1. HOME >
  2. 株価時系列 >
  3. 5820 >
  4. 2016年

5820 (株)三ッ星 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302832842832845,000473.33
2016-12-2928528528328411,000473.33
2016-12-2828628628228620,000476.67
2016-12-2728429028328431,000473.33
2016-12-2628628628228558,000475
2016-12-2228528828528819,000480
2016-12-2128728928628827,000480
2016-12-202912912862879,000478.33
2016-12-1929029128529121,000485
2016-12-1629229328428538,000475
2016-12-1529129228928911,000481.67
2016-12-1428929328929114,000485
2016-12-1228929328928922,000481.67
2016-12-0930030028529039,000483.33
2016-12-0830230429630028,000500
2016-12-0729029628829627,000493.33
2016-12-0628128928128510,000475
2016-12-0528228528028511,000475
2016-12-0227827827527613,000460
2016-12-0128428427228128,000468.33
2016-11-3028428828428434,000473.33
2016-11-2927928327528340,000471.67
2016-11-2827828027428032,000466.67
2016-11-2526827826527598,000458.33
2016-11-2425826025726013,000433.33
2016-11-222602602602606,000433.33
2016-11-2126026026026018,000433.33
2016-11-182542562522569,000426.67
2016-11-172542552542554,000425
2016-11-1625225425125430,000423.33
2016-11-1525625625025122,000418.33
2016-11-142522552522525,000420
2016-11-1124925424724717,000411.67
2016-11-1024825024424530,000408.33
2016-11-0925125124024242,000403.33
2016-11-082552552532535,000421.67
2016-11-0725025525025512,000425
2016-11-0424425524425431,000423.33
2016-11-0225225624725650,000426.67
2016-11-0124826024425280,000420
2016-10-3123824223324010,000400
2016-10-282412432412415,000401.67
2016-10-272432442412415,000401.67
2016-10-262402432402438,000405
2016-10-2524024024024013,000400
2016-10-242442452392407,000400
2016-10-2123924423723712,000395
2016-10-202352392352397,000398.33
2016-10-192332342332342,000390
2016-10-182312312312313,000385
2016-10-172312312312311,000385
2016-10-142342342312316,000385
2016-10-132352372352357,000391.67
2016-10-122352352352352,000391.67
2016-10-112342352342355,000391.67
2016-10-072302332292339,000388.33
2016-10-062292292272279,000378.33
2016-09-302252272252277,000378.33
2016-09-262232242232244,000373.33
2016-09-232292302292305,000383.33
2016-09-212242242222222,000370
2016-09-202202202202203,000366.67
2016-09-162182182182181,000363.33
2016-09-152202252162255,000375
2016-09-142202252202252,000375
2016-09-1322422421422033,000366.67
2016-09-122242242242242,000373.33
2016-09-092312312242308,000383.33
2016-09-0822223622223030,000383.33
2016-09-072172212172214,000368.33
2016-09-062212212212212,000368.33
2016-09-052152162152164,000360
2016-09-022242242152167,000360
2016-09-012202242202246,000373.33
2016-08-312192192192191,000365
2016-08-302142142142141,000356.67
2016-08-292162162152164,000360
2016-08-2622022021421410,000356.67
2016-08-252192192192192,000365
2016-08-2421022021021413,000356.67
2016-08-2321221421121412,000356.67
2016-08-2221022021022012,000366.67
2016-08-192102102102104,000350
2016-08-172082102082102,000350
2016-08-102062062062063,000343.33
2016-08-092102102102102,000350
2016-08-082102102102102,000350
2016-08-0421421420921024,000350
2016-08-032142142132149,000356.67
2016-08-022172172172171,000361.67
2016-08-012202202182184,000363.33
2016-07-2922022021221212,000353.33
2016-07-282142142142143,000356.67
2016-07-262212222212213,000368.33
2016-07-2521922021221515,000358.33
2016-07-222162162162162,000360
2016-07-212152152152152,000358.33
2016-07-202102102102101,000350
2016-07-1521521521521510,000358.33
2016-07-132122122102102,000350
2016-07-122122122122124,000353.33
2016-07-112122122112112,000351.67
2016-07-082132132132131,000355
2016-07-072082082082082,000346.67
2016-07-062082082082081,000346.67
2016-07-052082082082081,000346.67
2016-07-042132132132131,000355
2016-06-281981981981981,000330
2016-06-271981981981982,000330
2016-06-2421221220120211,000336.67
2016-06-232072102072104,000350
2016-06-222122122102104,000350
2016-06-202102102102103,000350
2016-06-162142142142141,000356.67
2016-06-152102142102145,000356.67
2016-06-132172172142143,000356.67
2016-06-102172172172172,000361.67
2016-06-092162162152152,000358.33
2016-06-082162162162168,000360
2016-06-062142162142163,000360
2016-06-032172182162164,000360
2016-06-0221521721521711,000361.67
2016-06-012152152152152,000358.33
2016-05-312172172152158,000358.33
2016-05-302172172162177,000361.67
2016-05-272162162152164,000360
2016-05-262182182182182,000363.33
2016-05-252142152132153,000358.33
2016-05-242192192152153,000358.33
2016-05-232162162152153,000358.33
2016-05-202152152152151,000358.33
2016-05-182172172172172,000361.67
2016-05-132122172122172,000361.67
2016-05-122162162162161,000360
2016-05-0222022022022012,000366.67
2016-04-2822122222122211,000370
2016-04-262292292212215,000368.33
2016-04-252262302262305,000383.33
2016-04-222232252222254,000375
2016-04-2122122322122312,000371.67
2016-04-202202202202201,000366.67
2016-04-192212222212223,000370
2016-04-182212212192192,000365
2016-04-132192202192202,000366.67
2016-04-122182202182205,000366.67
2016-04-042122192122192,000365
2016-04-012192192122127,000353.33
2016-03-282252252252251,000375
2016-03-252332332332332,000388.33
2016-03-232342342292292,000381.67
2016-03-222282282282281,000380
2016-03-172262262262261,000376.67
2016-03-162262262262262,000376.67
2016-03-1522223222223219,000386.67
2016-03-142352352352351,000391.67
2016-03-112342352342352,000391.67
2016-03-102352352352351,000391.67
2016-03-082342342342341,000390
2016-03-072352352352352,000391.67
2016-03-042302322302325,000386.67
2016-03-032262302262308,000383.33
2016-02-292292292292291,000381.67
2016-02-262252252252255,000375
2016-02-252292292292292,000381.67
2016-02-242272272272271,000378.33
2016-02-232292292292291,000381.67
2016-02-192292292292291,000381.67
2016-02-182292302292302,000383.33
2016-02-162292292292293,000381.67
2016-02-152182192182183,000363.33
2016-02-122112112112114,000351.67
2016-02-102222222222224,000370
2016-02-052302302242244,000373.33
2016-02-022282282282281,000380
2016-01-252262282262282,000380
2016-01-222282282282282,000380
2016-01-212202202202202,000366.67
2016-01-1822822822622611,000376.67
2016-01-152302302282282,000380
2016-01-132282302282293,000381.67
2016-01-1223023022822814,000380
2016-01-082282292282294,000381.67
2016-01-072302302302302,000383.33
2016-01-042322322322321,000386.67

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