5820 (株)三ッ星 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,2501,2801,2501,2608,0001,909.09
1996-12-271,2401,2501,2401,2507,0001,893.94
1996-12-261,2301,2501,2001,25010,0001,893.94
1996-12-251,2501,2501,2501,2501,0001,893.94
1996-12-241,2801,2801,2301,2508,0001,893.94
1996-12-201,2901,3001,2801,28011,0001,939.39
1996-12-191,3001,3001,2901,2904,0001,954.55
1996-12-181,2901,2901,2901,2905,0001,954.55
1996-12-171,3001,3501,2901,29025,0001,954.55
1996-12-161,3101,3101,3101,3103,0001,984.85
1996-12-131,3101,3101,3101,3101,0001,984.85
1996-12-121,3101,3201,3101,3208,0002,000
1996-12-111,3401,3401,3401,3404,0002,030.30
1996-12-101,3201,3401,3201,34010,0002,030.30
1996-12-061,3101,3201,3101,3203,0002,000
1996-12-051,3201,3201,3101,3102,0001,984.85
1996-12-041,3201,3201,3101,3103,0001,984.85
1996-12-031,3101,3101,3101,3101,0001,984.85
1996-12-021,3301,3301,3301,3301,0002,015.15
1996-11-291,3601,3601,3301,3302,0002,015.15
1996-11-281,3301,3301,3301,3302,0002,015.15
1996-11-271,3501,3501,3301,3305,0002,015.15
1996-11-261,3601,3601,3601,3604,0002,060.61
1996-11-251,3601,3601,3301,36011,0002,060.61
1996-11-221,3801,3801,3601,3607,0002,060.61
1996-11-211,4001,4001,3701,3707,0002,075.76
1996-11-201,4001,4201,4001,40013,0002,121.21
1996-11-191,4201,4201,4001,4008,0002,121.21
1996-11-151,4501,4501,4001,4007,0002,121.21
1996-11-141,4501,4501,4501,4502,0002,196.97
1996-11-131,4701,5201,4601,46011,0002,212.12
1996-11-121,4001,4501,4001,45011,0002,196.97
1996-11-111,4001,4001,3801,3804,0002,090.91
1996-11-081,4101,4101,4101,4101,0002,136.36
1996-11-071,4001,4001,4001,4001,0002,121.21
1996-11-061,3701,3701,3601,3603,0002,060.61
1996-11-051,3601,3601,3601,3604,0002,060.61
1996-11-011,3601,3601,3601,3602,0002,060.61
1996-10-311,4001,4001,3601,38011,0002,090.91
1996-10-301,4001,4001,3801,3805,0002,090.91
1996-10-291,4001,4201,4001,4009,0002,121.21
1996-10-251,4601,4601,4601,4601,0002,212.12
1996-10-241,4101,4801,4001,48010,0002,242.42
1996-10-231,4601,4601,4601,4602,0002,212.12
1996-10-221,5001,5001,5001,5007,0002,272.73
1996-10-211,5001,5001,5001,5001,0002,272.73
1996-10-181,5301,5301,4601,46012,0002,212.12
1996-10-171,5201,5301,5001,53021,0002,318.18
1996-10-161,5501,5701,5101,51035,0002,287.88
1996-10-151,4801,5301,4501,4508,0002,196.97
1996-10-141,4801,4801,4801,4802,0002,242.42
1996-10-111,5001,5001,4201,42019,0002,151.52
1996-10-091,5101,5101,4701,4809,0002,242.42
1996-10-081,5301,5301,5201,5206,0002,303.03
1996-10-071,5501,5801,5301,5305,0002,318.18
1996-10-041,6201,6301,5501,55012,0002,348.48
1996-10-031,6501,6501,6101,61014,0002,439.39
1996-10-021,6501,6501,6201,65047,0002,500
1996-10-011,6001,6701,5801,67057,0002,530.30
1996-09-301,5801,6001,5501,60023,0002,424.24
1996-09-271,5901,5901,5001,57019,0002,378.79
1996-09-261,6001,6001,5401,59024,0002,409.09
1996-09-251,6001,6201,5501,60058,0002,424.24
1996-09-241,6101,6201,6001,62059,0002,454.55
1996-09-201,6101,6601,6101,66050,0002,515.15
1996-09-191,5901,6901,5901,67076,0002,530.30
1996-09-181,6101,6101,5701,60051,0002,424.24
1996-09-171,6101,6201,6001,62047,0002,454.55
1996-09-131,6501,6501,6101,63083,0002,469.70
1996-09-121,6801,7201,6601,660343,0002,515.15
1996-09-111,6501,6601,6401,650233,0002,500
1996-09-101,6201,6701,6001,670468,0002,530.30
1996-09-091,5701,6301,5201,600484,0002,424.24
1996-09-061,5001,5801,5001,580357,0002,393.94
1996-09-051,4101,4201,3801,38085,0002,090.91
1996-09-041,4001,4401,4001,40049,0002,121.21
1996-09-031,4301,4301,4001,42014,0002,151.52
1996-09-021,4101,4101,4101,4102,0002,136.36
1996-08-301,3901,3901,3901,3901,0002,106.06
1996-08-271,4901,4901,4501,4607,0002,212.12
1996-08-261,4901,5201,4901,5004,0002,272.73
1996-08-231,4301,4701,4301,4703,0002,227.27
1996-08-221,3701,4101,3701,4108,0002,136.36
1996-08-211,3601,3601,3601,3601,0002,060.61
1996-08-201,3301,3601,3301,3602,0002,060.61
1996-08-151,3101,3101,3101,3101,0001,984.85
1996-08-131,3101,3101,3101,3102,0001,984.85
1996-08-121,3101,3101,3101,3101,0001,984.85
1996-08-091,3001,3101,3001,3104,0001,984.85
1996-08-081,2901,2901,2801,2805,0001,939.39
1996-08-071,2901,2901,2901,2907,0001,954.55
1996-08-061,3001,3001,3001,3001,0001,969.70
1996-08-051,3101,3101,3001,3004,0001,969.70
1996-08-021,3101,3301,3001,30012,0001,969.70
1996-08-011,3001,3101,3001,3105,0001,984.85
1996-07-311,2901,3001,2801,28014,0001,939.39
1996-07-301,3301,3301,2801,2805,0001,939.39
1996-07-291,4101,4101,3501,3507,0002,045.45
1996-07-251,4701,4701,4501,4506,0002,196.97
1996-07-241,4701,4701,4701,4701,0002,227.27
1996-07-221,4501,4501,4501,4502,0002,196.97
1996-07-191,4701,4901,4701,4904,0002,257.58
1996-07-181,4701,4701,4701,4703,0002,227.27
1996-07-171,4701,5001,4701,4705,0002,227.27
1996-07-161,4601,4601,4501,4606,0002,212.12
1996-07-151,4501,4501,4501,4503,0002,196.97
1996-07-121,4601,4701,4501,4506,0002,196.97
1996-07-111,4601,4701,4501,4508,0002,196.97
1996-07-101,4901,4901,4701,4709,0002,227.27
1996-07-091,5001,5001,4901,49013,0002,257.58
1996-07-081,5401,5401,5001,5002,0002,272.73
1996-07-051,5701,5701,5101,5107,0002,287.88
1996-07-041,5801,5801,5501,5806,0002,393.94
1996-07-031,6001,6001,5601,59012,0002,409.09
1996-07-021,6201,6801,6001,60078,0002,424.24
1996-07-011,5301,6001,5301,5808,0002,393.94
1996-06-281,6201,6201,5101,56019,0002,363.64
1996-06-271,6501,6801,6001,60045,0002,424.24
1996-06-261,4501,6501,4501,650173,0002,500
1996-06-251,4801,4801,4501,45026,0002,196.97
1996-06-241,4801,4901,4501,48017,0002,242.42
1996-06-211,4901,5001,4801,48059,0002,242.42
1996-06-201,4001,5001,4001,50018,0002,272.73
1996-06-191,4701,4701,4501,4502,0002,196.97
1996-06-181,5001,5001,4501,49018,0002,257.58
1996-06-171,4501,5201,4501,52057,0002,303.03
1996-06-141,3601,4601,3601,45086,0002,196.97
1996-06-131,3301,3601,3201,36028,0002,060.61
1996-06-121,2801,3301,2701,33014,0002,015.15
1996-06-111,3001,3201,2901,29011,0001,954.55
1996-06-101,3301,3301,3001,30010,0001,969.70
1996-06-071,3301,3301,3001,33012,0002,015.15
1996-06-061,3001,3501,3001,35017,0002,045.45
1996-06-051,3101,3101,3001,30013,0001,969.70
1996-06-041,3101,3101,3101,3103,0001,984.85
1996-06-031,3301,3301,3301,3301,0002,015.15
1996-05-311,3301,3301,3301,3304,0002,015.15
1996-05-301,3301,3301,3301,3303,0002,015.15
1996-05-281,3301,3301,3101,3103,0001,984.85
1996-05-271,3501,3501,3401,3407,0002,030.30
1996-05-241,3501,3501,3501,3501,0002,045.45
1996-05-231,3501,3701,3501,36018,0002,060.61
1996-05-221,3501,3601,3501,3607,0002,060.61
1996-05-211,3301,3501,3301,35021,0002,045.45
1996-05-201,3201,3201,3201,3202,0002,000
1996-05-171,3201,3201,3201,3201,0002,000
1996-05-161,3201,3201,3201,3201,0002,000
1996-05-141,3101,3101,2901,3003,0001,969.70
1996-05-131,3101,3101,3101,3102,0001,984.85
1996-05-101,3101,3101,2901,3103,0001,984.85
1996-05-081,3101,3101,3101,3101,0001,984.85
1996-05-021,3101,3101,3101,3101,0001,984.85
1996-05-011,3001,3301,3001,30011,0001,969.70
1996-04-261,3101,3501,3101,3509,0002,045.45
1996-04-251,3001,3301,2901,31017,0001,984.85
1996-04-241,3301,3301,3301,3301,0002,015.15
1996-04-231,3601,3601,3301,33011,0002,015.15
1996-04-221,3501,3601,3501,3605,0002,060.61
1996-04-191,3501,3501,3501,3501,0002,045.45
1996-04-181,3601,3701,3601,37018,0002,075.76
1996-04-171,3301,3601,3301,34020,0002,030.30
1996-04-161,3301,3301,3201,3207,0002,000
1996-04-151,3101,3301,3101,33010,0002,015.15
1996-04-121,3101,3101,3101,3103,0001,984.85
1996-04-111,3101,3101,3101,31010,0001,984.85
1996-04-101,3101,3101,3101,31011,0001,984.85
1996-04-091,3101,3101,3101,3103,0001,984.85
1996-04-081,3201,3201,3201,3204,0002,000
1996-04-051,3001,3301,3001,3304,0002,015.15
1996-04-031,3201,3201,3201,3202,0002,000
1996-04-021,3101,3101,2901,31019,0001,984.85
1996-03-291,3001,3101,3001,3106,0001,984.85
1996-03-281,3001,3001,3001,3001,0001,969.70
1996-03-271,2901,2901,2901,2904,0001,954.55
1996-03-261,3101,3101,3101,3101,0001,984.85
1996-03-251,3701,3701,3301,33013,0002,015.15
1996-03-221,3801,3801,3701,37012,0002,075.76
1996-03-211,4001,4001,3901,40024,0002,121.21
1996-03-191,4001,4101,3901,40027,0002,121.21
1996-03-181,3901,4001,3901,40061,0002,121.21
1996-03-151,3501,3901,3501,39033,0002,106.06
1996-03-141,3601,3601,3501,35028,0002,045.45
1996-03-131,3601,3601,3601,3604,0002,060.61
1996-03-121,3501,3601,3501,36027,0002,060.61
1996-03-111,3601,3701,3501,35024,0002,045.45
1996-03-081,3401,4001,3401,380178,0002,090.91
1996-03-071,3401,3401,3301,33017,0002,015.15
1996-03-061,3301,3401,3201,34024,0002,030.30
1996-03-051,3101,3301,3101,33025,0002,015.15
1996-03-041,3101,3101,3101,3108,0001,984.85
1996-03-011,3001,3201,3001,30023,0001,969.70
1996-02-291,3001,3001,3001,30014,0001,969.70
1996-02-281,2901,3201,2901,3204,0002,000
1996-02-271,2901,2901,2901,29013,0001,954.55
1996-02-261,3201,3201,2901,30028,0001,969.70
1996-02-231,3301,3401,3201,33090,0002,015.15
1996-02-221,2901,3401,2801,34071,0002,030.30
1996-02-211,2901,2901,2801,28023,0001,939.39
1996-02-201,2901,3001,2801,28030,0001,939.39
1996-02-191,3001,3001,2801,29078,0001,954.55
1996-02-161,3401,3401,3001,300395,0001,969.70
1996-02-151,2901,2901,2901,290711,0001,954.55

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