5820 (株)三ッ星 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-173,6503,6503,5503,5508003,550
2022-01-143,7003,7703,6553,6551,9003,655
2022-01-13---3,800-3,800
2022-01-123,8003,8003,7703,8004003,800
2022-01-113,8953,8953,8953,8951003,895
2022-01-073,8953,8953,8953,8951003,895
2022-01-063,7853,9003,7153,8302,1003,830
2022-01-053,9103,9503,8103,8555,4003,855
2022-01-043,9903,9903,8703,8701,4003,870

分割・併合履歴 : [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株