5820 (株)三ッ星の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,276	1,276	1,276	1,276	100	425.33
2020-12-29	1,282	1,325	1,282	1,300	5,400	433.33
2020-12-28	1,294	1,294	1,267	1,291	1,400	430.33
2020-12-25	1,263	1,299	1,255	1,286	10,000	428.67
2020-12-24	1,250	1,260	1,249	1,260	1,100	420
2020-12-23	1,221	1,260	1,215	1,260	2,900	420
2020-12-22	1,255	1,255	1,238	1,238	200	412.67
2020-12-21	1,230	1,255	1,230	1,255	2,600	418.33
2020-12-18	1,230	1,230	1,230	1,230	200	410
2020-12-17	1,240	1,241	1,230	1,230	800	410
2020-12-16	1,235	1,240	1,220	1,230	2,700	410
2020-12-15	1,242	1,242	1,233	1,240	2,700	413.33
2020-12-14	1,235	1,250	1,235	1,250	3,700	416.67
2020-12-11	1,271	1,272	1,265	1,265	1,400	421.67
2020-12-10	1,220	1,271	1,215	1,271	2,500	423.67
2020-12-09	1,201	1,220	1,201	1,220	1,300	406.67
2020-12-08	1,201	1,212	1,201	1,201	3,300	400.33
2020-12-07	1,195	1,289	1,195	1,226	6,700	408.67
2020-12-04	1,185	1,192	1,170	1,179	3,200	393
2020-12-03	1,189	1,190	1,162	1,170	1,900	390
2020-12-02	1,170	1,170	1,170	1,170	600	390
2020-12-01	1,170	1,170	1,170	1,170	400	390
2020-11-30	1,154	1,170	1,154	1,170	1,700	390
2020-11-27	1,171	1,186	1,150	1,179	1,000	393
2020-11-26	-	-	-	1,194	-	398
2020-11-25	1,194	1,194	1,194	1,194	400	398
2020-11-24	1,139	1,164	1,139	1,164	300	388
2020-11-20	1,140	1,145	1,131	1,133	1,300	377.67
2020-11-19	1,180	1,180	1,150	1,150	2,400	383.33
2020-11-18	-	-	-	1,195	-	398.33
2020-11-17	1,203	1,231	1,173	1,195	3,000	398.33
2020-11-16	1,196	1,196	1,196	1,196	100	398.67
2020-11-13	1,171	1,195	1,171	1,188	1,200	396
2020-11-12	1,196	1,220	1,196	1,215	3,400	405
2020-11-11	1,193	1,210	1,193	1,205	3,000	401.67
2020-11-10	-	-	-	1,200	-	400
2020-11-09	1,190	1,200	1,190	1,200	1,300	400
2020-11-06	1,170	1,192	1,170	1,189	900	396.33
2020-11-05	1,186	1,186	1,173	1,178	1,400	392.67
2020-11-04	1,171	1,186	1,171	1,186	200	395.33
2020-11-02	1,198	1,198	1,171	1,171	400	390.33
2020-10-30	-	-	-	1,200	-	400
2020-10-29	1,200	1,200	1,200	1,200	100	400
2020-10-28	1,226	1,226	1,212	1,212	200	404
2020-10-27	1,210	1,210	1,166	1,166	800	388.67
2020-10-26	1,190	1,219	1,190	1,210	500	403.33
2020-10-23	1,183	1,238	1,183	1,202	800	400.67
2020-10-22	1,194	1,194	1,171	1,183	800	394.33
2020-10-21	-	-	-	1,165	-	388.33
2020-10-20	-	-	-	1,165	-	388.33
2020-10-19	-	-	-	1,165	-	388.33
2020-10-16	1,172	1,172	1,159	1,165	800	388.33
2020-10-15	1,180	1,180	1,180	1,180	700	393.33
2020-10-14	1,190	1,190	1,190	1,190	100	396.67
2020-10-13	-	-	-	1,200	-	400
2020-10-12	1,200	1,200	1,200	1,200	100	400
2020-10-09	1,219	1,220	1,190	1,218	3,800	406
2020-10-08	-	-	-	1,202	-	400.67
2020-10-07	1,202	1,202	1,202	1,202	200	400.67
2020-10-06	1,171	1,210	1,171	1,200	1,700	400
2020-10-05	1,160	1,165	1,159	1,165	1,600	388.33
2020-10-02	-	-	-	1,139	-	379.67
2020-09-30	-	-	-	1,139	-	379.67
2020-09-29	1,167	1,167	1,139	1,139	1,200	379.67
2020-09-28	1,167	1,167	1,167	1,167	200	389
2020-09-25	1,170	1,170	1,166	1,166	600	388.67
2020-09-24	1,195	1,195	1,170	1,170	500	390
2020-09-23	1,186	1,186	1,166	1,175	400	391.67
2020-09-18	1,151	1,181	1,151	1,181	4,000	393.67
2020-09-17	1,150	1,150	1,150	1,150	100	383.33
2020-09-16	-	-	-	1,140	-	380
2020-09-15	1,140	1,166	1,140	1,140	900	380
2020-09-14	1,118	1,126	1,116	1,117	900	372.33
2020-09-11	-	-	-	1,120	-	373.33
2020-09-10	1,129	1,129	1,117	1,120	700	373.33
2020-09-09	1,130	1,130	1,130	1,130	500	376.67
2020-09-08	1,182	1,182	1,136	1,156	1,100	385.33
2020-09-07	1,183	1,183	1,183	1,183	100	394.33
2020-09-04	1,116	1,116	1,116	1,116	200	372
2020-09-03	1,129	1,152	1,119	1,120	2,900	373.33
2020-09-02	1,120	1,144	1,100	1,129	1,700	376.33
2020-09-01	1,140	1,140	1,130	1,130	400	376.67
2020-08-31	1,145	1,146	1,142	1,142	500	380.67
2020-08-28	1,147	1,147	1,141	1,141	200	380.33
2020-08-27	1,149	1,149	1,149	1,149	200	383
2020-08-26	-	-	-	1,151	-	383.67
2020-08-25	1,160	1,160	1,151	1,151	600	383.67
2020-08-24	1,144	1,149	1,137	1,137	1,200	379
2020-08-21	1,165	1,165	1,144	1,144	1,600	381.33
2020-08-20	1,165	1,165	1,158	1,158	200	386
2020-08-19	1,155	1,196	1,155	1,165	900	388.33
2020-08-18	1,155	1,155	1,155	1,155	200	385
2020-08-17	1,150	1,183	1,150	1,155	800	385
2020-08-14	1,188	1,191	1,150	1,150	1,100	383.33
2020-08-13	1,183	1,201	1,183	1,188	1,000	396
2020-08-12	1,196	1,196	1,181	1,181	500	393.67
2020-08-11	1,196	1,215	1,196	1,196	1,000	398.67
2020-08-07	1,196	1,230	1,196	1,196	3,500	398.67
2020-08-06	1,183	1,205	1,173	1,196	2,300	398.67
2020-08-05	1,200	1,205	1,180	1,183	1,400	394.33
2020-08-04	1,230	1,250	1,200	1,200	900	400
2020-08-03	1,230	1,262	1,230	1,235	1,500	411.67
2020-07-31	1,228	1,259	1,228	1,230	3,000	410
2020-07-30	1,230	1,259	1,230	1,230	3,300	410
2020-07-29	1,251	1,286	1,230	1,230	1,600	410
2020-07-28	1,317	1,340	1,280	1,280	1,900	426.67
2020-07-27	1,320	1,320	1,281	1,318	3,100	439.33
2020-07-22	1,224	1,247	1,224	1,247	2,800	415.67
2020-07-21	1,175	1,186	1,175	1,175	7,100	391.67
2020-07-20	1,175	1,199	1,174	1,175	2,800	391.67
2020-07-17	1,171	1,175	1,171	1,175	1,900	391.67
2020-07-16	1,171	1,179	1,149	1,171	1,100	390.33
2020-07-15	1,171	1,171	1,171	1,171	200	390.33
2020-07-14	1,141	1,180	1,141	1,171	2,200	390.33
2020-07-13	1,170	1,171	1,134	1,171	4,200	390.33
2020-07-10	1,145	1,172	1,145	1,170	4,700	390
2020-07-09	1,150	1,165	1,130	1,165	2,000	388.33
2020-07-08	1,131	1,131	1,131	1,131	200	377
2020-07-07	1,127	1,135	1,127	1,128	1,400	376
2020-07-06	1,101	1,101	1,101	1,101	200	367
2020-07-03	1,102	1,132	1,101	1,101	1,000	367
2020-07-02	1,145	1,145	1,102	1,102	700	367.33
2020-07-01	1,164	1,164	1,134	1,134	600	378
2020-06-30	1,127	1,135	1,126	1,134	1,500	378
2020-06-29	1,114	1,114	1,114	1,114	100	371.33
2020-06-26	1,113	1,113	1,113	1,113	100	371
2020-06-25	1,110	1,135	1,105	1,135	800	378.33
2020-06-24	1,151	1,153	1,130	1,130	1,000	376.67
2020-06-23	1,150	1,173	1,150	1,173	1,100	391
2020-06-22	1,137	1,145	1,137	1,145	500	381.67
2020-06-19	1,144	1,159	1,140	1,140	500	380
2020-06-18	-	-	-	1,159	-	386.33
2020-06-17	1,140	1,159	1,140	1,159	300	386.33
2020-06-16	1,147	1,147	1,140	1,140	500	380
2020-06-15	1,151	1,154	1,138	1,138	600	379.33
2020-06-12	1,145	1,145	1,105	1,106	1,900	368.67
2020-06-11	1,189	1,189	1,182	1,182	500	394
2020-06-10	1,181	1,189	1,181	1,189	500	396.33
2020-06-09	1,175	1,180	1,175	1,178	1,700	392.67
2020-06-08	1,190	1,190	1,190	1,190	100	396.67
2020-06-05	1,180	1,180	1,180	1,180	100	393.33
2020-06-04	1,186	1,201	1,176	1,185	2,000	395
2020-06-03	1,150	1,186	1,141	1,186	2,900	395.33
2020-06-02	1,150	1,150	1,131	1,135	1,500	378.33
2020-06-01	1,129	1,177	1,128	1,167	1,300	389
2020-05-29	1,126	1,126	1,125	1,125	300	375
2020-05-28	1,121	1,133	1,120	1,127	800	375.67
2020-05-27	1,119	1,119	1,101	1,101	400	367
2020-05-26	1,118	1,132	1,100	1,100	700	366.67
2020-05-25	1,097	1,100	1,085	1,088	4,700	362.67
2020-05-22	1,100	1,102	1,081	1,081	2,800	360.33
2020-05-21	1,081	1,087	1,081	1,087	500	362.33
2020-05-20	1,082	1,082	1,072	1,072	600	357.33
2020-05-19	1,080	1,080	1,071	1,071	400	357
2020-05-18	1,080	1,080	1,080	1,080	400	360
2020-05-15	1,080	1,080	1,058	1,074	700	358
2020-05-14	1,101	1,110	1,100	1,110	300	370
2020-05-13	1,091	1,121	1,091	1,121	200	373.67
2020-05-12	1,092	1,092	1,091	1,091	300	363.67
2020-05-11	1,088	1,167	1,088	1,092	800	364
2020-05-08	1,088	1,125	1,088	1,088	1,000	362.67
2020-05-07	1,099	1,129	1,099	1,102	300	367.33
2020-05-01	1,153	1,163	1,103	1,129	600	376.33
2020-04-30	1,132	1,157	1,132	1,153	900	384.33
2020-04-28	1,140	1,185	1,122	1,185	900	395
2020-04-27	1,080	1,080	1,080	1,080	200	360
2020-04-24	1,070	1,124	1,070	1,077	1,000	359
2020-04-23	1,040	1,080	1,040	1,071	400	357
2020-04-22	1,071	1,101	1,040	1,040	700	346.67
2020-04-21	1,057	1,087	1,057	1,087	1,300	362.33
2020-04-20	1,085	1,170	1,085	1,110	1,200	370
2020-04-17	1,076	1,085	1,060	1,085	700	361.67
2020-04-16	1,032	1,099	1,032	1,050	1,500	350
2020-04-15	1,032	1,090	1,032	1,090	200	363.33
2020-04-14	1,032	1,062	1,016	1,049	1,100	349.67
2020-04-13	1,006	1,060	1,006	1,034	1,200	344.67
2020-04-10	1,012	1,070	1,012	1,033	1,300	344.33
2020-04-09	1,023	1,042	1,023	1,042	500	347.33
2020-04-08	1,000	1,023	1,000	1,023	500	341
2020-04-07	987	1,002	987	1,001	400	333.67
2020-04-06	985	1,005	985	1,000	800	333.33
2020-04-03	1,006	1,006	1,000	1,005	800	335
2020-04-02	1,003	1,007	1,002	1,003	600	334.33
2020-04-01	1,050	1,053	1,043	1,043	800	347.67
2020-03-31	1,040	1,071	1,040	1,071	300	357
2020-03-30	1,060	1,060	1,051	1,051	200	350.33
2020-03-27	1,100	1,155	1,100	1,140	600	380
2020-03-26	1,110	1,110	1,110	1,110	300	370
2020-03-25	1,100	1,155	1,100	1,110	1,900	370
2020-03-24	1,099	1,099	1,029	1,059	500	353
2020-03-23	1,010	1,050	1,010	1,050	800	350
2020-03-19	1,001	1,001	1,001	1,001	100	333.67
2020-03-18	-	-	-	1,040	-	346.67
2020-03-17	1,000	1,040	1,000	1,040	1,300	346.67
2020-03-16	940	1,000	940	1,000	3,400	333.33
2020-03-13	1,000	1,000	985	1,000	3,200	333.33
2020-03-12	1,050	1,105	1,050	1,081	1,900	360.33
2020-03-11	1,110	1,170	1,110	1,170	600	390
2020-03-10	1,060	1,200	1,060	1,200	2,400	400
2020-03-09	1,260	1,270	1,248	1,270	1,300	423.33
2020-03-06	1,320	1,320	1,300	1,300	400	433.33
2020-03-05	1,341	1,341	1,340	1,340	300	446.67
2020-03-04	-	-	-	1,350	-	450
2020-03-03	1,351	1,351	1,350	1,350	300	450
2020-03-02	1,300	1,321	1,283	1,321	3,100	440.33
2020-02-28	1,340	1,340	1,320	1,320	2,700	440
2020-02-27	1,351	1,351	1,339	1,340	1,600	446.67
2020-02-26	1,352	1,370	1,352	1,360	1,800	453.33
2020-02-25	1,443	1,443	1,401	1,401	1,800	467
2020-02-21	1,466	1,466	1,466	1,466	200	488.67
2020-02-20	1,471	1,471	1,469	1,469	600	489.67
2020-02-19	1,472	1,472	1,454	1,470	600	490
2020-02-18	1,453	1,472	1,453	1,472	500	490.67
2020-02-17	1,468	1,468	1,452	1,452	700	484
2020-02-14	1,470	1,470	1,468	1,468	300	489.33
2020-02-13	1,472	1,480	1,446	1,470	1,300	490
2020-02-12	1,470	1,470	1,470	1,470	500	490
2020-02-10	-	-	-	1,470	-	490
2020-02-07	1,491	1,491	1,470	1,470	200	490
2020-02-06	1,469	1,495	1,467	1,467	1,700	489
2020-02-05	1,464	1,466	1,464	1,466	400	488.67
2020-02-04	-	-	-	1,441	-	480.33
2020-02-03	1,437	1,441	1,437	1,441	600	480.33
2020-01-31	1,465	1,497	1,465	1,489	1,100	496.33
2020-01-30	1,474	1,474	1,440	1,465	3,000	488.33
2020-01-29	1,476	1,476	1,453	1,474	500	491.33
2020-01-28	1,477	1,477	1,447	1,476	1,900	492
2020-01-27	1,479	1,479	1,461	1,478	1,300	492.67
2020-01-24	1,480	1,480	1,468	1,480	700	493.33
2020-01-23	1,480	1,495	1,470	1,480	2,000	493.33
2020-01-22	1,475	1,480	1,475	1,480	2,200	493.33
2020-01-21	1,480	1,480	1,460	1,479	1,500	493
2020-01-20	1,457	1,463	1,457	1,463	1,400	487.67
2020-01-17	1,457	1,457	1,457	1,457	500	485.67
2020-01-16	1,459	1,463	1,455	1,457	1,300	485.67
2020-01-15	1,456	1,458	1,451	1,458	2,000	486
2020-01-14	1,456	1,456	1,447	1,456	1,300	485.33
2020-01-10	1,456	1,456	1,445	1,456	700	485.33
2020-01-09	1,469	1,469	1,439	1,456	700	485.33
2020-01-08	1,494	1,494	1,426	1,439	3,100	479.67
2020-01-07	1,494	1,494	1,469	1,494	1,200	498
2020-01-06	1,497	1,505	1,494	1,494	1,500	498

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 [2020年度]

5820 (株)三ッ星の時系列データ [2020年度]