5820 (株)三ッ星の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,230	2,233	2,164	2,206	34,200	2,206
2023-12-28	2,054	2,205	2,044	2,200	40,800	2,200
2023-12-27	2,080	2,112	2,040	2,045	60,000	2,045
2023-12-26	2,106	2,189	2,067	2,075	166,700	2,075
2023-12-25	2,186	2,186	2,092	2,098	26,400	2,098
2023-12-22	2,203	2,246	2,120	2,141	33,400	2,141
2023-12-21	2,272	2,281	2,134	2,153	70,500	2,153
2023-12-20	2,304	2,334	2,273	2,287	38,700	2,287
2023-12-19	2,295	2,303	2,279	2,282	7,200	2,282
2023-12-18	2,318	2,333	2,284	2,295	17,300	2,295
2023-12-15	2,269	2,328	2,269	2,304	19,700	2,304
2023-12-14	2,310	2,332	2,260	2,264	35,700	2,264
2023-12-13	2,271	2,338	2,271	2,315	26,000	2,315
2023-12-12	2,339	2,376	2,269	2,274	46,300	2,274
2023-12-11	2,347	2,377	2,315	2,315	25,900	2,315
2023-12-08	2,370	2,385	2,315	2,315	34,000	2,315
2023-12-07	2,380	2,415	2,360	2,380	30,300	2,380
2023-12-06	2,400	2,444	2,368	2,395	47,000	2,395
2023-12-05	2,406	2,450	2,386	2,400	38,700	2,400
2023-12-04	2,314	2,442	2,293	2,430	95,300	2,430
2023-12-01	2,264	2,300	2,243	2,300	25,300	2,300
2023-11-30	2,288	2,301	2,252	2,281	26,000	2,281
2023-11-29	2,298	2,338	2,298	2,305	15,900	2,305
2023-11-28	2,352	2,360	2,293	2,317	33,900	2,317
2023-11-27	2,299	2,390	2,280	2,340	67,200	2,340
2023-11-24	2,305	2,373	2,285	2,299	71,200	2,299
2023-11-22	2,387	2,387	2,285	2,327	61,700	2,327
2023-11-21	2,361	2,408	2,342	2,388	48,100	2,388
2023-11-20	2,366	2,379	2,317	2,370	44,900	2,370
2023-11-17	2,340	2,396	2,324	2,366	48,100	2,366
2023-11-16	2,379	2,379	2,315	2,353	18,500	2,353
2023-11-15	2,379	2,404	2,293	2,366	83,700	2,366
2023-11-14	2,240	2,384	2,222	2,380	63,400	2,380
2023-11-13	2,221	2,285	2,221	2,240	15,900	2,240
2023-11-10	2,198	2,276	2,192	2,224	30,600	2,224
2023-11-09	2,247	2,288	2,198	2,225	38,400	2,225
2023-11-08	2,251	2,331	2,238	2,280	51,000	2,280
2023-11-07	2,182	2,266	2,165	2,254	35,400	2,254
2023-11-06	2,111	2,196	2,085	2,196	35,600	2,196
2023-11-02	2,070	2,168	2,050	2,111	41,600	2,111
2023-11-01	2,005	2,141	1,997	2,106	48,300	2,106
2023-10-31	2,076	2,081	2,000	2,047	39,500	2,047
2023-10-30	2,080	2,139	2,020	2,070	31,200	2,070
2023-10-27	2,120	2,183	2,081	2,112	31,800	2,112
2023-10-26	2,147	2,174	2,081	2,120	56,900	2,120
2023-10-25	2,175	2,229	2,141	2,178	23,800	2,178
2023-10-24	2,217	2,217	2,132	2,200	29,600	2,200
2023-10-23	2,235	2,245	2,135	2,173	51,600	2,173
2023-10-20	2,300	2,300	2,204	2,275	53,000	2,275
2023-10-19	2,405	2,405	2,300	2,326	21,100	2,326
2023-10-18	2,398	2,416	2,346	2,371	40,900	2,371
2023-10-17	2,300	2,391	2,277	2,369	53,500	2,369
2023-10-16	2,215	2,290	2,184	2,264	32,400	2,264
2023-10-13	2,263	2,270	2,205	2,215	33,200	2,215
2023-10-12	2,287	2,310	2,223	2,295	30,800	2,295
2023-10-11	2,424	2,448	2,236	2,240	75,500	2,240
2023-10-10	2,465	2,533	2,416	2,422	29,600	2,422
2023-10-06	2,448	2,461	2,380	2,459	19,900	2,459
2023-10-05	2,379	2,490	2,371	2,398	63,800	2,398
2023-10-04	2,390	2,415	2,348	2,379	42,400	2,379
2023-10-03	2,460	2,499	2,405	2,427	22,000	2,427
2023-10-02	2,408	2,518	2,408	2,464	83,200	2,464
2023-09-29	2,465	2,465	2,348	2,391	60,000	2,391
2023-09-28	2,492	2,610	2,435	2,464	152,700	2,464
2023-09-27	2,377	2,461	2,340	2,461	44,300	2,461
2023-09-26	2,432	2,471	2,300	2,344	84,700	2,344
2023-09-25	2,462	2,492	2,409	2,427	40,300	2,427
2023-09-22	2,419	2,438	2,352	2,392	58,300	2,392
2023-09-21	2,503	2,526	2,321	2,396	127,800	2,396
2023-09-20	2,604	2,605	2,430	2,527	88,700	2,527
2023-09-19	2,632	2,650	2,530	2,629	95,000	2,629
2023-09-15	2,686	2,710	2,601	2,636	107,000	2,636
2023-09-14	2,698	2,744	2,637	2,705	198,500	2,705
2023-09-13	2,562	2,700	2,518	2,651	370,700	2,651
2023-09-12	2,480	2,718	2,468	2,527	286,200	2,527
2023-09-11	2,530	2,562	2,425	2,482	127,500	2,482
2023-09-08	2,359	2,600	2,355	2,546	198,300	2,546
2023-09-07	2,483	2,513	2,351	2,389	152,700	2,389
2023-09-06	2,385	2,449	2,296	2,414	163,100	2,414
2023-09-05	2,225	2,416	2,185	2,340	162,900	2,340
2023-09-04	2,214	2,280	2,172	2,255	64,700	2,255
2023-09-01	2,138	2,185	2,120	2,177	34,100	2,177
2023-08-31	2,183	2,190	2,131	2,144	26,000	2,144
2023-08-30	2,157	2,199	2,115	2,141	29,000	2,141
2023-08-29	2,110	2,180	2,109	2,155	37,900	2,155
2023-08-28	2,103	2,170	2,099	2,099	20,300	2,099
2023-08-25	2,080	2,153	2,025	2,116	34,900	2,116
2023-08-24	2,150	2,200	2,085	2,088	44,000	2,088
2023-08-23	2,285	2,290	2,133	2,145	111,800	2,145
2023-08-22	2,215	2,285	2,187	2,260	62,800	2,260
2023-08-21	2,129	2,241	2,112	2,214	71,900	2,214
2023-08-18	2,025	2,153	2,025	2,139	81,000	2,139
2023-08-17	2,025	2,075	1,990	2,051	61,400	2,051
2023-08-16	2,150	2,162	2,019	2,022	134,200	2,022
2023-08-15	2,246	2,270	2,084	2,154	119,400	2,154
2023-08-14	2,270	2,320	2,210	2,245	59,100	2,245
2023-08-10	2,301	2,328	2,271	2,295	35,300	2,295
2023-08-09	2,335	2,415	2,332	2,333	40,100	2,333
2023-08-08	2,357	2,415	2,350	2,360	46,700	2,360
2023-08-07	2,355	2,413	2,269	2,400	65,700	2,400
2023-08-04	2,396	2,446	2,323	2,336	39,800	2,336
2023-08-03	2,400	2,467	2,389	2,395	32,800	2,395
2023-08-02	2,499	2,563	2,404	2,425	58,400	2,425
2023-08-01	2,472	2,563	2,449	2,472	57,600	2,472
2023-07-31	2,431	2,538	2,401	2,522	90,800	2,522
2023-07-28	2,460	2,490	2,290	2,381	168,500	2,381
2023-07-27	2,511	2,540	2,480	2,500	35,800	2,500
2023-07-26	2,544	2,550	2,420	2,550	74,500	2,550
2023-07-25	2,529	2,604	2,501	2,540	57,000	2,540
2023-07-24	2,517	2,623	2,500	2,557	72,100	2,557
2023-07-21	2,600	2,615	2,470	2,538	155,000	2,538
2023-07-20	2,745	2,762	2,600	2,648	125,600	2,648
2023-07-19	2,650	2,780	2,610	2,724	104,300	2,724
2023-07-18	2,626	2,735	2,580	2,681	95,700	2,681
2023-07-14	2,720	2,795	2,601	2,619	156,600	2,619
2023-07-13	2,785	2,832	2,716	2,732	156,200	2,732
2023-07-12	2,868	2,960	2,710	2,810	400,600	2,810
2023-07-11	2,840	2,938	2,774	2,830	335,700	2,830
2023-07-10	2,653	2,964	2,511	2,799	1,101,300	2,799
2023-07-07	2,872	3,140	2,333	2,606	1,793,100	2,606
2023-07-06	2,220	2,690	2,181	2,690	522,500	2,690
2023-07-05	2,234	2,248	2,151	2,190	109,400	2,190
2023-07-04	2,300	2,300	2,228	2,251	81,800	2,251
2023-07-03	2,308	2,347	2,277	2,282	79,900	2,282
2023-06-30	2,409	2,441	2,288	2,307	127,600	2,307
2023-06-29	2,375	2,430	2,296	2,409	131,000	2,409
2023-06-28	2,225	2,370	2,192	2,360	201,000	2,360
2023-06-27	2,300	2,300	2,159	2,221	103,300	2,221
2023-06-26	2,325	2,388	2,283	2,300	61,400	2,300
2023-06-23	2,440	2,497	2,268	2,375	143,400	2,375
2023-06-22	2,304	2,438	2,297	2,380	122,000	2,380
2023-06-21	2,256	2,360	2,240	2,309	50,900	2,309
2023-06-20	2,317	2,317	2,232	2,256	50,400	2,256
2023-06-19	2,283	2,390	2,280	2,325	89,600	2,325
2023-06-16	2,249	2,279	2,201	2,276	52,400	2,276
2023-06-15	2,175	2,259	2,152	2,226	34,100	2,226
2023-06-14	2,230	2,250	2,176	2,190	38,300	2,190
2023-06-13	2,273	2,273	2,212	2,257	39,300	2,257
2023-06-12	2,222	2,320	2,201	2,259	60,700	2,259
2023-06-09	2,210	2,287	2,169	2,228	71,700	2,228
2023-06-08	2,215	2,215	2,122	2,134	37,000	2,134
2023-06-07	2,217	2,303	2,183	2,204	41,500	2,204
2023-06-06	2,267	2,270	2,174	2,183	48,200	2,183
2023-06-05	2,078	2,279	2,037	2,222	101,400	2,222
2023-06-02	2,085	2,145	2,060	2,081	27,900	2,081
2023-06-01	2,125	2,179	2,048	2,071	43,600	2,071
2023-05-31	2,221	2,221	2,124	2,158	33,300	2,158
2023-05-30	2,195	2,229	2,157	2,225	30,400	2,225
2023-05-29	2,230	2,230	2,164	2,173	42,200	2,173
2023-05-26	2,299	2,299	2,189	2,215	67,300	2,215
2023-05-25	2,301	2,327	2,250	2,272	35,600	2,272
2023-05-24	2,180	2,319	2,180	2,300	42,700	2,300
2023-05-23	2,373	2,373	2,197	2,230	96,700	2,230
2023-05-22	2,369	2,386	2,314	2,323	58,400	2,323
2023-05-19	2,200	2,440	2,192	2,297	121,000	2,297
2023-05-18	2,245	2,282	2,152	2,175	97,500	2,175
2023-05-17	2,355	2,389	2,220	2,242	164,800	2,242
2023-05-16	2,431	2,517	2,364	2,385	118,400	2,385
2023-05-15	2,591	2,628	2,459	2,464	119,700	2,464
2023-05-12	2,640	2,676	2,370	2,547	378,900	2,547
2023-05-11	2,488	2,715	2,460	2,650	402,100	2,650
2023-05-10	2,640	2,640	2,504	2,538	198,000	2,538
2023-05-09	2,622	2,718	2,580	2,690	391,600	2,690
2023-05-08	2,343	2,739	2,296	2,594	973,600	2,594
2023-05-02	2,360	2,479	2,281	2,294	231,400	2,294
2023-05-01	2,241	2,588	2,222	2,391	568,800	2,391
2023-04-28	2,195	2,400	2,130	2,241	290,000	2,241
2023-04-27	2,295	2,308	2,135	2,145	197,700	2,145
2023-04-26	2,302	2,425	2,284	2,320	161,100	2,320
2023-04-25	2,185	2,517	2,150	2,329	340,500	2,329
2023-04-24	2,575	2,575	2,205	2,235	329,800	2,235
2023-04-21	2,450	2,671	2,310	2,665	893,500	2,665
2023-04-20	2,517	2,517	2,017	2,071	275,000	2,071
2023-04-19	2,639	2,740	2,400	2,517	151,800	2,517
2023-04-18	7,910	8,200	7,760	7,990	42,500	2,663.33
2023-04-17	8,060	8,060	7,740	7,760	20,400	2,586.67
2023-04-14	8,040	8,040	7,790	7,890	19,500	2,630
2023-04-13	8,180	8,310	7,750	7,980	31,700	2,660
2023-04-12	8,240	8,530	8,030	8,120	60,400	2,706.67
2023-04-11	7,660	8,050	7,430	7,850	41,500	2,616.67
2023-04-10	7,100	7,560	7,030	7,360	39,000	2,453.33
2023-04-07	7,120	7,260	6,920	7,110	27,100	2,370
2023-04-06	7,310	7,660	7,110	7,120	38,500	2,373.33
2023-04-05	7,070	7,260	6,860	7,130	26,600	2,376.67
2023-04-04	7,360	7,530	7,070	7,070	38,900	2,356.67
2023-04-03	7,200	7,780	7,150	7,470	39,600	2,490
2023-03-31	6,890	7,270	6,820	7,110	36,000	2,370
2023-03-30	7,330	7,700	7,060	7,060	56,400	2,353.33
2023-03-29	7,400	7,950	7,080	7,680	75,600	2,560
2023-03-28	7,860	8,370	7,500	7,750	165,900	2,583.33
2023-03-27	8,800	9,300	7,150	8,160	364,700	2,720
2023-03-24	7,990	8,850	7,830	8,250	369,500	2,750
2023-03-23	7,080	7,990	6,870	7,990	297,000	2,663.33
2023-03-22	6,590	7,030	6,310	6,990	163,900	2,330
2023-03-20	6,320	7,250	6,100	6,540	291,800	2,180
2023-03-17	6,600	6,780	6,090	6,350	214,000	2,116.67
2023-03-16	6,240	7,280	5,340	6,500	602,400	2,166.67
2023-03-15	5,840	6,340	5,650	6,340	241,400	2,113.33
2023-03-14	5,000	5,340	4,865	5,340	173,600	1,780
2023-03-13	4,250	4,640	3,950	4,640	213,600	1,546.67
2023-03-10	3,170	3,940	3,160	3,940	115,700	1,313.33
2023-03-09	3,355	3,690	3,110	3,240	144,600	1,080
2023-03-08	3,485	3,485	3,315	3,485	56,100	1,161.67
2023-03-07	2,485	2,985	2,485	2,985	41,200	995
2023-03-06	2,504	2,523	2,480	2,485	5,400	828.33
2023-03-03	2,529	2,545	2,501	2,511	3,700	837
2023-03-02	2,525	2,576	2,515	2,525	5,500	841.67
2023-03-01	2,542	2,542	2,512	2,525	6,900	841.67
2023-02-28	2,620	2,620	2,530	2,570	4,600	856.67
2023-02-27	2,625	2,656	2,513	2,582	7,300	860.67
2023-02-24	2,658	2,684	2,621	2,627	4,200	875.67
2023-02-22	2,720	2,720	2,667	2,676	4,000	892
2023-02-21	2,634	2,845	2,625	2,720	13,500	906.67
2023-02-20	2,717	2,717	2,577	2,658	12,300	886
2023-02-17	2,738	2,780	2,680	2,680	8,200	893.33
2023-02-16	2,771	2,822	2,761	2,787	2,600	929
2023-02-15	2,765	2,825	2,742	2,789	3,600	929.67
2023-02-14	2,702	2,825	2,691	2,815	10,700	938.33
2023-02-13	2,774	2,780	2,701	2,721	8,200	907
2023-02-10	2,886	2,895	2,727	2,800	14,900	933.33
2023-02-09	2,909	2,944	2,885	2,917	5,800	972.33
2023-02-08	2,990	2,990	2,909	2,909	3,200	969.67
2023-02-07	2,910	2,989	2,910	2,940	1,800	980
2023-02-06	2,931	2,959	2,902	2,916	3,100	972
2023-02-03	2,955	2,963	2,903	2,959	4,000	986.33
2023-02-02	2,960	3,005	2,931	2,963	7,000	987.67
2023-02-01	3,020	3,020	2,945	2,960	8,300	986.67
2023-01-31	3,120	3,120	3,015	3,035	6,300	1,011.67
2023-01-30	3,065	3,180	3,065	3,065	10,800	1,021.67
2023-01-27	3,080	3,140	3,035	3,070	8,300	1,023.33
2023-01-26	3,155	3,180	3,090	3,090	6,400	1,030
2023-01-25	3,125	3,190	3,085	3,175	7,700	1,058.33
2023-01-24	3,035	3,150	3,020	3,125	13,700	1,041.67
2023-01-23	3,160	3,160	3,025	3,025	4,200	1,008.33
2023-01-20	3,000	3,115	3,000	3,115	10,100	1,038.33
2023-01-19	3,080	3,230	3,030	3,030	15,300	1,010
2023-01-18	3,040	3,080	2,988	3,080	5,200	1,026.67
2023-01-17	3,000	3,035	2,970	3,035	3,200	1,011.67
2023-01-16	3,045	3,050	2,990	2,990	2,600	996.67
2023-01-13	3,005	3,070	2,995	3,015	3,900	1,005
2023-01-12	3,175	3,175	2,951	2,995	10,100	998.33
2023-01-11	3,120	3,265	3,105	3,105	9,100	1,035
2023-01-10	3,050	3,185	3,050	3,105	6,600	1,035
2023-01-06	2,955	3,070	2,907	3,020	8,700	1,006.67
2023-01-05	3,015	3,015	2,946	2,955	6,200	985
2023-01-04	3,005	3,070	2,971	2,971	11,400	990.33

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

5820 (株)三ッ星 の時系列データ [2023年度]

5820 (株)三ッ星の時系列データ [2023年度]