5820 (株)三ッ星 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 310 | 310 | 310 | 310 | 4,000 | 516.67 |
| 1997-12-18 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 1997-12-12 | 330 | 330 | 330 | 330 | 2,000 | 550 |
| 1997-12-08 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 1997-12-05 | 354 | 354 | 350 | 350 | 7,000 | 583.33 |
| 1997-12-03 | 359 | 359 | 359 | 359 | 2,000 | 598.33 |
| 1997-12-02 | 387 | 387 | 387 | 387 | 3,000 | 645 |
| 1997-11-27 | 410 | 410 | 410 | 410 | 10,000 | 683.33 |
| 1997-11-26 | 401 | 401 | 401 | 401 | 1,000 | 668.33 |
| 1997-11-25 | 405 | 405 | 405 | 405 | 11,000 | 675 |
| 1997-11-20 | 438 | 438 | 430 | 430 | 3,000 | 716.67 |
| 1997-11-14 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 1997-11-13 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 1997-11-05 | 475 | 475 | 450 | 450 | 4,000 | 750 |
| 1997-10-30 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 1997-10-24 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 1997-10-23 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-10-21 | 467 | 467 | 467 | 467 | 1,000 | 778.33 |
| 1997-10-17 | 450 | 450 | 440 | 440 | 2,000 | 733.33 |
| 1997-10-14 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 1997-10-13 | 460 | 460 | 450 | 450 | 14,000 | 750 |
| 1997-10-09 | 500 | 500 | 465 | 465 | 2,000 | 775 |
| 1997-10-07 | 480 | 480 | 480 | 480 | 5,000 | 800 |
| 1997-10-06 | 500 | 500 | 480 | 480 | 3,000 | 800 |
| 1997-10-03 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-09-30 | 480 | 480 | 480 | 480 | 3,000 | 800 |
| 1997-09-29 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 1997-09-26 | 481 | 481 | 480 | 480 | 5,000 | 800 |
| 1997-09-25 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1997-09-22 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1997-09-18 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 1997-09-17 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 1997-09-12 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 1997-09-11 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 1997-09-09 | 496 | 496 | 496 | 496 | 3,000 | 826.67 |
| 1997-09-08 | 495 | 496 | 495 | 496 | 6,000 | 826.67 |
| 1997-09-05 | 520 | 520 | 461 | 462 | 15,000 | 770 |
| 1997-09-04 | 550 | 550 | 530 | 530 | 3,000 | 883.33 |
| 1997-09-03 | 590 | 590 | 535 | 550 | 10,000 | 916.67 |
| 1997-09-02 | 590 | 590 | 590 | 590 | 1,000 | 983.33 |
| 1997-09-01 | 610 | 610 | 590 | 590 | 3,000 | 983.33 |
| 1997-08-29 | 610 | 610 | 610 | 610 | 3,000 | 1,016.67 |
| 1997-08-27 | 665 | 665 | 665 | 665 | 1,000 | 1,108.33 |
| 1997-08-26 | 650 | 665 | 650 | 665 | 2,000 | 1,108.33 |
| 1997-08-25 | 651 | 651 | 650 | 650 | 3,000 | 1,083.33 |
| 1997-08-21 | 651 | 651 | 651 | 651 | 1,000 | 1,085 |
| 1997-08-19 | 655 | 655 | 650 | 650 | 5,000 | 1,083.33 |
| 1997-08-15 | 655 | 655 | 655 | 655 | 1,000 | 1,091.67 |
| 1997-08-14 | 620 | 620 | 620 | 620 | 2,000 | 1,033.33 |
| 1997-08-13 | 650 | 650 | 650 | 650 | 2,000 | 1,083.33 |
| 1997-08-06 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 1997-08-04 | 749 | 750 | 749 | 750 | 2,000 | 1,250 |
| 1997-07-30 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 1997-07-29 | 787 | 787 | 770 | 770 | 3,000 | 1,283.33 |
| 1997-07-24 | 764 | 764 | 764 | 764 | 1,000 | 1,273.33 |
| 1997-07-22 | 800 | 800 | 764 | 764 | 11,000 | 1,273.33 |
| 1997-07-17 | 785 | 798 | 785 | 785 | 6,000 | 1,308.33 |
| 1997-07-16 | 788 | 795 | 767 | 767 | 16,000 | 1,278.33 |
| 1997-07-15 | 800 | 800 | 788 | 788 | 7,000 | 1,313.33 |
| 1997-07-10 | 798 | 798 | 798 | 798 | 1,000 | 1,330 |
| 1997-07-08 | 800 | 800 | 797 | 797 | 10,000 | 1,328.33 |
| 1997-07-07 | 800 | 800 | 800 | 800 | 1,000 | 1,333.33 |
| 1997-07-04 | 840 | 840 | 810 | 810 | 3,000 | 1,350 |
| 1997-07-02 | 852 | 852 | 852 | 852 | 1,000 | 1,420 |
| 1997-07-01 | 852 | 852 | 852 | 852 | 1,000 | 1,420 |
| 1997-06-27 | 825 | 852 | 825 | 852 | 16,000 | 1,420 |
| 1997-06-25 | 849 | 849 | 840 | 845 | 4,000 | 1,408.33 |
| 1997-06-24 | 850 | 850 | 850 | 850 | 8,000 | 1,416.67 |
| 1997-06-23 | 860 | 860 | 860 | 860 | 3,000 | 1,433.33 |
| 1997-06-19 | 870 | 870 | 870 | 870 | 3,000 | 1,450 |
| 1997-06-17 | 870 | 870 | 870 | 870 | 1,000 | 1,450 |
| 1997-06-16 | 862 | 862 | 862 | 862 | 1,000 | 1,436.67 |
| 1997-06-11 | 900 | 900 | 900 | 900 | 3,000 | 1,500 |
| 1997-06-10 | 830 | 840 | 830 | 840 | 2,000 | 1,400 |
| 1997-06-09 | 880 | 880 | 850 | 850 | 3,000 | 1,416.67 |
| 1997-06-06 | 861 | 880 | 861 | 880 | 2,000 | 1,466.67 |
| 1997-06-05 | 860 | 880 | 860 | 880 | 4,000 | 1,466.67 |
| 1997-06-04 | 860 | 860 | 850 | 860 | 6,000 | 1,433.33 |
| 1997-06-02 | 860 | 860 | 860 | 860 | 2,000 | 1,433.33 |
| 1997-05-30 | 870 | 870 | 860 | 860 | 2,000 | 1,433.33 |
| 1997-05-29 | 880 | 880 | 880 | 880 | 1,000 | 1,466.67 |
| 1997-05-28 | 880 | 880 | 870 | 870 | 2,000 | 1,450 |
| 1997-05-27 | 850 | 880 | 850 | 880 | 5,000 | 1,466.67 |
| 1997-05-26 | 899 | 899 | 860 | 860 | 4,000 | 1,433.33 |
| 1997-05-23 | 900 | 900 | 890 | 899 | 32,000 | 1,498.33 |
| 1997-05-21 | 780 | 790 | 780 | 790 | 18,000 | 1,316.67 |
| 1997-05-20 | 750 | 780 | 750 | 780 | 2,000 | 1,300 |
| 1997-05-19 | 730 | 730 | 730 | 730 | 1,000 | 1,216.67 |
| 1997-05-15 | 769 | 769 | 760 | 760 | 2,000 | 1,266.67 |
| 1997-05-14 | 730 | 750 | 720 | 750 | 9,000 | 1,250 |
| 1997-05-13 | 770 | 770 | 730 | 730 | 7,000 | 1,216.67 |
| 1997-05-12 | 770 | 770 | 770 | 770 | 1,000 | 1,283.33 |
| 1997-05-09 | 780 | 780 | 780 | 780 | 3,000 | 1,300 |
| 1997-05-08 | 797 | 797 | 768 | 790 | 9,000 | 1,316.67 |
| 1997-05-07 | 720 | 800 | 720 | 800 | 14,000 | 1,333.33 |
| 1997-05-06 | 710 | 710 | 710 | 710 | 6,000 | 1,183.33 |
| 1997-05-02 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 1997-05-01 | 691 | 700 | 691 | 700 | 2,000 | 1,166.67 |
| 1997-04-30 | 700 | 710 | 700 | 710 | 2,000 | 1,183.33 |
| 1997-04-25 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 1997-04-24 | 701 | 701 | 700 | 700 | 5,000 | 1,166.67 |
| 1997-04-23 | 705 | 719 | 700 | 719 | 9,000 | 1,198.33 |
| 1997-04-22 | 725 | 730 | 710 | 710 | 22,000 | 1,183.33 |
| 1997-04-21 | 660 | 720 | 660 | 715 | 15,000 | 1,191.67 |
| 1997-04-18 | 640 | 650 | 640 | 650 | 34,000 | 1,083.33 |
| 1997-04-17 | 630 | 630 | 630 | 630 | 46,000 | 1,050 |
| 1997-04-16 | 720 | 720 | 720 | 720 | 2,000 | 1,200 |
| 1997-04-15 | 720 | 720 | 720 | 720 | 1,000 | 1,200 |
| 1997-04-08 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 1997-04-07 | 790 | 790 | 790 | 790 | 1,000 | 1,316.67 |
| 1997-04-03 | 840 | 840 | 840 | 840 | 1,000 | 1,400 |
| 1997-04-02 | 810 | 810 | 810 | 810 | 2,000 | 1,350 |
| 1997-03-31 | 815 | 815 | 810 | 810 | 3,000 | 1,350 |
| 1997-03-26 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 1997-03-25 | 906 | 906 | 900 | 900 | 6,000 | 1,363.64 |
| 1997-03-24 | 900 | 900 | 900 | 900 | 1,000 | 1,363.64 |
| 1997-03-21 | 900 | 900 | 900 | 900 | 7,000 | 1,363.64 |
| 1997-03-19 | 910 | 910 | 910 | 910 | 1,000 | 1,378.79 |
| 1997-03-18 | 930 | 930 | 929 | 929 | 50,000 | 1,407.58 |
| 1997-03-17 | 930 | 930 | 930 | 930 | 1,000 | 1,409.09 |
| 1997-03-13 | 957 | 957 | 950 | 950 | 5,000 | 1,439.39 |
| 1997-03-06 | 980 | 980 | 980 | 980 | 7,000 | 1,484.85 |
| 1997-03-05 | 980 | 980 | 980 | 980 | 1,000 | 1,484.85 |
| 1997-03-04 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,515.15 |
| 1997-02-28 | 980 | 1,010 | 980 | 1,010 | 12,000 | 1,530.30 |
| 1997-02-27 | 1,000 | 1,000 | 980 | 980 | 6,000 | 1,484.85 |
| 1997-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,515.15 |
| 1997-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,530.30 |
| 1997-02-21 | 985 | 1,010 | 985 | 1,010 | 6,000 | 1,530.30 |
| 1997-02-18 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,530.30 |
| 1997-02-17 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,530.30 |
| 1997-02-14 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,575.76 |
| 1997-02-13 | 1,040 | 1,040 | 1,000 | 1,000 | 32,000 | 1,515.15 |
| 1997-02-12 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 1,575.76 |
| 1997-02-10 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,575.76 |
| 1997-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,575.76 |
| 1997-02-04 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,681.82 |
| 1997-02-03 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,742.42 |
| 1997-01-31 | 1,110 | 1,170 | 1,110 | 1,170 | 9,000 | 1,772.73 |
| 1997-01-30 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 1,681.82 |
| 1997-01-29 | 985 | 1,110 | 985 | 1,110 | 12,000 | 1,681.82 |
| 1997-01-28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,621.21 |
| 1997-01-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,651.52 |
| 1997-01-24 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,681.82 |
| 1997-01-23 | 1,160 | 1,160 | 1,130 | 1,130 | 3,000 | 1,712.12 |
| 1997-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,757.58 |
| 1997-01-21 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,818.18 |
| 1997-01-20 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 | 1,772.73 |
| 1997-01-17 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,712.12 |
| 1997-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,666.67 |
| 1997-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,666.67 |
| 1997-01-13 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,696.97 |
| 1997-01-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,772.73 |
| 1997-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,787.88 |
| 1997-01-07 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,818.18 |
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
