5820 (株)三ッ星 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
2022-12-083,6253,7103,6003,6058,0003,605
2022-12-073,6003,7353,6003,67010,4003,670
2022-12-063,6003,7303,5353,60023,0003,600
2022-12-053,7553,7703,5553,60530,0003,605
2022-12-023,8203,8203,6603,75517,5003,755
2022-12-014,0504,1003,7753,78562,0003,785
2022-11-304,3054,3053,9803,98084,9003,980
2022-11-294,0504,3403,9554,30567,6004,305
2022-11-284,3354,3654,0304,10090,1004,100
2022-11-254,3154,5504,2304,40575,3004,405
2022-11-243,8654,3103,8654,265138,4004,265
2022-11-223,8053,8503,7753,79516,9003,795
2022-11-213,9654,0003,7553,78553,8003,785
2022-11-183,8804,0003,8153,91555,7003,915
2022-11-173,6204,0503,6003,950110,1003,950
2022-11-163,6453,6453,5103,62028,9003,620
2022-11-153,6503,7103,6003,64529,3003,645
2022-11-143,6803,7603,5753,74037,9003,740
2022-11-113,4703,6303,4703,54528,1003,545
2022-11-103,4503,5503,3753,54028,6003,540
2022-11-093,3853,4503,2903,45039,8003,450
2022-11-083,3153,3403,2453,24516,6003,245
2022-11-073,1853,3053,1853,29517,3003,295
2022-11-043,2953,3053,2003,23017,3003,230
2022-11-023,3353,5203,2703,27042,9003,270
2022-11-013,2903,4253,1853,29031,9003,290
2022-10-313,2103,2853,1103,17531,2003,175
2022-10-283,2853,4203,2203,24034,3003,240
2022-10-273,3003,4253,2553,28539,6003,285
2022-10-263,7153,7203,2703,280100,6003,280
2022-10-253,8203,9253,6803,68056,4003,680
2022-10-243,8304,4153,8003,800155,1003,800
2022-10-213,4104,0653,4103,900235,6003,900
2022-10-203,2003,4253,1453,36575,2003,365
2022-10-193,1153,5103,0953,240141,7003,240
2022-10-183,0703,2502,9163,09596,2003,095
2022-10-173,0603,1903,0003,09538,1003,095
2022-10-143,1603,2403,0753,10066,4003,100
2022-10-133,5303,7453,0503,165147,6003,165
2022-10-124,0104,0603,4403,490111,9003,490
2022-10-114,4354,4354,0154,08064,3004,080
2022-10-074,1804,8704,1804,505202,4004,505
2022-10-064,7054,7054,1354,170110,7004,170
2022-10-055,2005,3304,7054,77563,6004,775
2022-10-045,1405,4804,9955,07064,2005,070
2022-10-035,2805,5905,0705,24086,6005,240
2022-09-306,8807,0105,8805,88097,3005,880
2022-09-297,3807,6106,8806,88065,5006,880
2022-09-287,8707,9107,0007,24072,6007,240
2022-09-278,0308,0707,7407,95066,9007,950
2022-09-267,9808,1307,7907,98067,1007,980
2022-09-227,9508,5307,8107,970119,4007,970
2022-09-218,0408,2006,8507,970131,8007,970
2022-09-208,4108,6007,9008,060144,0008,060
2022-09-168,4408,5507,8808,110303,8008,110
2022-09-157,6508,8007,4007,840410,9007,840
2022-09-146,4507,6506,1707,650315,4007,650
2022-09-137,8007,8006,6006,650194,2006,650
2022-09-128,1108,8007,7308,100221,5008,100
2022-09-097,0007,7006,4807,700204,7007,700
2022-09-086,7006,7006,7006,70025,8006,700
2022-09-074,9656,0204,9555,700128,1005,700
2022-09-065,1905,2404,8805,0205,8005,020
2022-09-055,1105,4004,8655,2209,3005,220
2022-09-025,2205,3105,0305,1608,7005,160
2022-09-015,8506,2205,3005,32042,0005,320
2022-08-315,7106,4405,5405,75037,4005,750
2022-08-305,5805,7705,2105,61013,7005,610
2022-08-295,6806,1805,6805,77016,8005,770
2022-08-265,6705,8505,5205,7207,2005,720
2022-08-255,7405,7405,5305,6706,1005,670
2022-08-246,0006,0005,6405,69010,7005,690
2022-08-236,0606,0905,6306,09017,8006,090
2022-08-226,3006,5006,0506,07015,5006,070
2022-08-196,5506,5506,2306,37010,0006,370
2022-08-186,8506,9906,4306,51018,4006,510
2022-08-177,0307,1906,9006,9506,1006,950
2022-08-167,0907,2806,9907,0704,9007,070
2022-08-156,9307,2006,8307,1009,1007,100
2022-08-126,9307,0506,7006,99013,6006,990
2022-08-107,2907,2906,8906,90019,9006,900
2022-08-097,1208,3507,1207,59049,1007,590
2022-08-087,3107,3507,0607,1206,1007,120
2022-08-057,1407,7906,7007,46025,0007,460
2022-08-047,7707,8007,3407,44011,3007,440
2022-08-038,6408,6407,5507,77020,3007,770
2022-08-029,0509,0508,5608,56013,4008,560
2022-08-018,9009,7008,6909,16021,7009,160
2022-07-299,2809,8508,6208,95039,8008,950
2022-07-289,3109,3108,6709,00016,4009,000
2022-07-2710,68010,8008,9109,10039,7009,100
2022-07-268,70010,0808,68010,08033,10010,080
2022-07-259,9009,9008,5808,58020,7008,580
2022-07-2210,60010,7909,0809,96040,0009,960
2022-07-2113,17014,6609,87010,39069,30010,390
2022-07-2012,04013,88012,00012,87040,20012,870
2022-07-199,54010,8909,13010,89034,30010,890
2022-07-159,8109,9409,1509,3908,1009,390
2022-07-149,50010,7008,9509,82016,8009,820
2022-07-138,8909,4507,5109,39020,8009,390
2022-07-127,0008,5006,8808,50027,0008,500
2022-07-117,0007,0506,9707,0001,7007,000
2022-07-086,9007,0306,8607,0303,2007,030
2022-07-076,8607,0106,7706,9702,9006,970
2022-07-066,9607,0006,8606,8604,1006,860
2022-07-056,9407,2306,9407,0003,4007,000
2022-07-047,0507,4207,0507,2401,6007,240
2022-07-016,8606,9606,8006,9503,0006,950
2022-06-306,5006,9606,5006,88013,1006,880
2022-06-296,5606,8806,3406,48010,7006,480
2022-06-286,5506,6806,4006,5609,8006,560
2022-06-276,6006,8606,3006,65011,5006,650
2022-06-246,3906,8006,3906,8003,3006,800
2022-06-236,3006,5306,1606,1602,8006,160
2022-06-226,3106,5806,1906,3004,3006,300
2022-06-216,8806,8806,2906,3006,3006,300
2022-06-207,2407,4106,8806,8803,8006,880
2022-06-176,9407,4406,8707,0908,7007,090
2022-06-166,9007,1206,9006,9405,7006,940
2022-06-156,9007,2106,8106,8109,7006,810
2022-06-147,1507,2007,0207,2007,8007,200
2022-06-136,5907,2106,5907,1606,5007,160
2022-06-106,1806,8306,1806,7407,2006,740
2022-06-096,3006,3406,1906,3404,9006,340
2022-06-086,1606,3006,1606,1702,3006,170
2022-06-075,9106,2605,7206,2604,0006,260
2022-06-066,0206,1006,0006,0004,5006,000
2022-06-036,1006,2806,0306,2206,7006,220
2022-06-026,0806,2005,9406,2004,2006,200
2022-06-015,9506,0805,9006,0805,4006,080
2022-05-316,0706,2506,0406,1505,7006,150
2022-05-305,8906,1005,8306,1004,5006,100
2022-05-275,9406,2805,6906,19060,6006,190
2022-05-265,9905,9905,5505,9507,4005,950
2022-05-255,8405,9005,7005,7002,3005,700
2022-05-246,0106,0405,6006,04017,6006,040
2022-05-236,3006,5605,9306,21033,1006,210
2022-05-205,0906,0005,0906,00023,4006,000
2022-05-195,4206,6205,4205,79054,7005,790
2022-05-18---4,995-4,995
2022-05-174,2954,9954,2954,99511,2004,995
2022-05-163,6354,3353,6354,29519,4004,295
2022-05-133,1853,6553,1853,6351,9003,635
2022-05-123,6753,6753,1153,1753,0003,175
2022-05-11---3,400-3,400
2022-05-10---3,400-3,400
2022-05-093,3853,4003,3853,4004003,400
2022-05-063,1653,3003,1653,2952,4003,295
2022-05-023,1003,1003,1003,1001003,100
2022-04-28---3,100-3,100
2022-04-273,1003,1003,1003,1001003,100
2022-04-26---3,160-3,160
2022-04-253,1753,2303,1603,1601,1003,160
2022-04-223,4003,4003,1953,3851,2003,385
2022-04-21---3,315-3,315
2022-04-20---3,315-3,315
2022-04-193,5553,6853,3153,3154003,315
2022-04-183,2703,3453,2703,3453003,345
2022-04-153,4503,4503,4103,4104003,410
2022-04-143,3003,3503,3003,3502003,350
2022-04-13---3,280-3,280
2022-04-12---3,280-3,280
2022-04-113,2803,2803,2803,2801003,280
2022-04-08---3,400-3,400
2022-04-073,4003,4003,4003,4001003,400
2022-04-063,4453,4453,4453,4454003,445
2022-04-053,4053,5153,4053,5157003,515
2022-04-04---3,455-3,455
2022-04-013,4603,4603,4553,4552003,455
2022-03-313,5503,5503,4353,4352003,435
2022-03-30---3,690-3,690
2022-03-293,6903,6903,6903,6901003,690
2022-03-283,7803,7803,7003,7151,2003,715
2022-03-253,6353,6653,6303,6655003,665
2022-03-243,5903,6503,5003,5006003,500
2022-03-233,6653,6653,5953,6603003,660
2022-03-223,6553,6653,6203,6654003,665
2022-03-183,4903,6703,4903,6709003,670
2022-03-173,6753,6753,6303,6302003,630
2022-03-163,5403,6753,5403,6756003,675
2022-03-153,4003,4003,4003,4002003,400
2022-03-143,3253,4453,3253,4451,7003,445
2022-03-113,0903,3403,0603,3402,8003,340
2022-03-103,4703,4703,3003,3002003,300
2022-03-09---3,330-3,330
2022-03-08---3,330-3,330
2022-03-073,1703,3303,1703,3301,1003,330
2022-03-043,3553,3553,3103,3102003,310
2022-03-03---3,425-3,425
2022-03-023,3753,4303,3103,4258003,425
2022-03-013,4453,4453,4453,4451003,445
2022-02-283,4453,4453,3053,30520,9003,305
2022-02-253,4253,5403,4203,4451,4003,445
2022-02-243,4053,4253,4053,4253003,425
2022-02-223,3903,3903,3903,39018,1003,390
2022-02-213,6003,6003,3903,3907003,390
2022-02-183,6553,6553,6553,6551003,655
2022-02-173,5953,7403,5603,7104,5003,710
2022-02-163,5103,5103,5103,5101003,510
2022-02-153,6403,6503,5803,58012,2003,580
2022-02-143,5003,6503,5003,6451,7003,645
2022-02-103,6403,6803,5003,5005,6003,500
2022-02-093,6403,6403,6403,6401003,640
2022-02-083,6453,6453,5753,5757003,575
2022-02-073,6553,6603,6503,6504003,650
2022-02-043,4403,6903,4403,6453,1003,645
2022-02-033,5803,7503,5203,5805,2003,580
2022-02-023,6003,7003,6003,6502,9003,650
2022-02-013,3603,6503,3603,6202,2003,620
2022-01-313,6303,6303,4103,4102,8003,410
2022-01-283,5503,6303,5053,6306,6003,630
2022-01-273,4503,6353,3803,5507,8003,550
2022-01-263,3953,4503,3953,4506003,450
2022-01-253,6403,6403,3953,3951,1003,395
2022-01-243,6503,6503,5103,5706003,570
2022-01-213,6203,6203,6203,6201003,620
2022-01-203,5503,6903,5503,6904,1003,690
2022-01-193,5503,7003,4803,6202,3003,620
2022-01-18---3,550-3,550
2022-01-173,6503,6503,5503,5508003,550
2022-01-143,7003,7703,6553,6551,9003,655
2022-01-13---3,800-3,800
2022-01-123,8003,8003,7703,8004003,800
2022-01-113,8953,8953,8953,8951003,895
2022-01-073,8953,8953,8953,8951003,895
2022-01-063,7853,9003,7153,8302,1003,830
2022-01-053,9103,9503,8103,8555,4003,855
2022-01-043,9903,9903,8703,8701,4003,870

分割・併合履歴 : [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株