5820 (株)三ッ星 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-262682782682783,000463.33
2007-12-252792792782785,000463.33
2007-12-2127727827227810,000463.33
2007-12-202672772672773,000461.67
2007-12-192812812812811,000468.33
2007-12-172782782762763,000460
2007-12-142822882752887,000480
2007-12-122852872852873,000478.33
2007-12-112882882872872,000478.33
2007-12-102912962862957,000491.67
2007-12-072982982982984,000496.67
2007-12-062862862842846,000473.33
2007-12-032922972912915,000485
2007-11-262943002943003,000500
2007-11-222993042993045,000506.67
2007-11-193033033033031,000505
2007-11-142953052953053,000508.33
2007-11-122932932932931,000488.33
2007-11-083033083033083,000513.33
2007-11-063113113103106,000516.67
2007-11-013123123123121,000520
2007-10-313123123123122,000520
2007-10-293133133133131,000521.67
2007-10-263203203203201,000533.33
2007-10-253203223203205,000533.33
2007-10-233153153153151,000525
2007-10-223193193143144,000523.33
2007-10-193153193093195,000531.67
2007-10-1833633630731530,000525
2007-10-163603753603755,000625
2007-10-153743793663794,000631.67
2007-10-123853853853855,000641.67
2007-10-113823823823821,000636.67
2007-10-103773773773771,000628.33
2007-10-093623633623633,000605
2007-10-053803803803801,000633.33
2007-10-043673813663813,000635
2007-10-033673723673723,000620
2007-10-023833833833831,000638.33
2007-09-283593703573705,000616.67
2007-09-273573573573571,000595
2007-09-263583583583581,000596.67
2007-09-253583583583583,000596.67
2007-09-213413413413411,000568.33
2007-09-203513513453452,000575
2007-09-183553553553551,000591.67
2007-09-143553603553603,000600
2007-09-133553553503505,000583.33
2007-09-123513513503513,000585
2007-09-113583583563562,000593.33
2007-09-063723723723721,000620
2007-09-043753753753751,000625
2007-08-243843843843841,000640
2007-08-233793793793791,000631.67
2007-08-223703703703701,000616.67
2007-08-203703703703704,000616.67
2007-08-173763763663662,000610
2007-08-163833833803804,000633.33
2007-08-153843843843841,000640
2007-08-143843853843855,000641.67
2007-08-133843853843852,000641.67
2007-08-103873873823824,000636.67
2007-08-0939239538138711,000645
2007-08-083973973923923,000653.33
2007-08-073983983983982,000663.33
2007-08-063953983953983,000663.33
2007-08-033933933933931,000655
2007-08-023943943883883,000646.67
2007-08-013953953933932,000655
2007-07-273953953953951,000658.33
2007-07-264074073953958,000658.33
2007-07-2540840839240724,000678.33
2007-07-2442443042442820,000713.33
2007-07-233783783783783,000630
2007-07-203863863823823,000636.67
2007-07-193863863863861,000643.33
2007-07-183863863863861,000643.33
2007-07-173863863863864,000643.33
2007-07-133863863863861,000643.33
2007-07-123933933843847,000640
2007-07-113863863843842,000640
2007-07-103853853853851,000641.67
2007-07-093853853853851,000641.67
2007-07-0638838838538514,000641.67
2007-07-053713783713782,000630
2007-07-043753763743763,000626.67
2007-07-033743743743741,000623.33
2007-07-023723723663725,000620
2007-06-293723723723721,000620
2007-06-283763763723722,000620
2007-06-273763763763761,000626.67
2007-06-263763763763762,000626.67
2007-06-253783783763764,000626.67
2007-06-223753783753783,000630
2007-06-213733733733733,000621.67
2007-06-203753753733733,000621.67
2007-06-193783783783784,000630
2007-06-183753753733735,000621.67
2007-06-1537437937037911,000631.67
2007-06-113813823813822,000636.67
2007-06-083783853783852,000641.67
2007-06-073743833743835,000638.33
2007-06-063803803753752,000625
2007-06-053763763763764,000626.67
2007-06-013793833793832,000638.33
2007-05-303793793793791,000631.67
2007-05-293823833823832,000638.33
2007-05-283753803753776,000628.33
2007-05-2536337535537510,000625
2007-05-243703753653753,000625
2007-05-2336036836036812,000613.33
2007-05-2236836836036023,000600
2007-05-213683683683682,000613.33
2007-05-1837637636837310,000621.67
2007-05-173863863803804,000633.33
2007-05-163853853853851,000641.67
2007-05-153903903903901,000650
2007-05-143903913903904,000650
2007-05-1139639638539019,000650
2007-05-104134154054057,000675
2007-05-094014104014107,000683.33
2007-05-084104104064067,000676.67
2007-05-074064114064107,000683.33
2007-05-0240140640140610,000676.67
2007-05-013954003883979,000661.67
2007-04-2739139339039311,000655
2007-04-2640440539039032,000650
2007-04-254144144114119,000685
2007-04-244044104024109,000683.33
2007-04-234174174054143,000690
2007-04-194054134034136,000688.33
2007-04-1841141241041013,000683.33
2007-04-1742943041141223,000686.67
2007-04-1644444442243222,000720
2007-04-134494494494491,000748.33
2007-04-124504504504502,000750
2007-04-104514544514545,000756.67
2007-04-094524524514513,000751.67
2007-04-0645046044946011,000766.67
2007-04-054554634554634,000771.67
2007-04-0445546045246013,000766.67
2007-04-0246946945546511,000775
2007-03-304804804564729,000786.67
2007-03-284824824814813,000801.67
2007-03-274864864864862,000810
2007-03-2649349548849517,000825
2007-03-234904904894897,000815
2007-03-2249049349049011,000816.67
2007-03-2049449549149212,000820
2007-03-1948549548549010,000816.67
2007-03-164864864814858,000808.33
2007-03-154834854804856,000808.33
2007-03-144854854754758,000791.67
2007-03-134884884864862,000810
2007-03-124854874854873,000811.67
2007-03-094834834814812,000801.67
2007-03-084804844794845,000806.67
2007-03-0746947946847922,000798.33
2007-03-0645046845046816,000780
2007-03-0547347345047015,000783.33
2007-03-0247548047347512,000791.67
2007-03-0147148047148011,000800
2007-02-2847647645047134,000785
2007-02-2749049048548527,000808.33
2007-02-2649249248548714,000811.67
2007-02-234924924914917,000818.33
2007-02-2249249249049210,000820
2007-02-2148049047549036,000816.67
2007-02-204744784744788,000796.67
2007-02-194734744714749,000790
2007-02-164674724674726,000786.67
2007-02-154734734654657,000775
2007-02-144784784784782,000796.67
2007-02-134754804754786,000796.67
2007-02-094784784694758,000791.67
2007-02-084824854804809,000800
2007-02-074854854804804,000800
2007-02-064904904804888,000813.33
2007-02-0548749548749011,000816.67
2007-02-024854854804835,000805
2007-02-0148849048048011,000800
2007-01-3148548548148114,000801.67
2007-01-3049849948748720,000811.67
2007-01-2947648847548816,000813.33
2007-01-2647747747047627,000793.33
2007-01-2549849846047482,000790
2007-01-24446519445501148,000835
2007-01-2342944442844025,000733.33
2007-01-2242042842042811,000713.33
2007-01-194164204154196,000698.33
2007-01-184144144114114,000685
2007-01-1741141140740910,000681.67
2007-01-164254254254253,000708.33
2007-01-154154154104102,000683.33
2007-01-124054054054052,000675
2007-01-114124124054056,000675
2007-01-104064074054074,000678.33
2007-01-0940040540040511,000675
2007-01-054004003983983,000663.33
2007-01-044024034004034,000671.67

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