5820 (株)三ッ星 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-283964003964003,000666.67
2006-12-274004003953956,000658.33
2006-12-264054054004019,000668.33
2006-12-254054054034038,000671.67
2006-12-2239341539340032,000666.67
2006-12-213873933873936,000655
2006-12-203913933883887,000646.67
2006-12-193953953883886,000646.67
2006-12-1838939438839228,000653.33
2006-12-1537737937537818,000630
2006-12-1437437537437511,000625
2006-12-133753753753751,000625
2006-12-123723743723744,000623.33
2006-12-113753773753767,000626.67
2006-12-083793793753756,000625
2006-12-073763803763796,000631.67
2006-12-063783783763765,000626.67
2006-12-053773803773806,000633.33
2006-12-043753753753751,000625
2006-12-013753753753751,000625
2006-11-303753753753752,000625
2006-11-293753753753752,000625
2006-11-273723763713718,000618.33
2006-11-243723723723723,000620
2006-11-223703703703703,000616.67
2006-11-213753753753751,000625
2006-11-203803803683688,000613.33
2006-11-173853853853851,000641.67
2006-11-163853853853852,000641.67
2006-11-153903903803805,000633.33
2006-11-143893893893891,000648.33
2006-11-133903903893895,000648.33
2006-11-103903953893899,000648.33
2006-11-093903903893892,000648.33
2006-11-083903903853856,000641.67
2006-11-073873913873913,000651.67
2006-11-063833923833844,000640
2006-11-023833833823825,000636.67
2006-11-013843843843844,000640
2006-10-313843843843841,000640
2006-10-303873873843846,000640
2006-10-273883883833838,000638.33
2006-10-2638638838538514,000641.67
2006-10-2538539238438414,000640
2006-10-2437938637838519,000641.67
2006-10-233743803743787,000630
2006-10-203703753703754,000625
2006-10-193693703693703,000616.67
2006-10-183693693693692,000615
2006-10-173703703693693,000615
2006-10-163643683643683,000613.33
2006-10-133603603603601,000600
2006-10-123603603603602,000600
2006-10-103743743693696,000615
2006-10-063753753743749,000623.33
2006-10-053753793753796,000631.67
2006-10-043783783753758,000625
2006-10-033803833773776,000628.33
2006-10-023823823773789,000630
2006-09-293773773753774,000628.33
2006-09-2837038037037713,000628.33
2006-09-273713713653708,000616.67
2006-09-263733783713718,000618.33
2006-09-2539039137837819,000630
2006-09-2237939037439044,000650
2006-09-2134639134636555,000608.33
2006-09-2035835834934915,000581.67
2006-09-193613613603603,000600
2006-09-153653703563567,000593.33
2006-09-143603703603705,000616.67
2006-09-133533603533603,000600
2006-09-123603603583584,000596.67
2006-09-113643643593645,000606.67
2006-09-073613613593593,000598.33
2006-09-063613613613611,000601.67
2006-09-053603653603608,000600
2006-09-0436036035236024,000600
2006-09-013503503503503,000583.33
2006-08-313543543523522,000586.67
2006-08-303523523523523,000586.67
2006-08-293523523523521,000586.67
2006-08-283593593513513,000585
2006-08-253583583583582,000596.67
2006-08-2435736035235317,000588.33
2006-08-2335435435035018,000583.33
2006-08-2234736034735016,000583.33
2006-08-213463463463461,000576.67
2006-08-183433433433431,000571.67
2006-08-173473473463462,000576.67
2006-08-163453453433432,000571.67
2006-08-153493493493491,000581.67
2006-08-143403403403401,000566.67
2006-08-113413413403403,000566.67
2006-08-093413413413413,000568.33
2006-08-083453453453451,000575
2006-08-073453453423424,000570
2006-08-043453453453452,000575
2006-08-033423423423421,000570
2006-08-023423423423421,000570
2006-07-313483483433444,000573.33
2006-07-283413413413413,000568.33
2006-07-2635535534134320,000571.67
2006-07-2534937234236047,000600
2006-07-243503503423423,000570
2006-07-133453453413413,000568.33
2006-07-123573573463468,000576.67
2006-07-113553553553551,000591.67
2006-07-0736536536036010,000600
2006-07-063503603503506,000583.33
2006-07-053493493453466,000576.67
2006-07-043493493493491,000581.67
2006-07-033413433413433,000571.67
2006-06-303403433363367,000560
2006-06-293363453363458,000575
2006-06-273403403403404,000566.67
2006-06-2634034334034311,000571.67
2006-06-2335035034334312,000571.67
2006-06-223503503453453,000575
2006-06-2135035034335011,000583.33
2006-06-143503503503503,000583.33
2006-06-123463463463461,000576.67
2006-06-093363473363426,000570
2006-06-083403403353356,000558.33
2006-06-073603603403403,000566.67
2006-06-0635535535335310,000588.33
2006-06-0536636636536510,000608.33
2006-06-0238038035535516,000591.67
2006-06-013803803803801,000633.33
2006-05-313903903863878,000645
2006-05-303903903903902,000650
2006-05-253973973973973,000661.67
2006-05-2438540038540012,000666.67
2006-05-233903903883884,000646.67
2006-05-223883903883904,000650
2006-05-193933933933933,000655
2006-05-183933933933931,000655
2006-05-173923933923933,000655
2006-05-164164164164164,000693.33
2006-05-104144144144141,000690
2006-05-094124124104102,000683.33
2006-05-084154154154151,000691.67
2006-05-024104124104123,000686.67
2006-04-284004004004001,000666.67
2006-04-274004004004002,000666.67
2006-04-264004004004001,000666.67
2006-04-254004054004047,000673.33
2006-04-2441741740040022,000666.67
2006-04-2142942941741710,000695
2006-04-2042542941342620,000710
2006-04-194234364234255,000708.33
2006-04-184304304284282,000713.33
2006-04-174344354334334,000721.67
2006-04-144324354304355,000725
2006-04-134314314314314,000718.33
2006-04-1243843843143810,000730
2006-04-114454454404404,000733.33
2006-04-104434434434431,000738.33
2006-04-074504574504538,000755
2006-04-0644044844044714,000745
2006-04-054374374334337,000721.67
2006-04-044474474324329,000720
2006-04-034454454304305,000716.67
2006-03-314354364354359,000725
2006-03-304324504324505,000750
2006-03-294494494374423,000736.67
2006-03-284474554344345,000723.33
2006-03-2746546545545511,000758.33
2006-03-244474584474553,000758.33
2006-03-2344044042042611,000710
2006-03-224604604404405,000733.33
2006-03-204274404274405,000733.33
2006-03-174254574254268,000710
2006-03-1642542542542515,000708.33
2006-03-154204254204204,000700
2006-03-144254254254251,000708.33
2006-03-094254254254256,000708.33
2006-03-084244254244258,000708.33
2006-03-074264264254252,000708.33
2006-03-064254264254262,000710
2006-03-024354454354452,000741.67
2006-03-014204254204256,000708.33
2006-02-284204254204256,000708.33
2006-02-274234234234234,000705
2006-02-244114244114238,000705
2006-02-234104104054052,000675
2006-02-224004004004001,000666.67
2006-02-2139939939039017,000650
2006-02-174224224204206,000700
2006-02-164324334184187,000696.67
2006-02-154554554404404,000733.33
2006-02-1445045043544025,000733.33
2006-02-1345145645145410,000756.67
2006-02-1045545544844817,000746.67
2006-02-0945545745045716,000761.67
2006-02-0845645845045010,000750
2006-02-074554634554568,000760
2006-02-064494514494516,000751.67
2006-02-034384444384447,000740
2006-02-0244845043844313,000738.33
2006-02-014484594484485,000746.67
2006-01-314464474464475,000745
2006-01-3047247444444520,000741.67
2006-01-2743548143546558,000775
2006-01-2643543643543512,000725
2006-01-2543543543543513,000725
2006-01-244354354304356,000725
2006-01-2344044043543510,000725
2006-01-2043044442843510,000725
2006-01-1943844043844017,000733.33
2006-01-1844944942744474,000740
2006-01-1743044442744443,000740
2006-01-1642543542543522,000725
2006-01-134204294204238,000705
2006-01-1242942941641610,000693.33
2006-01-1142542942142110,000701.67
2006-01-1042342942342512,000708.33
2006-01-064134234134217,000701.67
2006-01-054184184124126,000686.67
2006-01-044234234174188,000696.67

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