5820 (株)三ッ星 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4401,4401,4401,440500480
2018-12-271,3811,4401,3811,440700480
2018-12-261,3391,4001,3391,3516,400450.33
2018-12-251,4201,4201,3171,32610,500442
2018-12-211,5581,5581,4481,4612,600487
2018-12-201,5811,5811,5641,5641,500521.33
2018-12-191,5821,6151,5821,6151,900538.33
2018-12-181,6721,6721,6501,650900550
2018-12-171,6721,6721,6691,672900557.33
2018-12-141,7111,7111,6721,672700557.33
2018-12-131,7401,7401,6911,711500570.33
2018-12-121,6781,7001,6781,700400566.67
2018-12-111,6781,6781,6781,678100559.33
2018-12-101,7301,7301,6781,678600559.33
2018-12-071,7301,7301,7301,730200576.67
2018-12-061,7001,7001,6821,6821,000560.67
2018-12-051,7201,7291,7011,712700570.67
2018-12-04---1,720-573.33
2018-12-031,7101,7201,7101,720200573.33
2018-11-301,7051,7071,7051,707400569
2018-11-291,7321,7321,7051,705200568.33
2018-11-281,7401,7401,7061,732300577.33
2018-11-271,7401,7401,7401,740100580
2018-11-261,7281,7491,7281,749300583
2018-11-221,7501,7501,7121,7281,200576
2018-11-211,7231,7231,7191,719300573
2018-11-201,7231,7231,7231,723400574.33
2018-11-191,7341,7341,7121,723300574.33
2018-11-161,7351,7351,7351,7351,000578.33
2018-11-151,7491,7491,7301,735700578.33
2018-11-141,7201,7501,7201,750800583.33
2018-11-131,7731,7731,7111,7111,500570.33
2018-11-121,7721,7731,7711,773500591
2018-11-091,7741,7741,7221,773900591
2018-11-081,7581,7771,7581,777400592.33
2018-11-071,7201,7491,7011,7493,400583
2018-11-061,7611,7611,7581,7581,000586
2018-11-051,7611,7611,7611,761100587
2018-11-021,7411,7801,7411,780700593.33
2018-11-011,7411,7411,7411,741500580.33
2018-10-311,7511,7511,7451,750500583.33
2018-10-301,7551,7551,7031,7551,100585
2018-10-291,7551,7551,7551,755100585
2018-10-261,7981,7981,7501,755900585
2018-10-251,8341,8341,7971,798800599.33
2018-10-241,7881,8481,7871,8111,600603.67
2018-10-231,8001,8281,7951,795600598.33
2018-10-221,7951,7951,7951,795100598.33
2018-10-191,7951,7951,7951,795400598.33
2018-10-181,7721,7951,7721,795900598.33
2018-10-171,7951,7951,7951,795200598.33
2018-10-161,8181,8181,7881,795400598.33
2018-10-151,7861,7871,7861,787400595.67
2018-10-121,8001,8001,7861,786200595.33
2018-10-111,7991,8001,7801,8001,200600
2018-10-101,8391,8391,8391,839100613
2018-10-09---1,785-595
2018-10-051,8201,8421,7851,7853,200595
2018-10-041,7791,8001,7791,785900595
2018-10-031,7781,7791,7761,7791,300593
2018-10-021,8181,8181,8181,818100606
2018-10-011,8191,8191,8181,818200606
2018-09-281,8021,8191,8021,819400606.33
2018-09-271,8141,8141,7741,802600600.67
2018-09-261,8141,8151,7731,8141,000604.67
2018-09-251,8371,8371,8141,8142,600604.67
2018-09-21---1,814-604.67
2018-09-201,8141,8141,8141,814100604.67
2018-09-191,8001,8231,7831,814800604.67
2018-09-181,7691,7691,7671,769800589.67
2018-09-141,7331,7511,7331,7513,000583.67
2018-09-131,7501,7501,7311,731300577
2018-09-121,7291,7291,7291,729400576.33
2018-09-111,7671,7671,7231,7291,100576.33
2018-09-101,7661,7661,7661,766100588.67
2018-09-071,8001,8001,7651,765400588.33
2018-09-061,8081,8081,7991,800600600
2018-09-051,8081,8081,8081,808100602.67
2018-09-041,8121,8121,8121,812100604
2018-09-031,8181,8181,8181,818100606
2018-08-311,8001,8191,7901,819600606.33
2018-08-301,8001,8001,7711,7711,200590.33
2018-08-291,8001,8001,7631,7631,200587.67
2018-08-281,7621,7761,7521,776600592
2018-08-271,7601,7831,7601,7621,300587.33
2018-08-241,7601,7601,7601,760200586.67
2018-08-231,7791,7791,7791,779200593
2018-08-221,7471,7471,7011,7401,100580
2018-08-21---1,747-582.33
2018-08-201,7471,7471,7471,747100582.33
2018-08-171,7471,7471,7471,747100582.33
2018-08-161,7481,7501,7481,7481,000582.67
2018-08-15---1,751-583.67
2018-08-141,7501,7511,7501,751200583.67
2018-08-131,7601,7801,7551,7551,600585
2018-08-101,7741,8001,7651,800500600
2018-08-091,7611,7791,7611,774500591.33
2018-08-08---1,779-593
2018-08-07---1,779-593
2018-08-061,7701,7791,7701,779700593
2018-08-031,7551,8001,7551,8002,800600
2018-08-021,8491,8491,7701,7703,000590
2018-08-011,8501,8501,7641,8505,200616.67
2018-07-311,8981,9081,8981,9081,000636
2018-07-301,9101,9101,9101,9102,000636.67
2018-07-27---1,850-616.67
2018-07-261,8501,8501,8501,850300616.67
2018-07-251,8811,8811,8211,821900607
2018-07-241,8821,8821,8821,882200627.33
2018-07-231,8231,8841,8001,8842,000628
2018-07-201,8201,8211,8201,8211,500607
2018-07-19---1,820-606.67
2018-07-181,8361,8361,8201,820400606.67
2018-07-171,8361,8361,8361,836100612
2018-07-131,8811,8811,8811,8811,100627
2018-07-121,8011,8011,8011,801900600.33
2018-07-111,8161,8161,8161,816100605.33
2018-07-10---1,817-605.67
2018-07-091,8141,8171,8141,817300605.67
2018-07-061,8301,8301,7991,814800604.67
2018-07-051,8361,8361,8281,828500609.33
2018-07-041,8361,8361,8361,836300612
2018-07-031,8951,8951,8361,8361,000612
2018-07-021,8381,8811,8361,855500618.33
2018-06-291,8381,8381,8381,838200612.67
2018-06-281,8381,8381,8381,838100612.67
2018-06-27---1,836-612
2018-06-261,8331,8501,8321,836700612
2018-06-251,8501,8501,8501,850600616.67
2018-06-221,8531,8531,8501,850900616.67
2018-06-211,8541,8611,8511,852500617.33
2018-06-201,9061,9061,8611,861600620.33
2018-06-191,8851,9051,8821,8821,300627.33
2018-06-181,9081,9081,8891,889600629.67
2018-06-151,9041,9111,8921,9081,400636
2018-06-141,9041,9131,9041,912700637.33
2018-06-131,9041,9051,9041,9051,500635
2018-06-121,9061,9061,9001,900900633.33
2018-06-111,9021,9021,9021,902300634
2018-06-081,9021,9041,9001,9001,100633.33
2018-06-071,8851,8851,8801,880300626.67
2018-06-061,9001,9001,9001,900500633.33
2018-06-05---1,880-626.67
2018-06-041,8801,8801,8801,880100626.67
2018-06-011,8881,8881,8771,8782,600626
2018-05-311,8901,8901,8881,888300629.33
2018-05-301,9031,9041,8741,8791,800626.33
2018-05-291,9151,9151,9151,915200638.33
2018-05-281,9371,9371,9081,908300636
2018-05-251,9421,9421,9071,9071,100635.67
2018-05-24---1,908-636
2018-05-231,9301,9401,9001,9081,300636
2018-05-221,9431,9431,9371,937200645.67
2018-05-211,9401,9431,9401,943600647.67
2018-05-181,9321,9401,9321,9401,800646.67
2018-05-171,9351,9351,9201,920900640
2018-05-16---1,938-646
2018-05-151,9381,9381,9381,938300646
2018-05-141,9411,9411,9101,9384,000646
2018-05-111,8611,9011,8611,9011,100633.67
2018-05-101,9351,9411,9011,901800633.67
2018-05-091,9001,9271,8901,9241,800641.33
2018-05-08---1,905-635
2018-05-071,9051,9291,9051,9054,000635
2018-05-02---1,905-635
2018-05-011,9041,9051,9041,905500635
2018-04-271,8771,9251,8771,9253,500641.67
2018-04-261,8771,8771,8771,877100625.67
2018-04-251,8681,8681,8401,840800613.33
2018-04-241,8761,8761,8601,860700620
2018-04-231,8601,8601,8501,8521,300617.33
2018-04-201,8651,8651,8651,865400621.67
2018-04-19---1,863-621
2018-04-181,8631,8631,8601,863300621
2018-04-161,8651,8651,8651,865300621.67
2018-04-131,8701,8701,8651,865600621.67
2018-04-121,8101,8741,8101,8742,900624.67
2018-04-111,8391,8391,8011,801600600.33
2018-04-061,8121,8991,8121,858500619.33
2018-04-051,8121,8121,8121,812300604
2018-04-031,8121,8121,8121,812600604
2018-03-301,7971,7971,7971,797100599
2018-03-271,8171,8271,8171,8221,400607.33
2018-03-261,8301,8491,8101,8121,400604
2018-03-231,8691,8701,8401,8401,500613.33
2018-03-221,8501,8601,8501,860700620
2018-03-201,8581,8721,8461,8461,100615.33
2018-03-191,8831,8831,8581,8581,400619.33
2018-03-161,8731,8901,8711,8831,200627.67
2018-03-151,8901,9431,8851,8902,300630
2018-03-141,8921,8921,8811,8901,600630
2018-03-131,8821,8941,8801,8854,900628.33
2018-03-121,8821,8951,8821,882800627.33
2018-03-091,8791,9091,8791,8832,100627.67
2018-03-081,8801,9001,8611,8913,100630.33
2018-03-071,9001,9181,8631,8635,400621
2018-03-061,8411,9151,8411,8602,500620
2018-03-051,8741,8901,8521,8522,400617.33
2018-03-021,9001,9091,8811,9002,000633.33
2018-03-011,9171,9171,9171,917100639
2018-02-281,9011,9011,9011,901200633.67
2018-02-271,9001,9121,9001,901800633.67
2018-02-261,9021,9021,9001,900400633.33
2018-02-231,9071,9071,9001,901600633.67
2018-02-221,9201,9201,9071,907600635.67
2018-02-211,9071,9201,9071,9141,100638
2018-02-201,9191,9231,9191,923400641
2018-02-191,9181,9201,9081,910900636.67
2018-02-161,9181,9181,8981,918900639.33
2018-02-151,9101,9191,8841,9191,000639.67
2018-02-141,8981,9001,8801,8971,600632.33
2018-02-131,9101,9161,8601,8622,400620.67
2018-02-091,8601,8901,8601,8901,100630
2018-02-081,9121,9191,9051,9161,400638.67
2018-02-071,8791,9371,8791,9372,200645.67
2018-02-061,8891,8891,7481,8625,500620.67
2018-02-051,9591,9591,9351,9505,700650
2018-02-022,0192,0191,9701,9706,400656.67
2018-02-011,9552,0371,9551,9958,300665
2018-01-312,0142,0452,0002,0452,400681.67
2018-01-302,0162,0162,0142,0141,700671.33
2018-01-292,0422,0422,0352,0351,900678.33
2018-01-262,0412,0452,0352,0351,100678.33
2018-01-252,0302,0442,0282,0442,500681.33
2018-01-242,0192,0252,0192,0252,400675
2018-01-232,0192,0192,0052,0143,400671.33
2018-01-222,0112,0252,0112,0122,300670.67
2018-01-192,0202,0202,0002,0112,300670.33
2018-01-182,0302,0302,0302,030800676.67
2018-01-172,0362,0402,0302,030900676.67
2018-01-162,0442,0442,0422,042600680.67
2018-01-152,0492,0502,0432,0432,500681
2018-01-122,0402,0422,0402,0402,500680
2018-01-112,0442,0442,0442,044200681.33
2018-01-102,0302,0392,0302,039600679.67
2018-01-092,0252,0392,0252,0302,800676.67
2018-01-052,0132,0202,0132,0201,300673.33
2018-01-042,0052,0202,0052,0203,500673.33

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