1. HOME >
  2. 株価時系列 >
  3. 5820 >
  4. 2004年

5820 (株)三ッ星 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303163163163161,000526.67
2004-12-283133303133304,000550
2004-12-273153153153157,000525
2004-12-243313313213215,000535
2004-12-2232232232132130,000535
2004-12-213193203193206,000533.33
2004-12-203183183163163,000526.67
2004-12-173203203203202,000533.33
2004-12-163133143133142,000523.33
2004-12-1432032030531213,000520
2004-12-133433433303307,000550
2004-12-103233453233418,000568.33
2004-12-093213213213211,000535
2004-12-083193203173174,000528.33
2004-12-073203203153156,000525
2004-12-063153193153195,000531.67
2004-12-033203203153158,000525
2004-12-023353353233237,000538.33
2004-12-013543543503502,000583.33
2004-11-303413543413544,000590
2004-11-293413583413584,000596.67
2004-11-263593603593606,000600
2004-11-2537038036536512,000608.33
2004-11-243603703603608,000600
2004-11-2238038336036020,000600
2004-11-193903903753809,000633.33
2004-11-1841943037938034,000633.33
2004-11-1737544537542045,000700
2004-11-1637037536536513,000608.33
2004-11-1540840836937072,000616.67
2004-11-1252252242242299,000703.33
2004-11-11497522492522223,000870
2004-11-10369442368442159,000736.67
2004-11-0933036232536271,000603.33
2004-11-0832033531533047,000550
2004-11-042652652652653,000441.67
2004-10-272662662662661,000443.33
2004-10-262652652652651,000441.67
2004-10-252632632612615,000435
2004-10-2226226326226312,000438.33
2004-10-212662662632634,000438.33
2004-10-202652652652651,000441.67
2004-10-1826626626126111,000435
2004-10-142772802772807,000466.67
2004-10-082702752702753,000458.33
2004-10-012702702702701,000450
2004-09-242782782702706,000450
2004-09-222702702702702,000450
2004-09-212702702662663,000443.33
2004-09-152702702702703,000450
2004-09-132702702702702,000450
2004-09-102702702702701,000450
2004-09-072652652652651,000441.67
2004-09-022652652652654,000441.67
2004-08-272782782782781,000463.33
2004-08-252882882812814,000468.33
2004-08-182802802802801,000466.67
2004-08-172702702702701,000450
2004-08-162692692692691,000448.33
2004-08-112682682682681,000446.67
2004-08-0526626626626630,000443.33
2004-08-042722722702703,000450
2004-08-022802802802804,000466.67
2004-07-302802802802801,000466.67
2004-07-292892892882885,000480
2004-07-272762762762761,000460
2004-07-232902902902904,000483.33
2004-07-222782902782909,000483.33
2004-07-162712802712803,000466.67
2004-07-152712712702702,000450
2004-07-142892892802804,000466.67
2004-07-132852852852851,000475
2004-07-122892892812815,000468.33
2004-07-0929529529529510,000491.67
2004-07-072702702612613,000435
2004-07-022802802802802,000466.67
2004-07-012752802752802,000466.67
2004-06-302712712712711,000451.67
2004-06-292702702702704,000450
2004-06-282702702702703,000450
2004-06-252712712712712,000451.67
2004-06-242662662662661,000443.33
2004-06-222702702702701,000450
2004-06-212702702702704,000450
2004-06-182712712702702,000450
2004-06-152762762762761,000460
2004-06-092662662662662,000443.33
2004-06-072612612612611,000435
2004-06-042512512512513,000418.33
2004-06-032552552552553,000425
2004-06-022652652652651,000441.67
2004-06-012552552552551,000425
2004-05-282702702702702,000450
2004-05-252892892892894,000481.67
2004-05-242812812762762,000460
2004-05-192752752752752,000458.33
2004-05-172852852752757,000458.33
2004-05-132722722722721,000453.33
2004-05-112652652632633,000438.33
2004-05-103003003003004,000500
2004-05-073003003003001,000500
2004-05-063003003003001,000500
2004-04-263103103103104,000516.67
2004-04-233103103103102,000516.67
2004-04-223103103103102,000516.67
2004-04-213113113113112,000518.33
2004-04-193133133103104,000516.67
2004-04-153403403303302,000550
2004-04-1436537033034024,000566.67
2004-04-1331436431436433,000606.67
2004-04-092802802802801,000466.67
2004-04-082602602602601,000433.33
2004-04-0724825924625910,000431.67
2004-04-062352362352354,000391.67
2004-03-302902902902901,000483.33
2004-03-2629429729429417,000490
2004-03-2526329126328014,000466.67
2004-03-242512512512511,000418.33
2004-03-232492492492491,000415
2004-03-172542542542543,000423.33
2004-03-162402502402502,000416.67
2004-03-152502502502502,000416.67
2004-03-1123423623423619,000393.33
2004-03-092332332332331,000388.33
2004-03-052232232232232,000371.67
2004-03-042252252212219,000368.33
2004-03-032212212212212,000368.33
2004-03-022302302212212,000368.33
2004-03-012302302302301,000383.33
2004-02-262412412412412,000401.67
2004-02-252442442442444,000406.67
2004-02-242342342342341,000390
2004-02-232292292292291,000381.67
2004-02-202282302282303,000383.33
2004-02-182102152102114,000351.67
2004-02-172112112112111,000351.67
2004-02-1023023021521510,000358.33
2004-02-092312312312311,000385
2004-02-052302302302301,000383.33
2004-02-032302302302302,000383.33
2004-01-232512512502503,000416.67
2004-01-222502502502502,000416.67
2004-01-202402402322322,000386.67
2004-01-1623023023023017,000383.33
2004-01-152302302302302,000383.33
2004-01-072412502412502,000416.67

分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株