5820 (株)三ッ星 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304204204204201,000700
2005-12-294204204204201,000700
2005-12-284154204154202,000700
2005-12-274204204104108,000683.33
2005-12-2643443442042010,000700
2005-12-224344344344344,000723.33
2005-12-214144154144148,000690
2005-12-204144144144142,000690
2005-12-194034154034159,000691.67
2005-12-1640040239240214,000670
2005-12-153974023974024,000670
2005-12-144054053913978,000661.67
2005-12-134104104054054,000675
2005-12-124154164154155,000691.67
2005-12-094144154144158,000691.67
2005-12-084114114104102,000683.33
2005-12-074144144144141,000690
2005-12-063953993953997,000665
2005-12-054044154034058,000675
2005-12-024024024004026,000670
2005-12-014024024024022,000670
2005-11-304034034014012,000668.33
2005-11-293994003994002,000666.67
2005-11-284034034004003,000666.67
2005-11-254084084084082,000680
2005-11-244014013983982,000663.33
2005-11-224084104084104,000683.33
2005-11-214104104084088,000680
2005-11-184034074034077,000678.33
2005-11-174024044004044,000673.33
2005-11-164004004004001,000666.67
2005-11-154074083963963,000660
2005-11-114104104084082,000680
2005-11-104104104104102,000683.33
2005-11-094114204114197,000698.33
2005-11-084054284054283,000713.33
2005-11-074054054054053,000675
2005-11-044264264004037,000671.67
2005-11-024064214014218,000701.67
2005-11-014104114104113,000685
2005-10-313954003954004,000666.67
2005-10-283953953923957,000658.33
2005-10-273853863853862,000643.33
2005-10-263823823823821,000636.67
2005-10-253903903853857,000641.67
2005-10-243803803803801,000633.33
2005-10-2138540038038024,000633.33
2005-10-203803853803856,000641.67
2005-10-183803853803852,000641.67
2005-10-173813853813857,000641.67
2005-10-123803853803856,000641.67
2005-10-1138038037937910,000631.67
2005-10-073953953803807,000633.33
2005-10-0539039038538912,000648.33
2005-10-0438339138339121,000651.67
2005-10-033843843843841,000640
2005-09-303793803793804,000633.33
2005-09-293803803763809,000633.33
2005-09-283873873763807,000633.33
2005-09-273873873863868,000643.33
2005-09-263733743733743,000623.33
2005-09-223883883723728,000620
2005-09-213783793723724,000620
2005-09-203703703703703,000616.67
2005-09-153703703703702,000616.67
2005-09-133633653613626,000603.33
2005-09-123743743733732,000621.67
2005-09-093733733733731,000621.67
2005-09-083803803803801,000633.33
2005-09-073703703703703,000616.67
2005-09-063673673673672,000611.67
2005-09-023643643633644,000606.67
2005-09-013693693693691,000615
2005-08-313853853843854,000641.67
2005-08-303753843753844,000640
2005-08-2637037037037010,000616.67
2005-08-253703703703703,000616.67
2005-08-243723723683685,000613.33
2005-08-2337137237037215,000620
2005-08-173713723713723,000620
2005-08-163633653603657,000608.33
2005-08-153673673603614,000601.67
2005-08-123673673673671,000611.67
2005-08-113623623623621,000603.33
2005-08-103553573553572,000595
2005-08-083563563463463,000576.67
2005-08-043563563563563,000593.33
2005-08-023603703603702,000616.67
2005-07-283703703703702,000616.67
2005-07-263853853703702,000616.67
2005-07-253783803783807,000633.33
2005-07-223703703703701,000616.67
2005-07-213703703703704,000616.67
2005-07-203603603603601,000600
2005-07-193633633453454,000575
2005-07-153633633633631,000605
2005-07-133803803713716,000618.33
2005-07-123803803803806,000633.33
2005-07-113813813743795,000631.67
2005-07-0837137137037110,000618.33
2005-07-073653653653652,000608.33
2005-07-063603603603602,000600
2005-07-053583583583581,000596.67
2005-07-043523543523535,000588.33
2005-07-013503503503501,000583.33
2005-06-293453453453451,000575
2005-06-283453453453451,000575
2005-06-273453453453452,000575
2005-06-243453453453453,000575
2005-06-233393403393402,000566.67
2005-06-223543543543541,000590
2005-06-213503553503555,000591.67
2005-06-203453483453482,000580
2005-06-173403443403443,000573.33
2005-06-163503503503502,000583.33
2005-06-153323323323326,000553.33
2005-06-1333533633233211,000553.33
2005-06-103303303303302,000550
2005-06-073403403403401,000566.67
2005-06-063403403403402,000566.67
2005-06-033353353353352,000558.33
2005-05-263403403403403,000566.67
2005-05-253553553403405,000566.67
2005-05-243353403353404,000566.67
2005-05-203313363313355,000558.33
2005-05-193503503503507,000583.33
2005-05-1733033832633818,000563.33
2005-05-1635035033033015,000550
2005-05-1236036035035712,000595
2005-05-113573573503508,000583.33
2005-05-1036336336236210,000603.33
2005-05-093583583583581,000596.67
2005-04-253803803803801,000633.33
2005-04-223683683683682,000613.33
2005-04-203803803753754,000625
2005-04-193803803803804,000633.33
2005-04-183893893893891,000648.33
2005-04-143893893893892,000648.33
2005-04-113603703603702,000616.67
2005-04-083613613603604,000600
2005-04-063663663603606,000600
2005-03-313803803803801,000633.33
2005-03-303803803803801,000633.33
2005-03-293713803713809,000633.33
2005-03-283663673663676,000611.67
2005-03-253883883883882,000646.67
2005-03-243653653653651,000608.33
2005-03-233723753723752,000625
2005-03-223963963723726,000620
2005-03-183943963943963,000660
2005-03-154004003953958,000658.33
2005-03-1437439536839517,000658.33
2005-03-113653733653724,000620
2005-03-103613613613612,000601.67
2005-03-093623623623622,000603.33
2005-03-083753753753756,000625
2005-03-073753753753751,000625
2005-03-033663663653652,000608.33
2005-03-023743753743756,000625
2005-02-283743743743741,000623.33
2005-02-253743743733745,000623.33
2005-02-233533603533608,000600
2005-02-223753753703704,000616.67
2005-02-213713713713711,000618.33
2005-02-183903903903901,000650
2005-02-173603603603602,000600
2005-02-163703703653652,000608.33
2005-02-1536639036539012,000650
2005-02-143803803803801,000633.33
2005-02-093953953903906,000650
2005-02-073994003994006,000666.67
2005-02-043953953953952,000658.33
2005-02-023853953853952,000658.33
2005-02-014004003953953,000658.33
2005-01-313953953923953,000658.33
2005-01-283853853853851,000641.67
2005-01-2737938537938525,000641.67
2005-01-2636237736237715,000628.33
2005-01-253663673663675,000611.67
2005-01-243663663663662,000610
2005-01-213583583583583,000596.67
2005-01-203513513513511,000585
2005-01-193513513513512,000585
2005-01-1736536536036515,000608.33
2005-01-143513513513511,000585
2005-01-133563563503502,000583.33
2005-01-123553563553562,000593.33
2005-01-113453563453564,000593.33
2005-01-073313423313424,000570
2005-01-063303333303334,000555
2005-01-053213263213262,000543.33

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