5820 (株)三ッ星の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	174	175	173	174	11,000	290
2012-12-27	174	175	172	173	20,000	288.33
2012-12-26	171	172	171	172	12,000	286.67
2012-12-25	171	173	171	172	14,000	286.67
2012-12-21	176	176	170	171	30,000	285
2012-12-20	173	173	173	173	1,000	288.33
2012-12-19	175	176	173	176	24,000	293.33
2012-12-18	172	173	172	173	3,000	288.33
2012-12-17	170	171	170	171	11,000	285
2012-12-14	168	169	165	169	10,000	281.67
2012-12-13	167	167	165	165	8,000	275
2012-12-12	163	166	163	166	4,000	276.67
2012-12-11	163	163	163	163	2,000	271.67
2012-12-10	167	167	165	165	7,000	275
2012-12-07	164	164	164	164	6,000	273.33
2012-12-06	164	164	164	164	1,000	273.33
2012-12-05	165	165	165	165	1,000	275
2012-12-04	161	162	161	162	4,000	270
2012-12-03	160	160	160	160	7,000	266.67
2012-11-30	158	158	158	158	1,000	263.33
2012-11-29	158	159	155	157	12,000	261.67
2012-11-28	159	159	159	159	16,000	265
2012-11-27	160	160	160	160	7,000	266.67
2012-11-26	160	160	159	160	6,000	266.67
2012-11-22	158	160	158	160	21,000	266.67
2012-11-21	157	158	157	158	3,000	263.33
2012-11-20	158	158	151	155	19,000	258.33
2012-11-19	157	157	157	157	6,000	261.67
2012-11-16	154	156	154	156	4,000	260
2012-11-15	151	151	151	151	1,000	251.67
2012-11-14	152	153	151	151	8,000	251.67
2012-11-13	155	155	152	154	23,000	256.67
2012-11-12	157	157	157	157	1,000	261.67
2012-11-09	154	155	154	155	7,000	258.33
2012-11-08	154	158	153	158	12,000	263.33
2012-11-07	155	155	155	155	4,000	258.33
2012-11-06	155	155	155	155	1,000	258.33
2012-11-05	157	157	156	156	8,000	260
2012-11-02	158	160	158	159	10,000	265
2012-11-01	154	157	154	155	12,000	258.33
2012-10-31	154	154	154	154	3,000	256.67
2012-10-30	155	155	153	153	4,000	255
2012-10-26	154	154	154	154	4,000	256.67
2012-10-25	156	156	155	155	6,000	258.33
2012-10-24	153	156	153	156	6,000	260
2012-10-23	153	154	153	154	3,000	256.67
2012-10-22	150	153	150	153	5,000	255
2012-10-18	148	150	148	149	10,000	248.33
2012-10-17	146	149	146	149	13,000	248.33
2012-10-16	148	148	147	147	5,000	245
2012-10-15	148	148	148	148	2,000	246.67
2012-10-09	145	153	145	153	8,000	255
2012-10-05	146	146	145	145	2,000	241.67
2012-10-04	145	145	145	145	8,000	241.67
2012-10-02	147	147	147	147	1,000	245
2012-09-28	149	149	149	149	1,000	248.33
2012-09-26	153	153	153	153	5,000	255
2012-09-25	153	153	153	153	2,000	255
2012-09-24	155	155	154	154	2,000	256.67
2012-09-21	153	153	153	153	2,000	255
2012-09-20	155	155	153	153	2,000	255
2012-09-19	158	158	158	158	2,000	263.33
2012-09-18	154	154	153	154	3,000	256.67
2012-09-14	153	154	153	154	4,000	256.67
2012-09-13	150	151	150	151	5,000	251.67
2012-09-12	150	150	150	150	3,000	250
2012-09-11	155	155	155	155	1,000	258.33
2012-09-10	147	147	145	147	12,000	245
2012-09-07	146	150	146	150	6,000	250
2012-09-06	148	148	145	145	9,000	241.67
2012-09-05	153	153	153	153	2,000	255
2012-09-04	149	150	149	150	3,000	250
2012-09-03	148	151	148	151	6,000	251.67
2012-08-31	152	152	152	152	1,000	253.33
2012-08-30	152	152	152	152	2,000	253.33
2012-08-28	155	155	149	149	11,000	248.33
2012-08-27	155	156	155	156	7,000	260
2012-08-24	156	158	156	156	10,000	260
2012-08-23	158	161	158	159	6,000	265
2012-08-22	162	162	162	162	1,000	270
2012-08-21	160	160	160	160	2,000	266.67
2012-08-20	159	161	159	159	4,000	265
2012-08-16	158	158	158	158	1,000	263.33
2012-08-15	156	156	156	156	1,000	260
2012-08-14	153	154	153	154	5,000	256.67
2012-08-13	156	156	155	156	3,000	260
2012-08-08	160	160	160	160	1,000	266.67
2012-08-06	159	159	159	159	3,000	265
2012-08-03	155	159	154	159	9,000	265
2012-08-02	158	158	156	156	4,000	260
2012-08-01	158	158	157	157	5,000	261.67
2012-07-31	159	159	159	159	2,000	265
2012-07-30	159	159	159	159	1,000	265
2012-07-26	159	159	159	159	1,000	265
2012-07-25	160	160	156	156	9,000	260
2012-07-24	159	159	153	153	6,000	255
2012-07-23	160	165	159	159	6,000	265
2012-07-20	160	165	160	165	4,000	275
2012-07-19	163	163	160	160	2,000	266.67
2012-07-17	162	163	162	163	4,000	271.67
2012-07-13	164	164	152	162	28,000	270
2012-07-12	168	168	165	166	11,000	276.67
2012-07-11	171	171	170	170	6,000	283.33
2012-07-10	172	172	171	171	5,000	285
2012-07-09	175	175	174	175	6,000	291.67
2012-07-06	178	180	176	180	17,000	300
2012-07-05	184	184	180	182	20,000	303.33
2012-07-04	183	184	182	184	15,000	306.67
2012-07-03	179	180	176	180	28,000	300
2012-07-02	177	177	174	177	15,000	295
2012-06-29	177	177	170	177	16,000	295
2012-06-28	176	179	175	176	17,000	293.33
2012-06-27	172	177	172	177	13,000	295
2012-06-26	170	173	170	171	13,000	285
2012-06-25	171	171	170	171	17,000	285
2012-06-22	167	169	165	168	10,000	280
2012-06-21	169	169	167	168	12,000	280
2012-06-20	166	166	166	166	7,000	276.67
2012-06-19	165	166	165	166	10,000	276.67
2012-06-18	165	167	163	166	15,000	276.67
2012-06-15	160	160	158	158	8,000	263.33
2012-06-14	156	160	154	160	10,000	266.67
2012-06-13	156	156	156	156	3,000	260
2012-06-12	151	154	151	154	10,000	256.67
2012-06-11	152	153	152	152	6,000	253.33
2012-06-08	156	156	152	152	7,000	253.33
2012-06-07	153	156	151	156	11,000	260
2012-06-06	147	155	147	155	10,000	258.33
2012-06-05	146	150	146	149	13,000	248.33
2012-06-04	147	147	145	147	5,000	245
2012-06-01	155	155	149	149	8,000	248.33
2012-05-31	153	153	153	153	4,000	255
2012-05-30	158	158	156	156	3,000	260
2012-05-29	154	155	153	154	8,000	256.67
2012-05-28	155	155	153	153	2,000	255
2012-05-25	155	155	154	154	13,000	256.67
2012-05-24	155	156	153	156	24,000	260
2012-05-23	162	162	156	158	27,000	263.33
2012-05-22	164	164	158	161	43,000	268.33
2012-05-21	156	156	154	156	11,000	260
2012-05-18	162	163	153	154	16,000	256.67
2012-05-17	157	172	157	172	13,000	286.67
2012-05-16	162	167	162	162	12,000	270
2012-05-15	173	173	168	172	23,000	286.67
2012-05-14	194	200	177	177	74,000	295
2012-05-11	183	189	182	189	19,000	315
2012-05-10	180	185	180	183	10,000	305
2012-05-09	190	190	183	189	15,000	315
2012-05-08	179	190	175	190	22,000	316.67
2012-05-07	187	188	177	180	32,000	300
2012-05-02	195	195	185	190	71,000	316.67
2012-05-01	181	191	181	191	8,000	318.33
2012-04-27	178	182	178	181	12,000	301.67
2012-04-26	176	179	170	179	16,000	298.33
2012-04-25	173	175	170	173	33,000	288.33
2012-04-24	182	182	176	176	8,000	293.33
2012-04-23	187	187	177	182	17,000	303.33
2012-04-20	188	192	187	187	10,000	311.67
2012-04-19	191	191	189	190	17,000	316.67
2012-04-18	193	193	187	193	47,000	321.67
2012-04-17	189	193	187	193	94,000	321.67
2012-04-16	178	187	178	187	52,000	311.67
2012-04-13	175	185	174	179	63,000	298.33
2012-04-12	171	175	171	175	14,000	291.67
2012-04-11	168	174	167	171	35,000	285
2012-04-10	168	171	168	171	14,000	285
2012-04-09	170	172	167	169	27,000	281.67
2012-04-06	163	166	163	166	8,000	276.67
2012-04-05	161	164	160	164	19,000	273.33
2012-04-04	161	163	160	163	31,000	271.67
2012-04-03	163	163	162	162	8,000	270
2012-04-02	167	167	162	165	19,000	275
2012-03-30	174	174	167	167	18,000	278.33
2012-03-29	173	177	173	177	8,000	295
2012-03-28	167	177	167	172	16,000	286.67
2012-03-27	168	172	160	172	30,000	286.67
2012-03-26	176	177	171	171	69,000	285
2012-03-23	162	175	162	172	74,000	286.67
2012-03-22	162	163	159	161	25,000	268.33
2012-03-21	154	165	153	158	80,000	263.33
2012-03-19	151	154	150	151	62,000	251.67
2012-03-16	150	153	150	150	36,000	250
2012-03-15	148	150	147	150	5,000	250
2012-03-14	150	152	143	152	36,000	253.33
2012-03-13	155	155	150	151	17,000	251.67
2012-03-12	154	156	154	156	12,000	260
2012-03-09	152	154	152	154	12,000	256.67
2012-03-08	149	152	149	152	2,000	253.33
2012-03-07	149	149	149	149	2,000	248.33
2012-03-06	152	152	152	152	1,000	253.33
2012-03-05	153	153	151	153	15,000	255
2012-03-02	150	152	150	152	8,000	253.33
2012-03-01	150	154	150	154	8,000	256.67
2012-02-29	158	158	155	155	6,000	258.33
2012-02-28	149	157	149	153	26,000	255
2012-02-27	150	151	150	151	3,000	251.67
2012-02-24	152	152	149	149	18,000	248.33
2012-02-22	154	154	151	151	6,000	251.67
2012-02-21	152	152	152	152	1,000	253.33
2012-02-20	151	151	151	151	1,000	251.67
2012-02-17	150	153	149	149	15,000	248.33
2012-02-16	149	155	149	155	9,000	258.33
2012-02-15	150	150	150	150	3,000	250
2012-02-14	152	152	150	151	6,000	251.67
2012-02-13	151	152	151	152	15,000	253.33
2012-02-10	153	155	150	154	23,000	256.67
2012-02-09	144	162	144	149	45,000	248.33
2012-02-08	141	143	141	143	9,000	238.33
2012-02-07	144	144	143	143	4,000	238.33
2012-02-06	147	147	144	144	7,000	240
2012-02-03	146	146	146	146	10,000	243.33
2012-02-02	145	146	145	146	4,000	243.33
2012-02-01	150	151	147	150	12,000	250
2012-01-31	156	157	147	151	19,000	251.67
2012-01-30	158	158	158	158	2,000	263.33
2012-01-27	158	158	156	158	4,000	263.33
2012-01-26	158	162	155	162	9,000	270
2012-01-25	173	173	168	168	8,000	280
2012-01-24	168	171	168	171	3,000	285
2012-01-23	161	168	161	168	10,000	280
2012-01-20	154	156	154	156	4,000	260
2012-01-19	156	156	154	154	4,000	256.67
2012-01-18	152	156	151	156	14,000	260
2012-01-17	150	155	150	155	3,000	258.33
2012-01-16	149	151	149	151	3,000	251.67
2012-01-13	154	154	154	154	2,000	256.67
2012-01-11	151	153	151	153	7,000	255
2012-01-10	150	150	150	150	1,000	250
2012-01-06	145	145	145	145	1,000	241.67
2012-01-04	150	150	150	150	1,000	250

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 [2012年度]

5820 (株)三ッ星の時系列データ [2012年度]