5820 (株)三ッ星 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 242 | 242 | 242 | 242 | 2,000 | 403.33 |
| 1998-12-22 | 243 | 243 | 243 | 243 | 3,000 | 405 |
| 1998-12-18 | 228 | 228 | 222 | 222 | 2,000 | 370 |
| 1998-12-14 | 222 | 222 | 222 | 222 | 4,000 | 370 |
| 1998-12-11 | 222 | 222 | 222 | 222 | 2,000 | 370 |
| 1998-12-10 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 1998-12-09 | 245 | 245 | 220 | 220 | 3,000 | 366.67 |
| 1998-12-08 | 246 | 246 | 223 | 223 | 2,000 | 371.67 |
| 1998-12-04 | 245 | 270 | 245 | 270 | 6,000 | 450 |
| 1998-12-02 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 1998-12-01 | 270 | 271 | 270 | 271 | 2,000 | 451.67 |
| 1998-11-27 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 1998-11-25 | 212 | 212 | 212 | 212 | 1,000 | 353.33 |
| 1998-11-24 | 210 | 211 | 205 | 205 | 4,000 | 341.67 |
| 1998-11-12 | 270 | 309 | 270 | 290 | 11,000 | 483.33 |
| 1998-11-11 | 230 | 270 | 230 | 270 | 5,000 | 450 |
| 1998-11-06 | 200 | 200 | 198 | 200 | 22,000 | 333.33 |
| 1998-11-05 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 1998-10-28 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 1998-10-27 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 1998-10-23 | 198 | 198 | 198 | 198 | 2,000 | 330 |
| 1998-10-22 | 172 | 180 | 172 | 180 | 9,000 | 300 |
| 1998-10-21 | 202 | 202 | 162 | 162 | 3,000 | 270 |
| 1998-10-20 | 201 | 201 | 201 | 201 | 1,000 | 335 |
| 1998-10-19 | 202 | 202 | 201 | 201 | 2,000 | 335 |
| 1998-10-16 | 205 | 205 | 202 | 202 | 7,000 | 336.67 |
| 1998-10-15 | 203 | 207 | 203 | 207 | 5,000 | 345 |
| 1998-10-13 | 213 | 213 | 212 | 212 | 4,000 | 353.33 |
| 1998-10-12 | 212 | 212 | 212 | 212 | 3,000 | 353.33 |
| 1998-10-09 | 212 | 212 | 212 | 212 | 1,000 | 353.33 |
| 1998-10-08 | 226 | 226 | 226 | 226 | 1,000 | 376.67 |
| 1998-10-06 | 243 | 243 | 243 | 243 | 1,000 | 405 |
| 1998-09-28 | 259 | 259 | 259 | 259 | 1,000 | 431.67 |
| 1998-09-25 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 1998-09-24 | 260 | 260 | 260 | 260 | 4,000 | 433.33 |
| 1998-09-22 | 264 | 264 | 260 | 260 | 7,000 | 433.33 |
| 1998-09-16 | 245 | 245 | 245 | 245 | 1,000 | 408.33 |
| 1998-09-11 | 280 | 280 | 280 | 280 | 5,000 | 466.67 |
| 1998-09-10 | 280 | 280 | 280 | 280 | 10,000 | 466.67 |
| 1998-09-07 | 289 | 289 | 289 | 289 | 1,000 | 481.67 |
| 1998-08-28 | 295 | 295 | 295 | 295 | 2,000 | 491.67 |
| 1998-08-27 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 1998-08-26 | 295 | 300 | 295 | 300 | 4,000 | 500 |
| 1998-08-25 | 295 | 295 | 295 | 295 | 2,000 | 491.67 |
| 1998-08-24 | 295 | 295 | 295 | 295 | 2,000 | 491.67 |
| 1998-08-20 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 1998-08-13 | 301 | 301 | 300 | 300 | 13,000 | 500 |
| 1998-08-12 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 1998-08-11 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 1998-08-10 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 1998-08-07 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1998-08-06 | 300 | 300 | 300 | 300 | 5,000 | 500 |
| 1998-08-04 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1998-08-03 | 295 | 295 | 295 | 295 | 1,000 | 491.67 |
| 1998-07-31 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 1998-07-30 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 1998-07-24 | 323 | 323 | 323 | 323 | 2,000 | 538.33 |
| 1998-07-23 | 325 | 325 | 325 | 325 | 2,000 | 541.67 |
| 1998-07-21 | 301 | 301 | 301 | 301 | 7,000 | 501.67 |
| 1998-07-17 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 1998-07-16 | 300 | 305 | 300 | 300 | 4,000 | 500 |
| 1998-07-15 | 300 | 300 | 300 | 300 | 12,000 | 500 |
| 1998-07-14 | 290 | 290 | 290 | 290 | 2,000 | 483.33 |
| 1998-07-10 | 283 | 283 | 283 | 283 | 1,000 | 471.67 |
| 1998-07-07 | 300 | 300 | 299 | 299 | 3,000 | 498.33 |
| 1998-07-03 | 299 | 300 | 299 | 300 | 9,000 | 500 |
| 1998-07-01 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 1998-06-29 | 290 | 290 | 290 | 290 | 2,000 | 483.33 |
| 1998-06-26 | 290 | 290 | 290 | 290 | 1,000 | 483.33 |
| 1998-06-24 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 1998-06-18 | 286 | 291 | 286 | 291 | 3,000 | 485 |
| 1998-06-12 | 273 | 273 | 272 | 272 | 5,000 | 453.33 |
| 1998-06-05 | 270 | 270 | 270 | 270 | 13,000 | 450 |
| 1998-06-04 | 270 | 270 | 270 | 270 | 27,000 | 450 |
| 1998-06-03 | 270 | 270 | 270 | 270 | 27,000 | 450 |
| 1998-06-02 | 270 | 270 | 270 | 270 | 10,000 | 450 |
| 1998-06-01 | 276 | 276 | 270 | 270 | 17,000 | 450 |
| 1998-05-29 | 270 | 270 | 270 | 270 | 11,000 | 450 |
| 1998-05-28 | 270 | 270 | 270 | 270 | 5,000 | 450 |
| 1998-05-27 | 270 | 270 | 250 | 270 | 12,000 | 450 |
| 1998-05-26 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 1998-05-25 | 270 | 270 | 266 | 266 | 3,000 | 443.33 |
| 1998-05-15 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 1998-05-14 | 271 | 275 | 271 | 275 | 6,000 | 458.33 |
| 1998-05-07 | 290 | 290 | 285 | 285 | 3,000 | 475 |
| 1998-04-27 | 291 | 291 | 291 | 291 | 3,000 | 485 |
| 1998-04-22 | 290 | 290 | 285 | 285 | 11,000 | 475 |
| 1998-04-16 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1998-04-13 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 1998-04-10 | 290 | 290 | 290 | 290 | 2,000 | 483.33 |
| 1998-04-02 | 297 | 297 | 290 | 290 | 4,000 | 483.33 |
| 1998-03-31 | 321 | 321 | 310 | 310 | 2,000 | 516.67 |
| 1998-03-30 | 331 | 331 | 331 | 331 | 22,000 | 551.67 |
| 1998-03-26 | 305 | 305 | 305 | 305 | 1,000 | 508.33 |
| 1998-03-25 | 308 | 308 | 308 | 308 | 3,000 | 513.33 |
| 1998-03-24 | 300 | 300 | 300 | 300 | 17,000 | 500 |
| 1998-03-23 | 300 | 300 | 300 | 300 | 23,000 | 500 |
| 1998-03-16 | 310 | 310 | 305 | 305 | 44,000 | 508.33 |
| 1998-03-11 | 315 | 315 | 290 | 290 | 6,000 | 483.33 |
| 1998-03-10 | 315 | 315 | 310 | 310 | 5,000 | 516.67 |
| 1998-03-09 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 1998-03-06 | 313 | 317 | 310 | 315 | 6,000 | 525 |
| 1998-03-03 | 333 | 333 | 333 | 333 | 1,000 | 555 |
| 1998-02-26 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 1998-02-25 | 340 | 340 | 340 | 340 | 4,000 | 566.67 |
| 1998-02-24 | 339 | 339 | 339 | 339 | 1,000 | 565 |
| 1998-02-20 | 349 | 349 | 349 | 349 | 1,000 | 581.67 |
| 1998-02-18 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 1998-02-17 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 1998-02-16 | 349 | 350 | 349 | 350 | 5,000 | 583.33 |
| 1998-02-12 | 345 | 345 | 345 | 345 | 4,000 | 575 |
| 1998-02-06 | 289 | 289 | 289 | 289 | 1,000 | 481.67 |
| 1998-02-04 | 331 | 331 | 330 | 330 | 2,000 | 550 |
| 1998-02-03 | 347 | 347 | 347 | 347 | 1,000 | 578.33 |
| 1998-01-30 | 375 | 375 | 365 | 365 | 6,000 | 608.33 |
| 1998-01-29 | 368 | 370 | 368 | 370 | 3,000 | 616.67 |
| 1998-01-28 | 365 | 365 | 365 | 365 | 2,000 | 608.33 |
| 1998-01-27 | 355 | 365 | 355 | 365 | 7,000 | 608.33 |
| 1998-01-26 | 326 | 355 | 321 | 355 | 15,000 | 591.67 |
| 1998-01-23 | 300 | 321 | 300 | 321 | 11,000 | 535 |
| 1998-01-22 | 296 | 300 | 296 | 300 | 2,000 | 500 |
| 1998-01-21 | 296 | 296 | 296 | 296 | 1,000 | 493.33 |
| 1998-01-20 | 286 | 291 | 286 | 291 | 4,000 | 485 |
| 1998-01-19 | 275 | 275 | 275 | 275 | 10,000 | 458.33 |
| 1998-01-16 | 279 | 279 | 279 | 279 | 1,000 | 465 |
| 1998-01-14 | 283 | 283 | 283 | 283 | 1,000 | 471.67 |
| 1998-01-13 | 284 | 284 | 282 | 284 | 3,000 | 473.33 |
| 1998-01-12 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 1998-01-09 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 1998-01-08 | 281 | 282 | 281 | 282 | 4,000 | 470 |
| 1998-01-06 | 290 | 290 | 285 | 285 | 7,000 | 475 |
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
