5820 (株)三ッ星 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301041061041066,000176.67
2010-12-291111111091094,000181.67
2010-12-271161161141143,000190
2010-12-241211211211213,000201.67
2010-12-221221221191192,000198.33
2010-12-211171171171171,000195
2010-12-201151171151172,000195
2010-12-161151151151151,000191.67
2010-12-131151151151152,000191.67
2010-12-101191191191191,000198.33
2010-12-091191191191192,000198.33
2010-12-081161161161161,000193.33
2010-12-061161161161161,000193.33
2010-12-031191191161165,000193.33
2010-11-301191191191191,000198.33
2010-11-251171171171174,000195
2010-11-241131131131132,000188.33
2010-11-191131131131132,000188.33
2010-11-151071071071071,000178.33
2010-11-121061101061102,000183.33
2010-11-111101101101104,000183.33
2010-11-101101141101144,000190
2010-11-051151151151152,000191.67
2010-10-291131181131182,000196.67
2010-10-281191191191191,000198.33
2010-10-261191191191191,000198.33
2010-10-251191191191194,000198.33
2010-10-221161161161161,000193.33
2010-10-181151151151151,000191.67
2010-10-151141141131132,000188.33
2010-10-081131131131133,000188.33
2010-10-071181181181181,000196.67
2010-10-061211211211211,000201.67
2010-09-291261261261261,000210
2010-09-241291291261264,000210
2010-09-221261261261261,000210
2010-09-151251251251251,000208.33
2010-09-131201201201201,000200
2010-09-021221221221221,000203.33
2010-08-251221271221277,000211.67
2010-08-241221221221221,000203.33
2010-08-231191191181184,000196.67
2010-08-171181191181193,000198.33
2010-08-111191191181183,000196.67
2010-08-101201201201201,000200
2010-08-061201201201201,000200
2010-08-041281281281281,000213.33
2010-07-291251251251252,000208.33
2010-07-231241241241245,000206.67
2010-07-221251251231257,000208.33
2010-07-211251251251251,000208.33
2010-07-201251251251251,000208.33
2010-07-131321321321322,000220
2010-07-121271361271366,000226.67
2010-07-091181181181181,000196.67
2010-07-081191191191191,000198.33
2010-07-061201201201203,000200
2010-06-281221221221221,000203.33
2010-06-251271271271273,000211.67
2010-06-231231241231246,000206.67
2010-06-221281281231233,000205
2010-06-211251281251288,000213.33
2010-06-181231241231244,000206.67
2010-06-161201241191244,000206.67
2010-06-151161161161161,000193.33
2010-06-141231231231232,000205
2010-06-111151181151183,000196.67
2010-06-091131161131167,000193.33
2010-06-081191191151152,000191.67
2010-06-041201201191192,000198.33
2010-06-031201201201203,000200
2010-06-011251251251255,000208.33
2010-05-261301301301302,000216.67
2010-05-251501501451455,000241.67
2010-05-241451451451451,000241.67
2010-05-141431431431431,000238.33
2010-05-131491501491503,000250
2010-05-121501501501501,000250
2010-04-301421521421522,000253.33
2010-04-281501501501503,000250
2010-04-271441471421473,000245
2010-04-261591591591591,000265
2010-04-231551591551596,000265
2010-04-221371481371486,000246.67
2010-04-211361371361372,000228.33
2010-04-201351351351352,000225
2010-04-151371381371382,000230
2010-04-141281351281352,000225
2010-04-131301301301301,000216.67
2010-04-121311311311312,000218.33
2010-04-091301301301304,000216.67
2010-04-061301301301301,000216.67
2010-04-051301301301301,000216.67
2010-03-3112213312213310,000221.67
2010-03-301421421421423,000236.67
2010-03-291321421321423,000236.67
2010-03-261211211211211,000201.67
2010-03-251171171171175,000195
2010-03-241141161141166,000193.33
2010-03-231121121121121,000186.67
2010-03-191121121121122,000186.67
2010-03-181131151131157,000191.67
2010-03-171111111111111,000185
2010-03-111091101081103,000183.33
2010-03-101101101101102,000183.33
2010-03-091101111101112,000185
2010-03-081141141081083,000180
2010-03-041121121121121,000186.67
2010-03-021161161161161,000193.33
2010-02-251131131131137,000188.33
2010-02-241111141111144,000190
2010-02-231101101101103,000183.33
2010-02-121081081081081,000180
2010-02-101101101101102,000183.33
2010-02-041121121121121,000186.67
2010-01-291091151091158,000191.67
2010-01-251111141111148,000190
2010-01-221131141131143,000190
2010-01-201131131131137,000188.33
2010-01-191141141141141,000190
2010-01-1811411411111212,000186.67
2010-01-151111111111115,000185
2010-01-081261261261261,000210
2010-01-051251251251251,000208.33

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