5820 (株)三ッ星の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	104	106	104	106	6,000	176.67
2010-12-29	111	111	109	109	4,000	181.67
2010-12-27	116	116	114	114	3,000	190
2010-12-24	121	121	121	121	3,000	201.67
2010-12-22	122	122	119	119	2,000	198.33
2010-12-21	117	117	117	117	1,000	195
2010-12-20	115	117	115	117	2,000	195
2010-12-16	115	115	115	115	1,000	191.67
2010-12-13	115	115	115	115	2,000	191.67
2010-12-10	119	119	119	119	1,000	198.33
2010-12-09	119	119	119	119	2,000	198.33
2010-12-08	116	116	116	116	1,000	193.33
2010-12-06	116	116	116	116	1,000	193.33
2010-12-03	119	119	116	116	5,000	193.33
2010-11-30	119	119	119	119	1,000	198.33
2010-11-25	117	117	117	117	4,000	195
2010-11-24	113	113	113	113	2,000	188.33
2010-11-19	113	113	113	113	2,000	188.33
2010-11-15	107	107	107	107	1,000	178.33
2010-11-12	106	110	106	110	2,000	183.33
2010-11-11	110	110	110	110	4,000	183.33
2010-11-10	110	114	110	114	4,000	190
2010-11-05	115	115	115	115	2,000	191.67
2010-10-29	113	118	113	118	2,000	196.67
2010-10-28	119	119	119	119	1,000	198.33
2010-10-26	119	119	119	119	1,000	198.33
2010-10-25	119	119	119	119	4,000	198.33
2010-10-22	116	116	116	116	1,000	193.33
2010-10-18	115	115	115	115	1,000	191.67
2010-10-15	114	114	113	113	2,000	188.33
2010-10-08	113	113	113	113	3,000	188.33
2010-10-07	118	118	118	118	1,000	196.67
2010-10-06	121	121	121	121	1,000	201.67
2010-09-29	126	126	126	126	1,000	210
2010-09-24	129	129	126	126	4,000	210
2010-09-22	126	126	126	126	1,000	210
2010-09-15	125	125	125	125	1,000	208.33
2010-09-13	120	120	120	120	1,000	200
2010-09-02	122	122	122	122	1,000	203.33
2010-08-25	122	127	122	127	7,000	211.67
2010-08-24	122	122	122	122	1,000	203.33
2010-08-23	119	119	118	118	4,000	196.67
2010-08-17	118	119	118	119	3,000	198.33
2010-08-11	119	119	118	118	3,000	196.67
2010-08-10	120	120	120	120	1,000	200
2010-08-06	120	120	120	120	1,000	200
2010-08-04	128	128	128	128	1,000	213.33
2010-07-29	125	125	125	125	2,000	208.33
2010-07-23	124	124	124	124	5,000	206.67
2010-07-22	125	125	123	125	7,000	208.33
2010-07-21	125	125	125	125	1,000	208.33
2010-07-20	125	125	125	125	1,000	208.33
2010-07-13	132	132	132	132	2,000	220
2010-07-12	127	136	127	136	6,000	226.67
2010-07-09	118	118	118	118	1,000	196.67
2010-07-08	119	119	119	119	1,000	198.33
2010-07-06	120	120	120	120	3,000	200
2010-06-28	122	122	122	122	1,000	203.33
2010-06-25	127	127	127	127	3,000	211.67
2010-06-23	123	124	123	124	6,000	206.67
2010-06-22	128	128	123	123	3,000	205
2010-06-21	125	128	125	128	8,000	213.33
2010-06-18	123	124	123	124	4,000	206.67
2010-06-16	120	124	119	124	4,000	206.67
2010-06-15	116	116	116	116	1,000	193.33
2010-06-14	123	123	123	123	2,000	205
2010-06-11	115	118	115	118	3,000	196.67
2010-06-09	113	116	113	116	7,000	193.33
2010-06-08	119	119	115	115	2,000	191.67
2010-06-04	120	120	119	119	2,000	198.33
2010-06-03	120	120	120	120	3,000	200
2010-06-01	125	125	125	125	5,000	208.33
2010-05-26	130	130	130	130	2,000	216.67
2010-05-25	150	150	145	145	5,000	241.67
2010-05-24	145	145	145	145	1,000	241.67
2010-05-14	143	143	143	143	1,000	238.33
2010-05-13	149	150	149	150	3,000	250
2010-05-12	150	150	150	150	1,000	250
2010-04-30	142	152	142	152	2,000	253.33
2010-04-28	150	150	150	150	3,000	250
2010-04-27	144	147	142	147	3,000	245
2010-04-26	159	159	159	159	1,000	265
2010-04-23	155	159	155	159	6,000	265
2010-04-22	137	148	137	148	6,000	246.67
2010-04-21	136	137	136	137	2,000	228.33
2010-04-20	135	135	135	135	2,000	225
2010-04-15	137	138	137	138	2,000	230
2010-04-14	128	135	128	135	2,000	225
2010-04-13	130	130	130	130	1,000	216.67
2010-04-12	131	131	131	131	2,000	218.33
2010-04-09	130	130	130	130	4,000	216.67
2010-04-06	130	130	130	130	1,000	216.67
2010-04-05	130	130	130	130	1,000	216.67
2010-03-31	122	133	122	133	10,000	221.67
2010-03-30	142	142	142	142	3,000	236.67
2010-03-29	132	142	132	142	3,000	236.67
2010-03-26	121	121	121	121	1,000	201.67
2010-03-25	117	117	117	117	5,000	195
2010-03-24	114	116	114	116	6,000	193.33
2010-03-23	112	112	112	112	1,000	186.67
2010-03-19	112	112	112	112	2,000	186.67
2010-03-18	113	115	113	115	7,000	191.67
2010-03-17	111	111	111	111	1,000	185
2010-03-11	109	110	108	110	3,000	183.33
2010-03-10	110	110	110	110	2,000	183.33
2010-03-09	110	111	110	111	2,000	185
2010-03-08	114	114	108	108	3,000	180
2010-03-04	112	112	112	112	1,000	186.67
2010-03-02	116	116	116	116	1,000	193.33
2010-02-25	113	113	113	113	7,000	188.33
2010-02-24	111	114	111	114	4,000	190
2010-02-23	110	110	110	110	3,000	183.33
2010-02-12	108	108	108	108	1,000	180
2010-02-10	110	110	110	110	2,000	183.33
2010-02-04	112	112	112	112	1,000	186.67
2010-01-29	109	115	109	115	8,000	191.67
2010-01-25	111	114	111	114	8,000	190
2010-01-22	113	114	113	114	3,000	190
2010-01-20	113	113	113	113	7,000	188.33
2010-01-19	114	114	114	114	1,000	190
2010-01-18	114	114	111	112	12,000	186.67
2010-01-15	111	111	111	111	5,000	185
2010-01-08	126	126	126	126	1,000	210
2010-01-05	125	125	125	125	1,000	208.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5820 (株)三ッ星 の時系列データ [2010年度]

5820 (株)三ッ星の時系列データ [2010年度]