	845	835	840	59,200	840
2023-11-21	835	847	828	841	76,600	841
2023-11-20	838	852	830	830	105,500	830
2023-11-17	810	837	809	837	73,000	837
2023-11-16	817	831	814	821	74,100	821
2023-11-15	834	838	819	822	116,600	822
2023-11-14	834	837	821	827	52,600	827
2023-11-13	837	844	825	834	63,000	834
2023-11-10	836	838	819	833	81,600	833
2023-11-09	823	844	815	844	91,300	844
2023-11-08	835	840	815	815	100,200	815
2023-11-07	830	838	829	835	168,300	835
2023-11-06	819	837	818	837	166,400	837
2023-11-02	820	820	805	806	106,600	806
2023-11-01	795	810	788	809	150,600	809
2023-10-31	775	795	771	790	153,900	790
2023-10-30	779	783	762	772	132,400	772
2023-10-27	768	793	768	790	193,600	790
2023-10-26	760	771	755	766	148,000	766
2023-10-25	783	785	762	764	207,600	764
2023-10-24	767	776	745	775	164,300	775
2023-10-23	770	779	761	762	162,000	762
2023-10-20	771	779	762	775	192,900	775
2023-10-19	786	789	774	780	166,700	780
2023-10-18	800	805	786	796	150,500	796
2023-10-17	797	810	793	807	233,200	807
2023-10-16	795	804	787	793	254,500	793
2023-10-13	855	856	804	804	375,100	804
2023-10-12	877	880	858	868	121,000	868
2023-10-11	871	884	862	879	232,500	879
2023-10-10	862	896	862	868	290,800	868
2023-10-06	854	866	840	852	322,800	852
2023-10-05	875	879	820	861	917,900	861
2023-10-04	855	873	844	855	485,100	855
2023-10-03	936	936	895	895	211,700	895
2023-10-02	949	971	943	944	209,700	944
2023-09-29	969	970	943	944	129,900	944
2023-09-28	954	975	952	961	100,800	961
2023-09-27	954	969	945	967	105,500	967
2023-09-26	975	975	955	962	120,300	962
2023-09-25	963	976	950	975	207,300	975
2023-09-22	1,003	1,007	967	976	367,600	976
2023-09-21	982	1,034	980	1,010	524,800	1,010
2023-09-20	962	986	957	971	397,400	971
2023-09-19	945	947	926	947	138,800	947
2023-09-15	923	944	918	938	190,400	938
2023-09-14	909	924	907	919	70,000	919
2023-09-13	912	915	905	909	71,800	909
2023-09-12	906	927	904	923	97,800	923
2023-09-11	916	921	901	910	89,900	910
2023-09-08	906	918	898	909	116,300	909
2023-09-07	918	920	908	913	186,800	913
2023-09-06	935	946	925	933	150,600	933
2023-09-05	931	949	931	943	142,700	943
2023-09-04	938	947	926	933	186,500	933
2023-09-01	921	938	907	932	238,500	932
2023-08-31	895	924	895	906	290,000	906
2023-08-30	901	903	873	880	191,700	880
2023-08-29	867	896	867	886	149,500	886
2023-08-28	859	863	848	860	89,100	860
2023-08-25	861	862	850	855	86,900	855
2023-08-24	870	874	856	867	87,300	867
2023-08-23	866	870	856	867	82,300	867
2023-08-22	851	867	838	867	111,300	867
2023-08-21	851	860	847	851	94,600	851
2023-08-18	862	870	849	854	133,500	854
2023-08-17	888	888	866	874	182,900	874
2023-08-16	880	910	879	906	162,100	906
2023-08-15	881	900	881	887	105,800	887
2023-08-14	910	915	880	889	162,800	889
2023-08-10	898	910	890	909	96,600	909
2023-08-09	936	937	900	908	172,900	908
2023-08-08	930	938	923	926	173,600	926
2023-08-07	922	936	918	925	106,200	925
2023-08-04	933	946	926	936	174,300	936
2023-08-03	980	983	943	948	276,800	948
2023-08-02	984	997	966	988	239,700	988
2023-08-01	960	998	947	976	372,200	976
2023-07-31	955	968	951	961	341,200	961
2023-07-28	915	933	908	925	276,100	925
2023-07-27	922	928	910	922	167,700	922
2023-07-26	921	930	917	930	128,100	930
2023-07-25	931	936	910	920	183,100	920
2023-07-24	929	943	925	929	218,600	929
2023-07-21	930	933	902	928	294,500	928
2023-07-20	934	940	915	915	264,100	915
2023-07-19	919	943	915	924	583,900	924
2023-07-18	884	912	882	894	292,900	894
2023-07-14	912	917	868	897	920,000	897
2023-07-13	874	937	870	911	2,499,600	911
2023-07-12	808	809	774	794	377,400	794
2023-07-11	819	819	797	801	129,200	801
2023-07-10	812	831	806	812	175,800	812
2023-07-07	805	814	794	807	187,200	807
2023-07-06	794	831	792	805	255,300	805
2023-07-05	796	805	791	793	208,900	793
2023-07-04	758	812	756	795	303,300	795
2023-07-03	739	774	738	763	257,700	763
2023-06-30	719	729	713	726	131,100	726
2023-06-29	699	713	698	712	95,900	712
2023-06-28	690	699	688	699	51,400	699
2023-06-27	688	688	679	686	51,000	686
2023-06-26	686	703	671	688	118,700	688
2023-06-23	696	699	682	685	69,700	685
2023-06-22	692	699	690	691	47,900	691
2023-06-21	692	698	691	697	62,300	697
2023-06-20	683	691	680	691	77,000	691
2023-06-19	681	683	677	683	60,500	683
2023-06-16	676	681	668	674	145,200	674
2023-06-15	678	679	671	675	49,200	675
2023-06-14	678	679	669	672	58,100	672
2023-06-13	667	676	666	676	77,100	676
2023-06-12	658	666	654	666	51,800	666
2023-06-09	663	665	651	655	74,600	655
2023-06-08	665	665	653	655	61,000	655
2023-06-07	662	668	656	659	84,700	659
2023-06-06	654	659	649	654	44,900	654
2023-06-05	661	669	653	656	79,500	656
2023-06-02	645	657	645	656	43,900	656
2023-06-01	630	651	629	646	77,100	646
2023-05-31	637	642	629	630	93,000	630
2023-05-30	644	647	639	645	64,300	645
2023-05-29	664	664	655	655	166,000	655
2023-05-26	672	672	655	655	113,000	655
2023-05-25	676	678	668	675	75,900	675
2023-05-24	677	681	676	678	26,700	678
2023-05-23	686	688	673	680	68,900	680
2023-05-22	678	684	676	684	44,200	684
2023-05-19	680	681	676	676	39,600	676
2023-05-18	683	686	677	679	68,300	679
2023-05-17	686	686	681	683	44,600	683
2023-05-16	693	693	683	690	39,000	690
2023-05-15	685	692	684	692	57,200	692
2023-05-12	685	687	675	685	55,800	685
2023-05-11	686	688	680	686	73,900	686
2023-05-10	694	697	685	689	53,200	689
2023-05-09	685	697	685	690	62,700	690
2023-05-08	682	688	677	684	62,500	684
2023-05-02	686	689	674	682	66,500	682
2023-05-01	688	690	680	682	106,200	682
2023-04-28	673	684	669	682	56,400	682
2023-04-27	665	671	662	666	69,600	666
2023-04-26	668	676	659	672	81,000	672
2023-04-25	680	681	670	671	86,200	671
2023-04-24	687	687	677	679	51,500	679
2023-04-21	691	692	681	685	64,600	685
2023-04-20	681	694	679	693	58,200	693
2023-04-19	681	684	678	683	40,900	683
2023-04-18	683	689	677	685	46,200	685
2023-04-17	685	689	673	678	70,700	678
2023-04-14	698	704	687	687	110,100	687
2023-04-13	676	690	672	689	104,900	689
2023-04-12	675	682	673	682	62,100	682
2023-04-11	672	675	663	673	89,400	673
2023-04-10	657	673	654	670	123,300	670
2023-04-07	677	684	652	656	218,800	656
2023-04-06	695	695	672	676	259,600	676
2023-04-05	767	775	706	720	724,200	720
2023-04-04	741	754	736	748	202,100	748
2023-04-03	731	741	725	736	121,400	736
2023-03-31	712	718	700	716	140,500	716
2023-03-30	704	710	698	703	65,500	703
2023-03-29	691	703	690	703	94,400	703
2023-03-28	704	704	680	686	61,000	686
2023-03-27	701	702	689	699	41,100	699
2023-03-24	699	699	689	696	45,600	696
2023-03-23	685	700	678	699	44,000	699
2023-03-22	695	697	685	691	39,200	691
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