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
2004-12-30	316	316	316	316	1,000	526.67
2004-12-28	313	330	313	330	4,000	550
2004-12-27	315	315	315	315	7,000	525
2004-12-24	331	331	321	321	5,000	535
2004-12-22	322	322	321	321	30,000	535
2004-12-21	319	320	319	320	6,000	533.33
2004-12-20	318	318	316	316	3,000	526.67
2004-12-17	320	320	320	320	2,000	533.33
2004-12-16	313	314	313	314	2,000	523.33
2004-12-14	320	320	305	312	13,000	520
2004-12-13	343	343	330	330	7,000	550
2004-12-10	323	345	323	341	8,000	568.33
2004-12-09	321	321	321	321	1,000	535
2004-12-08	319	320	317	317	4,000	528.33
2004-12-07	320	320	315	315	6,000	525
2004-12-06	315	319	315	319	5,000	531.67
2004-12-03	320	320	315	315	8,000	525
2004-12-02	335	335	323	323	7,000	538.33
2004-12-01	354	354	350	350	2,000	583.33
2004-11-30	341	354	341	354	4,000	590
2004-11-29	341	358	341	358	4,000	596.67
2004-11-26	359	360	359	360	6,000	600
2004-11-25	370	380	365	365	12,000	608.33
2004-11-24	360	370	360	360	8,000	600
2004-11-22	380	383	360	360	20,000	600
2004-11-19	390	390	375	380	9,000	633.33
2004-11-18	419	430	379	380	34,000	633.33
2004-11-17	375	445	375	420	45,000	700
2004-11-16	370	375	365	365	13,000	608.33
2004-11-15	408	408	369	370	72,000	616.67
2004-11-12	522	522	422	422	99,000	703.33
2004-11-11	497	522	492	522	223,000	870
2004-11-10	369	442	368	442	159,000	736.67
2004-11-09	330	362	325	362	71,000	603.33
2004-11-08	320	335	315	330	47,000	550
2004-11-04	265	265	265	265	3,000	441.67
2004-10-27	266	266	266	266	1,000	443.33
2004-10-26	265	265	265	265	1,000	441.67
2004-10-25	263	263	261	261	5,000	435
2004-10-22	262	263	262	263	12,000	438.33
2004-10-21	266	266	263	263	4,000	438.33
2004-10-20	265	265	265	265	1,000	441.67
2004-10-18	266	266	261	261	11,000	435
2004-10-14	277	280	277	280	7,000	466.67
2004-10-08	270	275	270	275	3,000	458.33
2004-10-01	270	270	270	270	1,000	450
2004-09-24	278	278	270	270	6,000	450
2004-09-22	270	270	270	270	2,000	450
2004-09-21	270	270	266	266	3,000	443.33
2004-09-15	270	270	270	270	3,000	450
2004-09-13	270	270	270	270	2,000	450
2004-09-10	270	270	270	270	1,000	450
2004-09-07	265	265	265	265	1,000	441.67
2004-09-02	265	265	265	265	4,000	441.67
2004-08-27	278	278	278	278	1,000	463.33
2004-08-25	288	288	281	281	4,000	468.33
2004-08-18	280	280	280	280	1,000	466.67
2004-08-17	270	270	270	270	1,000	450
2004-08-16	269	269	269	269	1,000	448.33
2004-08-11	268	268	268	268	1,000	446.67
2004-08-05	266	266	266	266	30,000	443.33
2004-08-04	272	272	270	270	3,000	450
2004-08-02	280	280	280	280	4,000	466.67
2004-07-30	280	280	280	280	1,000	466.67
2004-07-29	289	289	288	288	5,000	480
2004-07-27	276	276	276	276	1,000	460
2004-07-23	290	290	290	290	4,000	483.33
2004-07-22	278	290	278	290	9,000	483.33
2004-07-16	271	280	271	280	3,000	466.67
2004-07-15	271	271	270	270	2,000	450
2004-07-14	289	289	280	280	4,000	466.67
2004-07-13	285	285	285	285	1,000	475
2004-07-12	289	289	281	281	5,000	468.33
2004-07-09	295	295	295	295	10,000	491.67
2004-07-07	270	270	261	261	3,000	435
2004-07-02	280	280	280	280	2,000	466.67
2004-07-01	275	280	275	280	2,000	466.67
2004-06-30	271	271	271	271	1,000	451.67
2004-06-29	270	270	270	270	4,000	450
2004-06-28	270	270	270	270	3,000	450
2004-06-25	271	271	271	271	2,000	451.67
2004-06-24	266	266	266	266	1,000	443.33
2004-06-22	270	270	270	270	1,000	450
2004-06-21	270	270	270	270	4,000	450
2004-06-18	271	271	270	270	2,000	450
2004-06-15	276	276	276	276	1,000	460
2004-06-09	266	266	266	266	2,000	443.33
2004-06-07	261	261	261	261	1,000	435
2004-06-04	251	251	251	251	3,000	418.33
2004-06-03	255	255	255	255	3,000	425
2004-06-02	265	265	265	265	1,000	441.67
2004-06-01	255	255	255	255	1,000	425
2004-05-28	270	270	270	270	2,000	450
2004-05-25	289	289	289	289	4,000	481.67
2004-05-24	281	281	276	276	2,000	460
2004-05-19	275	275	275	275	2,000	458.33
2004-05-17	285	285	275	275	7,000	458.33
2004-05-13	272	272	272	272	1,000	453.33
2004-05-11	265	265	263	263	3,000	438.33
2004-05-10	300	300	300	300	4,000	500
2004-05-07	300	300	300	300	1,000	500
2004-05-06	300	300	300	300	1,000	500
2004-04-26	310	310	310	310	4,000	516.67
2004-04-23	310	310	310	310	2,000	516.67
2004-04-22	310	310	310	310	2,000	516.67
2004-04-21	311	311	311	311	2,000	518.33
2004-04-19	313	313	310	310	4,000	516.67
2004-04-15	340	340	330	330	2,000	550
2004-04-14	365	370	330	340	24,000	566.67
2004-04-13	314	364	314	364	33,000	606.67
2004-04-09	280	280	280	280	1,000	466.67
2004-04-08	260	260	260	260	1,000	433.33
2004-04-07	248	259	246	259	10,000	431.67
2004-04-06	235	236	235	235	4,000	391.67
2004-03-30	290	290	290	290	1,000	483.33
2004-03-26	294	297	294	294	17,000	490
2004-03-25	263	291	263	280	14,000	466.67
2004-03-24	251	251	251	251	1,000	418.33
2004-03-23	249	249	249	249	1,000	415
2004-03-17	254	254	254	254	3,000	423.33
2004-03-16	240	250	240	250	2,000	416.67
2004-03-15	250	250	250	250	2,000	416.67
2004-03-11	234	236	234	236	19,000	393.33
2004-03-09	233	233	233	233	1,000	388.33
2004-03-05	223	223	223	223	2,000	371.67
2004-03-04	225	225	221	221	9,000	368.33
2004-03-03	221	221	221	221	2,000	368.33
2004-03-02	230	230	221	221	2,000	368.33
2004-03-01	230	230	230	230	1,000	383.33
2004-02-26	241	241	241	241	2,000	401.67
2004-02-25	244	244	244	244	4,000	406.67
2004-02-24	234	234	234	234	1,000	390
2004-02-23	229	229	229	229	1,000	381.67
2004-02-20	228	230	228	230	3,000	383.33
2004-02-18	210	215	210	211	4,000	351.67
2004-02-17	211	211	211	211	1,000	351.67
2004-02-10	230	230	215	215	10,000	358.33
2004-02-09	231	231	231	231	1,000	385
2004-02-05	230	230	230	230	1,000	383.33
2004-02-03	230	230	230	230	2,000	383.33
2004-01-23	251	251	250	250	3,000	416.67
2004-01-22	250	250	250	250	2,000	416.67
2004-01-20	240	240	232	232	2,000	386.67
2004-01-16	230	230	230	230	17,000	383.33
2004-01-15	230	230	230	230	2,000	383.33
2004-01-07	241	250	241	250	2,000	416.67

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

5820 (株)三ッ星 の時系列データ [2004年度]

5820 (株)三ッ星の時系列データ [2004年度]