5820 (株)三ッ星の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,880	4,000	3,875	3,935	2,900	1,311.67
2021-12-29	3,750	3,980	3,680	3,880	2,600	1,293.33
2021-12-28	3,935	3,995	3,840	3,840	1,900	1,280
2021-12-27	3,970	3,970	3,830	3,935	1,700	1,311.67
2021-12-24	3,925	3,950	3,855	3,925	4,300	1,308.33
2021-12-23	3,760	3,945	3,755	3,925	1,700	1,308.33
2021-12-22	3,900	3,900	3,755	3,760	1,400	1,253.33
2021-12-21	-	-	-	3,830	-	1,276.67
2021-12-20	3,870	4,020	3,830	3,830	4,300	1,276.67
2021-12-17	3,660	3,940	3,660	3,940	4,000	1,313.33
2021-12-16	3,775	3,800	3,730	3,730	1,000	1,243.33
2021-12-15	3,580	3,880	3,580	3,635	5,100	1,211.67
2021-12-14	3,655	3,790	3,655	3,790	200	1,263.33
2021-12-13	3,750	3,800	3,745	3,795	2,600	1,265
2021-12-10	3,720	3,730	3,580	3,730	400	1,243.33
2021-12-09	3,865	3,865	3,720	3,720	1,800	1,240
2021-12-08	3,660	3,700	3,660	3,665	300	1,221.67
2021-12-07	3,685	3,850	3,590	3,730	5,200	1,243.33
2021-12-06	3,745	3,755	3,745	3,755	600	1,251.67
2021-12-03	3,785	3,870	3,780	3,820	3,200	1,273.33
2021-12-02	3,870	3,915	3,720	3,835	5,700	1,278.33
2021-12-01	3,900	3,960	3,730	3,870	12,300	1,290
2021-11-30	3,340	3,755	3,340	3,690	11,100	1,230
2021-11-29	3,500	3,525	3,280	3,410	5,500	1,136.67
2021-11-26	3,700	3,840	3,405	3,410	8,900	1,136.67
2021-11-25	3,160	3,675	3,160	3,540	27,400	1,180
2021-11-24	3,015	3,140	2,945	3,140	7,800	1,046.67
2021-11-22	3,010	3,050	2,948	2,998	1,500	999.33
2021-11-19	3,090	3,140	2,996	2,996	1,100	998.67
2021-11-18	2,942	3,140	2,942	3,020	7,000	1,006.67
2021-11-17	2,896	3,015	2,896	2,992	2,600	997.33
2021-11-16	2,903	3,000	2,903	2,994	2,400	998
2021-11-15	2,885	2,996	2,729	2,874	3,100	958
2021-11-12	2,952	3,000	2,894	2,905	3,100	968.33
2021-11-11	3,025	3,025	2,952	2,952	400	984
2021-11-10	3,010	3,085	2,995	3,000	2,500	1,000
2021-11-09	3,030	3,035	2,991	2,995	3,200	998.33
2021-11-08	2,999	2,999	2,950	2,990	2,300	996.67
2021-11-05	2,990	3,020	2,943	3,020	2,500	1,006.67
2021-11-04	3,100	3,100	2,933	3,005	5,900	1,001.67
2021-11-02	3,010	3,010	2,995	2,995	700	998.33
2021-11-01	3,140	3,150	3,030	3,035	2,900	1,011.67
2021-10-29	3,080	3,080	3,000	3,000	1,500	1,000
2021-10-28	2,966	3,150	2,966	3,030	900	1,010
2021-10-27	3,180	3,250	2,960	2,960	3,100	986.67
2021-10-26	3,270	3,280	3,210	3,250	3,200	1,083.33
2021-10-25	3,195	3,230	3,100	3,210	4,500	1,070
2021-10-22	3,235	3,235	3,110	3,170	3,400	1,056.67
2021-10-21	3,165	3,300	3,100	3,180	6,000	1,060
2021-10-20	3,260	3,385	3,190	3,195	9,100	1,065
2021-10-19	3,055	3,365	3,050	3,260	16,500	1,086.67
2021-10-18	3,100	3,125	2,884	3,125	8,200	1,041.67
2021-10-15	2,865	2,967	2,838	2,934	5,900	978
2021-10-14	2,950	2,970	2,864	2,865	5,900	955
2021-10-13	2,798	2,966	2,722	2,950	14,000	983.33
2021-10-12	2,858	2,860	2,759	2,759	3,500	919.67
2021-10-11	2,835	2,947	2,723	2,808	8,000	936
2021-10-08	2,891	2,928	2,735	2,735	2,700	911.67
2021-10-07	2,867	2,960	2,724	2,741	7,300	913.67
2021-10-06	2,709	3,090	2,709	2,867	21,500	955.67
2021-10-05	2,763	2,763	2,580	2,630	9,900	876.67
2021-10-04	2,806	2,850	2,673	2,813	5,700	937.67
2021-10-01	2,836	2,921	2,836	2,866	3,200	955.33
2021-09-30	2,880	3,185	2,820	2,886	14,000	962
2021-09-29	2,961	2,978	2,768	2,890	14,400	963.33
2021-09-28	2,895	3,500	2,895	3,065	45,500	1,021.67
2021-09-27	2,578	3,065	2,578	3,065	41,800	1,021.67
2021-09-24	2,606	2,623	2,543	2,562	9,200	854
2021-09-22	2,911	2,911	2,505	2,567	46,200	855.67
2021-09-21	2,872	2,949	2,860	2,911	5,600	970.33
2021-09-17	2,972	3,020	2,950	2,966	9,600	988.67
2021-09-16	3,040	3,045	2,926	3,030	24,800	1,010
2021-09-15	3,050	3,180	2,961	3,080	87,700	1,026.67
2021-09-14	3,820	3,860	3,400	3,400	55,300	1,133.33
2021-09-13	4,310	4,685	3,910	4,100	69,600	1,366.67
2021-09-10	3,600	4,250	3,570	4,170	71,800	1,390
2021-09-09	3,550	3,775	3,410	3,665	28,300	1,221.67
2021-09-08	3,340	3,790	3,290	3,665	48,800	1,221.67
2021-09-07	3,300	3,445	2,970	3,350	53,800	1,116.67
2021-09-06	2,870	3,350	2,852	3,350	74,700	1,116.67
2021-09-03	2,446	2,950	2,415	2,865	55,600	955
2021-09-02	2,999	3,300	2,495	2,540	87,300	846.67
2021-09-01	2,965	3,110	2,820	2,995	48,400	998.33
2021-08-31	2,663	2,815	2,659	2,815	34,900	938.33
2021-08-30	2,500	2,714	2,416	2,698	56,500	899.33
2021-08-27	2,249	2,500	2,206	2,449	37,100	816.33
2021-08-26	2,280	2,348	2,255	2,299	19,800	766.33
2021-08-25	2,240	2,300	2,195	2,293	51,600	764.33
2021-08-24	1,943	2,250	1,900	2,190	109,500	730
2021-08-23	1,814	1,940	1,802	1,930	40,500	643.33
2021-08-20	1,736	1,915	1,735	1,894	40,100	631.33
2021-08-19	1,696	1,730	1,693	1,730	1,500	576.67
2021-08-18	1,795	1,800	1,752	1,765	6,300	588.33
2021-08-17	1,682	1,795	1,682	1,774	15,200	591.33
2021-08-16	1,725	1,758	1,715	1,722	1,900	574
2021-08-13	1,615	1,768	1,614	1,765	16,500	588.33
2021-08-12	1,585	1,660	1,585	1,655	5,700	551.67
2021-08-11	1,629	1,629	1,561	1,613	4,600	537.67
2021-08-10	1,613	1,650	1,612	1,629	2,200	543
2021-08-06	1,662	1,686	1,618	1,680	10,000	560
2021-08-05	1,722	1,765	1,660	1,662	5,600	554
2021-08-04	1,893	1,893	1,700	1,796	47,100	598.67
2021-08-03	1,673	1,895	1,673	1,890	73,200	630
2021-08-02	1,540	1,861	1,505	1,658	71,500	552.67
2021-07-30	1,429	1,557	1,429	1,557	49,200	519
2021-07-29	1,370	1,440	1,370	1,410	7,000	470
2021-07-28	1,375	1,420	1,345	1,370	10,400	456.67
2021-07-27	1,375	1,375	1,327	1,345	3,400	448.33
2021-07-26	1,340	1,345	1,321	1,345	4,800	448.33
2021-07-21	1,350	1,370	1,338	1,340	9,500	446.67
2021-07-20	1,313	1,350	1,305	1,330	10,300	443.33
2021-07-19	1,288	1,369	1,288	1,347	10,600	449
2021-07-16	1,287	1,295	1,287	1,288	600	429.33
2021-07-15	1,289	1,300	1,289	1,290	1,900	430
2021-07-14	1,292	1,305	1,292	1,292	2,200	430.67
2021-07-13	1,281	1,300	1,281	1,296	1,600	432
2021-07-12	1,282	1,285	1,282	1,283	1,000	427.67
2021-07-09	1,277	1,277	1,274	1,276	1,100	425.33
2021-07-08	1,280	1,313	1,280	1,281	1,700	427
2021-07-07	1,284	1,284	1,271	1,276	2,200	425.33
2021-07-06	1,300	1,305	1,285	1,285	7,400	428.33
2021-07-05	1,338	1,338	1,304	1,304	4,200	434.67
2021-07-02	1,312	1,312	1,298	1,298	400	432.67
2021-07-01	1,303	1,303	1,297	1,297	1,300	432.33
2021-06-30	1,322	1,322	1,303	1,303	2,500	434.33
2021-06-29	1,313	1,333	1,313	1,325	1,200	441.67
2021-06-28	1,300	1,315	1,300	1,311	2,400	437
2021-06-25	1,305	1,323	1,300	1,303	4,200	434.33
2021-06-24	1,300	1,315	1,300	1,305	4,200	435
2021-06-23	1,300	1,300	1,298	1,300	300	433.33
2021-06-22	1,285	1,300	1,282	1,288	7,900	429.33
2021-06-21	1,281	1,285	1,260	1,282	2,800	427.33
2021-06-18	1,285	1,290	1,285	1,290	1,300	430
2021-06-17	1,303	1,303	1,279	1,289	4,500	429.67
2021-06-16	1,308	1,312	1,308	1,312	500	437.33
2021-06-15	1,318	1,330	1,301	1,305	2,200	435
2021-06-14	1,305	1,316	1,300	1,313	2,400	437.67
2021-06-11	1,315	1,320	1,301	1,302	5,900	434
2021-06-10	1,318	1,318	1,318	1,318	500	439.33
2021-06-09	1,297	1,318	1,297	1,318	2,400	439.33
2021-06-08	1,287	1,309	1,287	1,300	2,600	433.33
2021-06-07	1,340	1,340	1,277	1,287	12,100	429
2021-06-04	1,337	1,337	1,319	1,322	1,500	440.67
2021-06-03	1,323	1,324	1,322	1,323	1,000	441
2021-06-02	1,323	1,329	1,310	1,310	2,700	436.67
2021-06-01	1,336	1,337	1,336	1,337	300	445.67
2021-05-31	1,316	1,316	1,316	1,316	100	438.67
2021-05-28	1,329	1,336	1,316	1,316	1,300	438.67
2021-05-27	1,320	1,320	1,320	1,320	200	440
2021-05-26	1,330	1,330	1,321	1,321	300	440.33
2021-05-25	1,322	1,335	1,318	1,335	2,900	445
2021-05-24	1,336	1,336	1,320	1,320	800	440
2021-05-21	1,342	1,342	1,321	1,328	700	442.67
2021-05-20	1,321	1,340	1,321	1,330	1,400	443.33
2021-05-19	1,330	1,340	1,325	1,325	2,300	441.67
2021-05-18	1,338	1,338	1,338	1,338	100	446
2021-05-17	1,339	1,339	1,316	1,318	1,200	439.33
2021-05-14	1,336	1,350	1,307	1,310	8,500	436.67
2021-05-13	1,321	1,366	1,321	1,366	2,900	455.33
2021-05-12	1,340	1,344	1,328	1,333	2,400	444.33
2021-05-11	1,360	1,360	1,339	1,339	1,900	446.33
2021-05-10	1,368	1,368	1,346	1,360	1,500	453.33
2021-05-07	1,355	1,355	1,337	1,349	1,100	449.67
2021-05-06	1,324	1,324	1,324	1,324	100	441.33
2021-04-30	1,330	1,340	1,319	1,319	1,600	439.67
2021-04-28	1,310	1,311	1,300	1,310	3,000	436.67
2021-04-27	1,322	1,333	1,313	1,313	1,900	437.67
2021-04-26	1,329	1,349	1,307	1,326	7,500	442
2021-04-23	1,292	1,370	1,292	1,323	11,700	441
2021-04-22	1,312	1,312	1,298	1,304	700	434.67
2021-04-21	1,306	1,312	1,293	1,296	2,000	432
2021-04-20	1,311	1,311	1,308	1,309	2,700	436.33
2021-04-19	1,325	1,325	1,312	1,315	400	438.33
2021-04-16	1,318	1,349	1,318	1,319	4,500	439.67
2021-04-15	1,318	1,318	1,318	1,318	100	439.33
2021-04-14	1,307	1,316	1,303	1,316	2,200	438.67
2021-04-13	1,319	1,319	1,301	1,307	2,100	435.67
2021-04-12	1,310	1,310	1,305	1,310	1,200	436.67
2021-04-09	1,329	1,329	1,310	1,310	1,600	436.67
2021-04-08	1,347	1,348	1,315	1,324	3,400	441.33
2021-04-07	1,330	1,336	1,320	1,328	3,500	442.67
2021-04-06	1,350	1,350	1,331	1,331	400	443.67
2021-04-05	1,374	1,378	1,340	1,350	4,600	450
2021-04-02	1,370	1,400	1,370	1,370	1,200	456.67
2021-04-01	1,372	1,386	1,360	1,360	1,100	453.33
2021-03-31	1,398	1,398	1,376	1,376	800	458.67
2021-03-30	1,355	1,423	1,333	1,394	3,100	464.67
2021-03-29	1,464	1,464	1,434	1,435	700	478.33
2021-03-26	1,468	1,468	1,438	1,466	400	488.67
2021-03-25	1,418	1,469	1,389	1,469	2,400	489.67
2021-03-24	1,430	1,434	1,385	1,434	4,200	478
2021-03-23	1,460	1,468	1,425	1,425	1,300	475
2021-03-22	1,408	1,469	1,408	1,469	4,700	489.67
2021-03-19	1,386	1,408	1,386	1,408	3,700	469.33
2021-03-18	1,350	1,380	1,350	1,378	2,900	459.33
2021-03-17	1,362	1,367	1,348	1,367	2,400	455.67
2021-03-16	1,360	1,366	1,350	1,350	3,500	450
2021-03-15	1,346	1,360	1,346	1,350	1,300	450
2021-03-12	1,348	1,348	1,345	1,345	400	448.33
2021-03-11	1,352	1,352	1,331	1,331	1,400	443.67
2021-03-10	1,345	1,359	1,335	1,337	2,400	445.67
2021-03-09	1,346	1,346	1,325	1,339	3,500	446.33
2021-03-08	1,330	1,346	1,330	1,330	1,500	443.33
2021-03-05	1,330	1,330	1,312	1,330	1,200	443.33
2021-03-04	1,313	1,339	1,312	1,312	500	437.33
2021-03-03	1,350	1,350	1,321	1,321	500	440.33
2021-03-02	-	-	-	1,350	-	450
2021-03-01	1,349	1,350	1,349	1,350	300	450
2021-02-26	1,350	1,350	1,327	1,327	500	442.33
2021-02-25	1,341	1,346	1,297	1,345	2,000	448.33
2021-02-24	1,335	1,335	1,312	1,312	500	437.33
2021-02-22	1,339	1,339	1,321	1,330	300	443.33
2021-02-19	1,346	1,346	1,316	1,316	1,000	438.67
2021-02-18	1,349	1,349	1,306	1,320	2,500	440
2021-02-17	1,290	1,320	1,290	1,320	700	440
2021-02-16	1,310	1,322	1,277	1,319	1,600	439.67
2021-02-15	1,320	1,320	1,300	1,307	800	435.67
2021-02-12	1,310	1,317	1,301	1,301	600	433.67
2021-02-10	1,318	1,318	1,300	1,315	500	438.33
2021-02-09	1,319	1,319	1,300	1,300	200	433.33
2021-02-08	1,307	1,325	1,301	1,325	1,700	441.67
2021-02-05	1,370	1,370	1,300	1,307	3,400	435.67
2021-02-04	1,264	1,264	1,264	1,264	100	421.33
2021-02-03	1,280	1,292	1,252	1,277	2,600	425.67
2021-02-02	1,280	1,311	1,250	1,251	3,600	417
2021-02-01	1,265	1,276	1,250	1,255	6,100	418.33
2021-01-29	1,300	1,400	1,265	1,265	12,100	421.67
2021-01-28	1,273	1,299	1,270	1,270	700	423.33
2021-01-27	1,295	1,295	1,269	1,277	1,000	425.67
2021-01-26	1,280	1,281	1,280	1,281	400	427
2021-01-25	1,318	1,322	1,260	1,265	4,700	421.67
2021-01-22	1,334	1,334	1,294	1,318	800	439.33
2021-01-21	1,304	1,331	1,302	1,331	1,800	443.67
2021-01-20	1,273	1,319	1,260	1,295	6,900	431.67
2021-01-19	1,291	1,291	1,272	1,272	700	424
2021-01-18	1,275	1,294	1,271	1,271	4,500	423.67
2021-01-15	1,283	1,300	1,270	1,275	3,700	425
2021-01-14	1,316	1,400	1,266	1,283	25,600	427.67
2021-01-13	1,414	1,564	1,315	1,323	144,700	441
2021-01-12	1,278	1,284	1,264	1,264	400	421.33
2021-01-08	1,265	1,286	1,265	1,265	2,500	421.67
2021-01-07	1,263	1,306	1,250	1,250	1,500	416.67
2021-01-06	1,267	1,267	1,256	1,264	800	421.33
2021-01-05	1,262	1,266	1,262	1,262	1,200	420.67
2021-01-04	1,276	1,277	1,263	1,263	1,000	421

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

5820 (株)三ッ星 の時系列データ [2021年度]

5820 (株)三ッ星の時系列データ [2021年度]