1. HOME >
  2. 株価時系列 >
  3. 5820 >
  4. 2013年

5820 (株)三ッ星 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021121320820810,000346.67
2013-12-272052102052105,000350
2013-12-262042072022027,000336.67
2013-12-252022022022029,000336.67
2013-12-2420720720220224,000336.67
2013-12-2020820820720811,000346.67
2013-12-1920721020720810,000346.67
2013-12-1820320820320526,000341.67
2013-12-1721721720821110,000351.67
2013-12-162162172162173,000361.67
2013-12-132192202192205,000366.67
2013-12-112192202192205,000366.67
2013-12-1021622021522014,000366.67
2013-12-092152172152164,000360
2013-12-0621622021221417,000356.67
2013-12-052122142122143,000356.67
2013-12-042122162122167,000360
2013-12-0321321521321413,000356.67
2013-12-0221321521321516,000358.33
2013-11-292102112102119,000351.67
2013-11-282142152142155,000358.33
2013-11-272122122112125,000353.33
2013-11-262112132102135,000355
2013-11-252112142112144,000356.67
2013-11-2221421520921015,000350
2013-11-2120821520821429,000356.67
2013-11-202082092082087,000346.67
2013-11-1821021220621222,000353.33
2013-11-152102102092097,000348.33
2013-11-1420721020721012,000350
2013-11-1320621120320629,000343.33
2013-11-1220421120021146,000351.67
2013-11-1121221220820825,000346.67
2013-11-082122122122121,000353.33
2013-11-0721121120521113,000351.67
2013-11-0620921120921011,000350
2013-11-0520820920820920,000348.33
2013-11-0121521520020886,000346.67
2013-10-312362362352353,000391.67
2013-10-302382382362367,000393.33
2013-10-282332362332366,000393.33
2013-10-252362392362373,000395
2013-10-2423423723423712,000395
2013-10-2323423623423421,000390
2013-10-222352352352359,000391.67
2013-10-212332332332332,000388.33
2013-10-182322362312318,000385
2013-10-172312312312313,000385
2013-10-162332332322324,000386.67
2013-10-152352352352359,000391.67
2013-10-112342342342342,000390
2013-10-102302352272356,000391.67
2013-10-092312312312312,000385
2013-10-0823023122023113,000385
2013-10-072312312302314,000385
2013-10-042292302242306,000383.33
2013-10-032302302302301,000383.33
2013-10-022312312302305,000383.33
2013-10-0123623723123112,000385
2013-09-302332332262319,000385
2013-09-2723223823223312,000388.33
2013-09-262302312292315,000385
2013-09-2523923923223214,000386.67
2013-09-242342372342377,000395
2013-09-202392392322327,000386.67
2013-09-1923724023523931,000398.33
2013-09-182262342262338,000388.33
2013-09-1722523022523014,000383.33
2013-09-132252252222226,000370
2013-09-112182282182207,000366.67
2013-09-1021321421321411,000356.67
2013-09-092122132122134,000355
2013-09-0420721020721010,000350
2013-09-032062072062072,000345
2013-09-022062062062062,000343.33
2013-08-302092092092092,000348.33
2013-08-292072132062075,000345
2013-08-282102102072087,000346.67
2013-08-272102122102125,000353.33
2013-08-262142142142145,000356.67
2013-08-232122142122144,000356.67
2013-08-222202202122129,000353.33
2013-08-212202202202201,000366.67
2013-08-192182182162178,000361.67
2013-08-162202202202201,000366.67
2013-08-132222222202204,000366.67
2013-08-122222222222221,000370
2013-08-092242242232233,000371.67
2013-08-0822322422022216,000370
2013-08-072252252232232,000371.67
2013-08-0622422622422614,000376.67
2013-08-052242242242243,000373.33
2013-08-0221822421822314,000371.67
2013-08-0122322521721732,000361.67
2013-07-3124024023123210,000386.67
2013-07-302432432432431,000405
2013-07-292432432432431,000405
2013-07-262432462432464,000410
2013-07-252492492482488,000413.33
2013-07-242452452402426,000403.33
2013-07-232492492462462,000410
2013-07-222482482482482,000413.33
2013-07-192462472462473,000411.67
2013-07-182472472472471,000411.67
2013-07-172502502482485,000413.33
2013-07-162462512462508,000416.67
2013-07-122412452402459,000408.33
2013-07-112452452452451,000408.33
2013-07-102482482452455,000408.33
2013-07-092482482482481,000413.33
2013-07-0825525524824813,000413.33
2013-07-0524725024724820,000413.33
2013-07-0424424624424517,000408.33
2013-07-0324024423824121,000401.67
2013-07-022312342312328,000386.67
2013-07-012262292252294,000381.67
2013-06-282222242212244,000373.33
2013-06-262282282202208,000366.67
2013-06-252292292202289,000380
2013-06-242372372302303,000383.33
2013-06-212252272212277,000378.33
2013-06-202252252252251,000375
2013-06-192292292252253,000375
2013-06-1823423522322312,000371.67
2013-06-172232322212326,000386.67
2013-06-142252252252251,000375
2013-06-132202202202202,000366.67
2013-06-112332332222223,000370
2013-06-102302302232234,000371.67
2013-06-0722522621522044,000366.67
2013-06-062312412312413,000401.67
2013-06-052342462342449,000406.67
2013-06-042312342312342,000390
2013-06-0323623623023421,000390
2013-05-312372372352366,000393.33
2013-05-302402462392419,000401.67
2013-05-2924425024424412,000406.67
2013-05-282472472422424,000403.33
2013-05-2724625024524519,000408.33
2013-05-2425025824524641,000410
2013-05-2327127424024261,000403.33
2013-05-2226827426026858,000446.67
2013-05-2125525825125238,000420
2013-05-2024525124525037,000416.67
2013-05-1723823923823816,000396.67
2013-05-1624224222823222,000386.67
2013-05-1524624724124115,000401.67
2013-05-1424724824524613,000410
2013-05-1324925524224567,000408.33
2013-05-102342342292338,000388.33
2013-05-0923023022822912,000381.67
2013-05-0822623022622916,000381.67
2013-05-0722422622322313,000371.67
2013-05-0221922221822216,000370
2013-05-012222222222225,000370
2013-04-3021922221722215,000370
2013-04-2621821821721813,000363.33
2013-04-252152172152178,000361.67
2013-04-242182182162168,000360
2013-04-232182182162168,000360
2013-04-222122132122137,000355
2013-04-1921021020420913,000348.33
2013-04-182072072072074,000345
2013-04-172082082062065,000343.33
2013-04-162102102062076,000345
2013-04-152102102102101,000350
2013-04-1220621320621012,000350
2013-04-1120820820720710,000345
2013-04-1020720720720711,000345
2013-04-0920821020720714,000345
2013-04-082072072062075,000345
2013-04-0520520620120110,000335
2013-04-041931961931967,000326.67
2013-04-031921941921949,000323.33
2013-04-0219219217618619,000310
2013-04-0120620619619621,000326.67
2013-03-2921021020620613,000343.33
2013-03-2821221221021012,000350
2013-03-2720921620821230,000353.33
2013-03-2622622822522814,000380
2013-03-2523123122823016,000383.33
2013-03-2222723422623118,000385
2013-03-2122722822522619,000376.67
2013-03-1922422721922526,000375
2013-03-1821522021521821,000363.33
2013-03-1521121421121412,000356.67
2013-03-1421121221021210,000353.33
2013-03-1321021221021014,000350
2013-03-1221321321121313,000355
2013-03-1121221321021221,000353.33
2013-03-082102112102109,000350
2013-03-072102102102108,000350
2013-03-0621021120920911,000348.33
2013-03-0521221220921111,000351.67
2013-03-042092132092135,000355
2013-03-0120820920420518,000341.67
2013-02-2820420720420717,000345
2013-02-272032032022024,000336.67
2013-02-2620320320020310,000338.33
2013-02-2520120420020416,000340
2013-02-222022022002006,000333.33
2013-02-212002022002022,000336.67
2013-02-2020420420320311,000338.33
2013-02-1920020219920214,000336.67
2013-02-182042042002028,000336.67
2013-02-1520120419220427,000340
2013-02-1420120919920727,000345
2013-02-1320620920220228,000336.67
2013-02-1220720720420421,000340
2013-02-082082102062106,000350
2013-02-072152152132132,000355
2013-02-0620721320621312,000355
2013-02-0520421020421034,000350
2013-02-0420620720320620,000343.33
2013-02-0120120920120332,000338.33
2013-01-3120020119619627,000326.67
2013-01-3019919919719934,000331.67
2013-01-2919920019719714,000328.33
2013-01-2819819919719922,000331.67
2013-01-251931981931968,000326.67
2013-01-2419219419219410,000323.33
2013-01-2319619619219219,000320
2013-01-2219419819419831,000330
2013-01-2119019218819220,000320
2013-01-181871871861876,000311.67
2013-01-1718618618318529,000308.33
2013-01-1618818918218631,000310
2013-01-151911911891895,000315
2013-01-111881881851852,000308.33
2013-01-1018618918318724,000311.67
2013-01-0918018317718329,000305
2013-01-0818018218018118,000301.67
2013-01-0717818117818117,000301.67
2013-01-0417717817517719,000295

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