1. HOME >
  2. 株価時系列 >
  3. 5820 >
  4. 2011年

5820 (株)三ッ星 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301511511511511,000251.67
2011-12-291501511501512,000251.67
2011-12-281451451451453,000241.67
2011-12-271411431411433,000238.33
2011-12-261421421361364,000226.67
2011-12-2214714714514513,000241.67
2011-12-211491491481483,000246.67
2011-12-201481491481492,000248.33
2011-12-191481481481482,000246.67
2011-12-161481491481494,000248.33
2011-12-151501501501503,000250
2011-12-141501501501501,000250
2011-12-131501501471509,000250
2011-12-121501521451527,000253.33
2011-12-0915615614814917,000248.33
2011-12-081571571551553,000258.33
2011-12-061591621591622,000270
2011-12-0515815815515510,000258.33
2011-12-0215016315016327,000271.67
2011-12-011641641571578,000261.67
2011-11-301591591501589,000263.33
2011-11-291571591541595,000265
2011-11-281631671631674,000278.33
2011-11-251581631581635,000271.67
2011-11-241541631541637,000271.67
2011-11-2215715714215420,000256.67
2011-11-211571571571572,000261.67
2011-11-181581581571573,000261.67
2011-11-171651651591597,000265
2011-11-161601601601601,000266.67
2011-11-151641651641653,000275
2011-11-1416216415516414,000273.33
2011-11-111651661651664,000276.67
2011-11-1017217516216224,000270
2011-11-091751761721727,000286.67
2011-11-0817717817417419,000290
2011-11-0718018017717711,000295
2011-11-041821841791798,000298.33
2011-11-021881881881881,000313.33
2011-11-0117619017219071,000316.67
2011-10-3119020418820412,000340
2011-10-2819219318619311,000321.67
2011-10-271951961931935,000321.67
2011-10-262002001951957,000325
2011-10-251911911911916,000318.33
2011-10-241901911901916,000318.33
2011-10-211851891851876,000311.67
2011-10-201851861851862,000310
2011-10-1919019018518517,000308.33
2011-10-181861961861967,000326.67
2011-10-1719019018319010,000316.67
2011-10-1419019218719217,000320
2011-10-1319920119519812,000330
2011-10-1220020018919810,000330
2011-10-1119720018019046,000316.67
2011-10-071691741691742,000290
2011-10-061671691671696,000281.67
2011-10-051661671661673,000278.33
2011-10-041651721651726,000286.67
2011-10-031701741701745,000290
2011-09-301671731671737,000288.33
2011-09-291671671621655,000275
2011-09-281651681631687,000280
2011-09-271601671541639,000271.67
2011-09-2616116516016515,000275
2011-09-2217117116516513,000275
2011-09-2119219216817368,000288.33
2011-09-2019820219519658,000326.67
2011-09-16195225186215168,000358.33
2011-09-1514517714517558,000291.67
2011-09-1413916013914537,000241.67
2011-09-131301331301338,000221.67
2011-09-121291291261267,000210
2011-09-081251251221255,000208.33
2011-09-071241241241241,000206.67
2011-09-061241241241241,000206.67
2011-09-051241241241243,000206.67
2011-09-021271271261273,000211.67
2011-09-011271271271272,000211.67
2011-08-311261261261262,000210
2011-08-301261261261262,000210
2011-08-291261261261262,000210
2011-08-261261261261261,000210
2011-08-251281301281308,000216.67
2011-08-241241241231234,000205
2011-08-231281281231233,000205
2011-08-221231251231244,000206.67
2011-08-191241251231236,000205
2011-08-181241261241258,000208.33
2011-08-171201221201223,000203.33
2011-08-161201201201202,000200
2011-08-151191201191203,000200
2011-08-121201201191192,000198.33
2011-08-111201251201254,000208.33
2011-08-101251251241242,000206.67
2011-08-091261261231236,000205
2011-08-081241281231283,000213.33
2011-08-051241271241244,000206.67
2011-08-041271271271271,000211.67
2011-08-031271271271271,000211.67
2011-08-021291291291291,000215
2011-08-0113513512912916,000215
2011-07-291281291281292,000215
2011-07-281281301281293,000215
2011-07-271311311271272,000211.67
2011-07-261311311311312,000218.33
2011-07-251311311311313,000218.33
2011-07-221311311311311,000218.33
2011-07-211281301281302,000216.67
2011-07-201311311271274,000211.67
2011-07-191301311301312,000218.33
2011-07-151271301271305,000216.67
2011-07-131261261251265,000210
2011-07-121311311311312,000218.33
2011-07-081381381381385,000230
2011-07-071301321301326,000220
2011-07-051301301301302,000216.67
2011-07-041301301301301,000216.67
2011-06-241261301261305,000216.67
2011-06-221311311261262,000210
2011-06-211301311301303,000216.67
2011-06-201261301261306,000216.67
2011-06-1712814512512520,000208.33
2011-06-161231231231231,000205
2011-06-151221221201206,000200
2011-06-141261261261261,000210
2011-06-1313113112212620,000210
2011-06-101311311311315,000218.33
2011-06-081301301301301,000216.67
2011-06-071301301301303,000216.67
2011-06-031251251251251,000208.33
2011-06-011251261241259,000208.33
2011-05-251341341341344,000223.33
2011-05-241301301301302,000216.67
2011-05-231301301301301,000216.67
2011-05-201311311311311,000218.33
2011-05-191491491351353,000225
2011-05-1814016214014516,000241.67
2011-05-171251251171172,000195
2011-05-161361361251254,000208.33
2011-05-121271271261276,000211.67
2011-05-091371371371371,000228.33
2011-04-261211211211212,000201.67
2011-04-2512412712412412,000206.67
2011-04-221341341301304,000216.67
2011-04-211361361351354,000225
2011-04-181361361361364,000226.67
2011-04-151371371371373,000228.33
2011-04-131291351291306,000216.67
2011-04-121271341271279,000211.67
2011-04-111281291251296,000215
2011-04-081271271271272,000211.67
2011-04-071481481311313,000218.33
2011-04-051531531531531,000255
2011-04-041471521461526,000253.33
2011-04-0115615614114122,000235
2011-03-3116618616516645,000276.67
2011-03-3012113612113614,000226.67
2011-03-291161161161161,000193.33
2011-03-281171171171172,000195
2011-03-251151151151153,000191.67
2011-03-231181181051105,000183.33
2011-03-221031181001036,000171.67
2011-03-18919391935,000155
2011-03-17919191911,000151.67
2011-03-168691818622,000143.33
2011-03-151011011011011,000168.33
2011-03-111261261261261,000210
2011-03-091251251251251,000208.33
2011-03-071241241241241,000206.67
2011-03-041341341341342,000223.33
2011-02-251321331321334,000221.67
2011-02-241301311301312,000218.33
2011-02-221351351351351,000225
2011-02-171301301301301,000216.67
2011-02-161301301301301,000216.67
2011-02-081451451451452,000241.67
2011-02-071281451281455,000241.67
2011-01-261271271271273,000211.67
2011-01-251221221221221,000203.33
2011-01-241171171171171,000195
2011-01-211121121121121,000186.67
2011-01-201141141131135,000188.33
2011-01-181161161121124,000186.67
2011-01-171121131121133,000188.33
2011-01-141171171171171,000195
2011-01-131131131131136,000188.33
2011-01-121161161161161,000193.33
2011-01-111151151151151,000191.67
2011-01-071111111111111,000185
2011-01-061131131131133,000188.33
2011-01-051101131101133,000188.33
2011-01-041081101081107,000183.33

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