5820 (株)三ッ星 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,250 | 1,280 | 1,250 | 1,260 | 8,000 | 1,909.09 |
| 1996-12-27 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 1,893.94 |
| 1996-12-26 | 1,230 | 1,250 | 1,200 | 1,250 | 10,000 | 1,893.94 |
| 1996-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,893.94 |
| 1996-12-24 | 1,280 | 1,280 | 1,230 | 1,250 | 8,000 | 1,893.94 |
| 1996-12-20 | 1,290 | 1,300 | 1,280 | 1,280 | 11,000 | 1,939.39 |
| 1996-12-19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,954.55 |
| 1996-12-18 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,954.55 |
| 1996-12-17 | 1,300 | 1,350 | 1,290 | 1,290 | 25,000 | 1,954.55 |
| 1996-12-16 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-12-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-12-12 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 2,000 |
| 1996-12-11 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 2,030.30 |
| 1996-12-10 | 1,320 | 1,340 | 1,320 | 1,340 | 10,000 | 2,030.30 |
| 1996-12-06 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 2,000 |
| 1996-12-05 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,984.85 |
| 1996-12-04 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-12-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-12-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,015.15 |
| 1996-11-29 | 1,360 | 1,360 | 1,330 | 1,330 | 2,000 | 2,015.15 |
| 1996-11-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,015.15 |
| 1996-11-27 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 2,015.15 |
| 1996-11-26 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 2,060.61 |
| 1996-11-25 | 1,360 | 1,360 | 1,330 | 1,360 | 11,000 | 2,060.61 |
| 1996-11-22 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 2,060.61 |
| 1996-11-21 | 1,400 | 1,400 | 1,370 | 1,370 | 7,000 | 2,075.76 |
| 1996-11-20 | 1,400 | 1,420 | 1,400 | 1,400 | 13,000 | 2,121.21 |
| 1996-11-19 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 2,121.21 |
| 1996-11-15 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 2,121.21 |
| 1996-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,196.97 |
| 1996-11-13 | 1,470 | 1,520 | 1,460 | 1,460 | 11,000 | 2,212.12 |
| 1996-11-12 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 | 2,196.97 |
| 1996-11-11 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 2,090.91 |
| 1996-11-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,136.36 |
| 1996-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,121.21 |
| 1996-11-06 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 2,060.61 |
| 1996-11-05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 2,060.61 |
| 1996-11-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,060.61 |
| 1996-10-31 | 1,400 | 1,400 | 1,360 | 1,380 | 11,000 | 2,090.91 |
| 1996-10-30 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 2,090.91 |
| 1996-10-29 | 1,400 | 1,420 | 1,400 | 1,400 | 9,000 | 2,121.21 |
| 1996-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,212.12 |
| 1996-10-24 | 1,410 | 1,480 | 1,400 | 1,480 | 10,000 | 2,242.42 |
| 1996-10-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,212.12 |
| 1996-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 2,272.73 |
| 1996-10-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 2,272.73 |
| 1996-10-18 | 1,530 | 1,530 | 1,460 | 1,460 | 12,000 | 2,212.12 |
| 1996-10-17 | 1,520 | 1,530 | 1,500 | 1,530 | 21,000 | 2,318.18 |
| 1996-10-16 | 1,550 | 1,570 | 1,510 | 1,510 | 35,000 | 2,287.88 |
| 1996-10-15 | 1,480 | 1,530 | 1,450 | 1,450 | 8,000 | 2,196.97 |
| 1996-10-14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 2,242.42 |
| 1996-10-11 | 1,500 | 1,500 | 1,420 | 1,420 | 19,000 | 2,151.52 |
| 1996-10-09 | 1,510 | 1,510 | 1,470 | 1,480 | 9,000 | 2,242.42 |
| 1996-10-08 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 2,303.03 |
| 1996-10-07 | 1,550 | 1,580 | 1,530 | 1,530 | 5,000 | 2,318.18 |
| 1996-10-04 | 1,620 | 1,630 | 1,550 | 1,550 | 12,000 | 2,348.48 |
| 1996-10-03 | 1,650 | 1,650 | 1,610 | 1,610 | 14,000 | 2,439.39 |
| 1996-10-02 | 1,650 | 1,650 | 1,620 | 1,650 | 47,000 | 2,500 |
| 1996-10-01 | 1,600 | 1,670 | 1,580 | 1,670 | 57,000 | 2,530.30 |
| 1996-09-30 | 1,580 | 1,600 | 1,550 | 1,600 | 23,000 | 2,424.24 |
| 1996-09-27 | 1,590 | 1,590 | 1,500 | 1,570 | 19,000 | 2,378.79 |
| 1996-09-26 | 1,600 | 1,600 | 1,540 | 1,590 | 24,000 | 2,409.09 |
| 1996-09-25 | 1,600 | 1,620 | 1,550 | 1,600 | 58,000 | 2,424.24 |
| 1996-09-24 | 1,610 | 1,620 | 1,600 | 1,620 | 59,000 | 2,454.55 |
| 1996-09-20 | 1,610 | 1,660 | 1,610 | 1,660 | 50,000 | 2,515.15 |
| 1996-09-19 | 1,590 | 1,690 | 1,590 | 1,670 | 76,000 | 2,530.30 |
| 1996-09-18 | 1,610 | 1,610 | 1,570 | 1,600 | 51,000 | 2,424.24 |
| 1996-09-17 | 1,610 | 1,620 | 1,600 | 1,620 | 47,000 | 2,454.55 |
| 1996-09-13 | 1,650 | 1,650 | 1,610 | 1,630 | 83,000 | 2,469.70 |
| 1996-09-12 | 1,680 | 1,720 | 1,660 | 1,660 | 343,000 | 2,515.15 |
| 1996-09-11 | 1,650 | 1,660 | 1,640 | 1,650 | 233,000 | 2,500 |
| 1996-09-10 | 1,620 | 1,670 | 1,600 | 1,670 | 468,000 | 2,530.30 |
| 1996-09-09 | 1,570 | 1,630 | 1,520 | 1,600 | 484,000 | 2,424.24 |
| 1996-09-06 | 1,500 | 1,580 | 1,500 | 1,580 | 357,000 | 2,393.94 |
| 1996-09-05 | 1,410 | 1,420 | 1,380 | 1,380 | 85,000 | 2,090.91 |
| 1996-09-04 | 1,400 | 1,440 | 1,400 | 1,400 | 49,000 | 2,121.21 |
| 1996-09-03 | 1,430 | 1,430 | 1,400 | 1,420 | 14,000 | 2,151.52 |
| 1996-09-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,136.36 |
| 1996-08-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 2,106.06 |
| 1996-08-27 | 1,490 | 1,490 | 1,450 | 1,460 | 7,000 | 2,212.12 |
| 1996-08-26 | 1,490 | 1,520 | 1,490 | 1,500 | 4,000 | 2,272.73 |
| 1996-08-23 | 1,430 | 1,470 | 1,430 | 1,470 | 3,000 | 2,227.27 |
| 1996-08-22 | 1,370 | 1,410 | 1,370 | 1,410 | 8,000 | 2,136.36 |
| 1996-08-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,060.61 |
| 1996-08-20 | 1,330 | 1,360 | 1,330 | 1,360 | 2,000 | 2,060.61 |
| 1996-08-15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-08-13 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,984.85 |
| 1996-08-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-08-09 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,984.85 |
| 1996-08-08 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 1,939.39 |
| 1996-08-07 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,954.55 |
| 1996-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,969.70 |
| 1996-08-05 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,969.70 |
| 1996-08-02 | 1,310 | 1,330 | 1,300 | 1,300 | 12,000 | 1,969.70 |
| 1996-08-01 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,984.85 |
| 1996-07-31 | 1,290 | 1,300 | 1,280 | 1,280 | 14,000 | 1,939.39 |
| 1996-07-30 | 1,330 | 1,330 | 1,280 | 1,280 | 5,000 | 1,939.39 |
| 1996-07-29 | 1,410 | 1,410 | 1,350 | 1,350 | 7,000 | 2,045.45 |
| 1996-07-25 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 2,196.97 |
| 1996-07-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 2,227.27 |
| 1996-07-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,196.97 |
| 1996-07-19 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 | 2,257.58 |
| 1996-07-18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,227.27 |
| 1996-07-17 | 1,470 | 1,500 | 1,470 | 1,470 | 5,000 | 2,227.27 |
| 1996-07-16 | 1,460 | 1,460 | 1,450 | 1,460 | 6,000 | 2,212.12 |
| 1996-07-15 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 2,196.97 |
| 1996-07-12 | 1,460 | 1,470 | 1,450 | 1,450 | 6,000 | 2,196.97 |
| 1996-07-11 | 1,460 | 1,470 | 1,450 | 1,450 | 8,000 | 2,196.97 |
| 1996-07-10 | 1,490 | 1,490 | 1,470 | 1,470 | 9,000 | 2,227.27 |
| 1996-07-09 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 2,257.58 |
| 1996-07-08 | 1,540 | 1,540 | 1,500 | 1,500 | 2,000 | 2,272.73 |
| 1996-07-05 | 1,570 | 1,570 | 1,510 | 1,510 | 7,000 | 2,287.88 |
| 1996-07-04 | 1,580 | 1,580 | 1,550 | 1,580 | 6,000 | 2,393.94 |
| 1996-07-03 | 1,600 | 1,600 | 1,560 | 1,590 | 12,000 | 2,409.09 |
| 1996-07-02 | 1,620 | 1,680 | 1,600 | 1,600 | 78,000 | 2,424.24 |
| 1996-07-01 | 1,530 | 1,600 | 1,530 | 1,580 | 8,000 | 2,393.94 |
| 1996-06-28 | 1,620 | 1,620 | 1,510 | 1,560 | 19,000 | 2,363.64 |
| 1996-06-27 | 1,650 | 1,680 | 1,600 | 1,600 | 45,000 | 2,424.24 |
| 1996-06-26 | 1,450 | 1,650 | 1,450 | 1,650 | 173,000 | 2,500 |
| 1996-06-25 | 1,480 | 1,480 | 1,450 | 1,450 | 26,000 | 2,196.97 |
| 1996-06-24 | 1,480 | 1,490 | 1,450 | 1,480 | 17,000 | 2,242.42 |
| 1996-06-21 | 1,490 | 1,500 | 1,480 | 1,480 | 59,000 | 2,242.42 |
| 1996-06-20 | 1,400 | 1,500 | 1,400 | 1,500 | 18,000 | 2,272.73 |
| 1996-06-19 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 2,196.97 |
| 1996-06-18 | 1,500 | 1,500 | 1,450 | 1,490 | 18,000 | 2,257.58 |
| 1996-06-17 | 1,450 | 1,520 | 1,450 | 1,520 | 57,000 | 2,303.03 |
| 1996-06-14 | 1,360 | 1,460 | 1,360 | 1,450 | 86,000 | 2,196.97 |
| 1996-06-13 | 1,330 | 1,360 | 1,320 | 1,360 | 28,000 | 2,060.61 |
| 1996-06-12 | 1,280 | 1,330 | 1,270 | 1,330 | 14,000 | 2,015.15 |
| 1996-06-11 | 1,300 | 1,320 | 1,290 | 1,290 | 11,000 | 1,954.55 |
| 1996-06-10 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 | 1,969.70 |
| 1996-06-07 | 1,330 | 1,330 | 1,300 | 1,330 | 12,000 | 2,015.15 |
| 1996-06-06 | 1,300 | 1,350 | 1,300 | 1,350 | 17,000 | 2,045.45 |
| 1996-06-05 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 1,969.70 |
| 1996-06-04 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-06-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,015.15 |
| 1996-05-31 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 2,015.15 |
| 1996-05-30 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 2,015.15 |
| 1996-05-28 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-05-27 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 2,030.30 |
| 1996-05-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,045.45 |
| 1996-05-23 | 1,350 | 1,370 | 1,350 | 1,360 | 18,000 | 2,060.61 |
| 1996-05-22 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 2,060.61 |
| 1996-05-21 | 1,330 | 1,350 | 1,330 | 1,350 | 21,000 | 2,045.45 |
| 1996-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,000 |
| 1996-05-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,000 |
| 1996-05-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,000 |
| 1996-05-14 | 1,310 | 1,310 | 1,290 | 1,300 | 3,000 | 1,969.70 |
| 1996-05-13 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,984.85 |
| 1996-05-10 | 1,310 | 1,310 | 1,290 | 1,310 | 3,000 | 1,984.85 |
| 1996-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-05-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-05-01 | 1,300 | 1,330 | 1,300 | 1,300 | 11,000 | 1,969.70 |
| 1996-04-26 | 1,310 | 1,350 | 1,310 | 1,350 | 9,000 | 2,045.45 |
| 1996-04-25 | 1,300 | 1,330 | 1,290 | 1,310 | 17,000 | 1,984.85 |
| 1996-04-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,015.15 |
| 1996-04-23 | 1,360 | 1,360 | 1,330 | 1,330 | 11,000 | 2,015.15 |
| 1996-04-22 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 2,060.61 |
| 1996-04-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,045.45 |
| 1996-04-18 | 1,360 | 1,370 | 1,360 | 1,370 | 18,000 | 2,075.76 |
| 1996-04-17 | 1,330 | 1,360 | 1,330 | 1,340 | 20,000 | 2,030.30 |
| 1996-04-16 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 2,000 |
| 1996-04-15 | 1,310 | 1,330 | 1,310 | 1,330 | 10,000 | 2,015.15 |
| 1996-04-12 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,984.85 |
| 1996-04-10 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,984.85 |
| 1996-04-09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,984.85 |
| 1996-04-08 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 2,000 |
| 1996-04-05 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 2,015.15 |
| 1996-04-03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,000 |
| 1996-04-02 | 1,310 | 1,310 | 1,290 | 1,310 | 19,000 | 1,984.85 |
| 1996-03-29 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 1,984.85 |
| 1996-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,969.70 |
| 1996-03-27 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,954.55 |
| 1996-03-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,984.85 |
| 1996-03-25 | 1,370 | 1,370 | 1,330 | 1,330 | 13,000 | 2,015.15 |
| 1996-03-22 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 2,075.76 |
| 1996-03-21 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 | 2,121.21 |
| 1996-03-19 | 1,400 | 1,410 | 1,390 | 1,400 | 27,000 | 2,121.21 |
| 1996-03-18 | 1,390 | 1,400 | 1,390 | 1,400 | 61,000 | 2,121.21 |
| 1996-03-15 | 1,350 | 1,390 | 1,350 | 1,390 | 33,000 | 2,106.06 |
| 1996-03-14 | 1,360 | 1,360 | 1,350 | 1,350 | 28,000 | 2,045.45 |
| 1996-03-13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 2,060.61 |
| 1996-03-12 | 1,350 | 1,360 | 1,350 | 1,360 | 27,000 | 2,060.61 |
| 1996-03-11 | 1,360 | 1,370 | 1,350 | 1,350 | 24,000 | 2,045.45 |
| 1996-03-08 | 1,340 | 1,400 | 1,340 | 1,380 | 178,000 | 2,090.91 |
| 1996-03-07 | 1,340 | 1,340 | 1,330 | 1,330 | 17,000 | 2,015.15 |
| 1996-03-06 | 1,330 | 1,340 | 1,320 | 1,340 | 24,000 | 2,030.30 |
| 1996-03-05 | 1,310 | 1,330 | 1,310 | 1,330 | 25,000 | 2,015.15 |
| 1996-03-04 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,984.85 |
| 1996-03-01 | 1,300 | 1,320 | 1,300 | 1,300 | 23,000 | 1,969.70 |
| 1996-02-29 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,969.70 |
| 1996-02-28 | 1,290 | 1,320 | 1,290 | 1,320 | 4,000 | 2,000 |
| 1996-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 | 1,954.55 |
| 1996-02-26 | 1,320 | 1,320 | 1,290 | 1,300 | 28,000 | 1,969.70 |
| 1996-02-23 | 1,330 | 1,340 | 1,320 | 1,330 | 90,000 | 2,015.15 |
| 1996-02-22 | 1,290 | 1,340 | 1,280 | 1,340 | 71,000 | 2,030.30 |
| 1996-02-21 | 1,290 | 1,290 | 1,280 | 1,280 | 23,000 | 1,939.39 |
| 1996-02-20 | 1,290 | 1,300 | 1,280 | 1,280 | 30,000 | 1,939.39 |
| 1996-02-19 | 1,300 | 1,300 | 1,280 | 1,290 | 78,000 | 1,954.55 |
| 1996-02-16 | 1,340 | 1,340 | 1,300 | 1,300 | 395,000 | 1,969.70 |
| 1996-02-15 | 1,290 | 1,290 | 1,290 | 1,290 | 711,000 | 1,954.55 |
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
