5820 (株)三ッ星の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	241	241	241	241	1,000	401.67
1999-12-29	241	241	241	241	1,000	401.67
1999-12-28	240	240	240	240	1,000	400
1999-12-27	250	250	240	240	2,000	400
1999-12-24	230	240	230	240	3,000	400
1999-12-22	225	230	225	230	3,000	383.33
1999-12-16	230	230	230	230	1,000	383.33
1999-12-15	230	230	230	230	3,000	383.33
1999-12-14	240	240	240	240	1,000	400
1999-12-13	241	241	241	241	1,000	401.67
1999-12-10	245	245	245	245	10,000	408.33
1999-12-09	245	245	245	245	2,000	408.33
1999-12-07	240	242	240	242	3,000	403.33
1999-12-06	250	250	250	250	1,000	416.67
1999-12-02	254	254	254	254	1,000	423.33
1999-11-26	261	261	260	260	2,000	433.33
1999-11-25	270	270	260	260	7,000	433.33
1999-11-24	270	270	270	270	1,000	450
1999-11-22	270	270	270	270	2,000	450
1999-11-11	260	260	260	260	3,000	433.33
1999-11-09	261	261	261	261	1,000	435
1999-11-08	270	270	270	270	2,000	450
1999-11-04	280	280	280	280	4,000	466.67
1999-11-02	271	280	271	280	2,000	466.67
1999-10-28	301	301	301	301	3,000	501.67
1999-10-27	301	301	301	301	1,000	501.67
1999-10-26	300	300	300	300	1,000	500
1999-10-25	300	300	300	300	3,000	500
1999-10-22	300	300	300	300	1,000	500
1999-10-21	300	300	300	300	1,000	500
1999-10-15	300	300	300	300	1,000	500
1999-10-14	300	300	300	300	1,000	500
1999-10-07	271	271	271	271	4,000	451.67
1999-10-05	271	271	271	271	1,000	451.67
1999-10-04	293	293	293	293	1,000	488.33
1999-10-01	296	296	296	296	3,000	493.33
1999-09-29	300	300	300	300	2,000	500
1999-09-27	329	329	329	329	3,000	548.33
1999-09-24	330	330	330	330	1,000	550
1999-09-14	301	305	301	305	2,000	508.33
1999-09-13	300	300	300	300	4,000	500
1999-09-10	330	330	330	330	3,000	550
1999-09-08	330	330	330	330	1,000	550
1999-09-03	330	330	330	330	5,000	550
1999-08-31	285	285	285	285	1,000	475
1999-08-25	315	320	315	320	2,000	533.33
1999-08-24	315	315	315	315	2,000	525
1999-08-23	315	315	315	315	1,000	525
1999-08-18	330	330	330	330	1,000	550
1999-08-16	320	320	310	310	3,000	516.67
1999-08-11	320	320	319	319	2,000	531.67
1999-08-06	318	318	318	318	1,000	530
1999-07-29	327	349	327	349	2,000	581.67
1999-07-27	330	330	330	330	1,000	550
1999-07-26	340	340	340	340	4,000	566.67
1999-07-23	360	360	360	360	2,000	600
1999-07-22	350	360	350	360	6,000	600
1999-07-21	350	350	350	350	5,000	583.33
1999-07-19	357	357	350	350	3,000	583.33
1999-07-15	359	359	358	359	4,000	598.33
1999-07-14	330	348	330	348	4,000	580
1999-07-13	335	335	330	330	5,000	550
1999-07-09	320	321	320	320	12,000	533.33
1999-07-07	319	320	310	310	4,000	516.67
1999-07-06	320	320	320	320	5,000	533.33
1999-07-05	318	318	318	318	2,000	530
1999-07-02	317	317	317	317	5,000	528.33
1999-07-01	320	320	320	320	1,000	533.33
1999-06-30	317	320	317	320	8,000	533.33
1999-06-29	301	301	301	301	3,000	501.67
1999-06-25	295	309	295	301	7,000	501.67
1999-06-24	300	300	298	298	2,000	496.67
1999-06-23	321	321	301	301	3,000	501.67
1999-06-22	321	321	321	321	1,000	535
1999-06-21	296	298	296	298	3,000	496.67
1999-06-18	290	290	290	290	3,000	483.33
1999-06-17	280	290	280	290	5,000	483.33
1999-06-16	290	295	290	295	6,000	491.67
1999-06-15	280	280	280	280	1,000	466.67
1999-06-14	289	290	289	290	6,000	483.33
1999-06-03	265	265	265	265	1,000	441.67
1999-05-27	260	260	260	260	2,000	433.33
1999-05-26	265	269	265	269	2,000	448.33
1999-05-25	270	270	265	265	4,000	441.67
1999-05-20	250	250	250	250	1,000	416.67
1999-05-19	250	250	250	250	2,000	416.67
1999-05-18	250	250	250	250	22,000	416.67
1999-05-17	250	250	250	250	2,000	416.67
1999-05-14	250	250	250	250	2,000	416.67
1999-05-13	260	260	250	250	7,000	416.67
1999-05-11	265	265	265	265	2,000	441.67
1999-05-10	265	265	265	265	1,000	441.67
1999-05-07	265	265	265	265	2,000	441.67
1999-05-06	265	265	265	265	1,000	441.67
1999-04-30	265	265	265	265	3,000	441.67
1999-04-28	267	267	260	260	3,000	433.33
1999-04-23	260	260	260	260	5,000	433.33
1999-04-22	269	269	260	260	3,000	433.33
1999-04-20	252	252	252	252	1,000	420
1999-04-19	252	252	252	252	2,000	420
1999-04-16	252	252	250	251	7,000	418.33
1999-04-15	262	262	260	260	3,000	433.33
1999-04-14	263	263	263	263	1,000	438.33
1999-04-13	262	262	260	260	2,000	433.33
1999-04-12	273	273	260	260	4,000	433.33
1999-04-09	270	270	265	265	3,000	441.67
1999-04-08	253	293	253	293	2,000	488.33
1999-04-07	251	251	251	251	1,000	418.33
1999-04-05	240	259	240	245	3,000	408.33
1999-04-02	240	240	240	240	5,000	400
1999-04-01	240	240	230	240	10,000	400
1999-03-31	250	250	250	250	3,000	416.67
1999-03-30	249	249	249	249	2,000	415
1999-03-29	241	249	241	249	2,000	415
1999-03-26	242	242	241	241	2,000	401.67
1999-03-25	249	270	241	241	10,000	401.67
1999-03-24	249	249	249	249	40,000	415
1999-03-23	248	250	244	244	39,000	406.67
1999-03-18	240	240	240	240	15,000	400
1999-03-17	235	240	235	240	16,000	400
1999-03-15	239	240	239	240	8,000	400
1999-03-10	230	240	230	240	6,000	400
1999-03-09	231	231	230	230	9,000	383.33
1999-03-08	230	230	230	230	2,000	383.33
1999-03-05	230	240	230	240	2,000	400
1999-03-04	230	230	230	230	1,000	383.33
1999-03-03	230	230	230	230	1,000	383.33
1999-03-02	240	240	235	235	6,000	391.67
1999-02-26	240	240	230	230	9,000	383.33
1999-02-25	220	240	220	240	28,000	400
1999-02-24	220	220	220	220	1,000	366.67
1999-02-23	220	220	220	220	3,000	366.67
1999-02-22	220	220	220	220	1,000	366.67
1999-02-17	229	230	229	230	6,000	383.33
1999-02-16	206	206	206	206	1,000	343.33
1999-02-15	206	206	206	206	8,000	343.33
1999-02-10	200	200	200	200	2,000	333.33
1999-02-08	235	235	230	230	4,000	383.33
1999-02-01	210	210	210	210	1,000	350
1999-01-28	225	230	225	230	4,000	383.33
1999-01-27	215	215	215	215	6,000	358.33
1999-01-25	227	227	227	227	4,000	378.33
1999-01-22	220	220	220	220	3,000	366.67
1999-01-20	220	220	220	220	3,000	366.67
1999-01-19	220	220	220	220	1,000	366.67
1999-01-14	200	210	200	210	4,000	350
1999-01-12	220	220	192	200	10,000	333.33
1999-01-11	220	220	220	220	2,000	366.67
1999-01-07	216	225	216	221	9,000	368.33
1999-01-06	215	215	215	215	2,000	358.33

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 [1999年度]

5820 (株)三ッ星の時系列データ [1999年度]