5820 (株)三ッ星 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 241 | 241 | 241 | 241 | 1,000 | 401.67 |
| 1999-12-29 | 241 | 241 | 241 | 241 | 1,000 | 401.67 |
| 1999-12-28 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 1999-12-27 | 250 | 250 | 240 | 240 | 2,000 | 400 |
| 1999-12-24 | 230 | 240 | 230 | 240 | 3,000 | 400 |
| 1999-12-22 | 225 | 230 | 225 | 230 | 3,000 | 383.33 |
| 1999-12-16 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 1999-12-15 | 230 | 230 | 230 | 230 | 3,000 | 383.33 |
| 1999-12-14 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 1999-12-13 | 241 | 241 | 241 | 241 | 1,000 | 401.67 |
| 1999-12-10 | 245 | 245 | 245 | 245 | 10,000 | 408.33 |
| 1999-12-09 | 245 | 245 | 245 | 245 | 2,000 | 408.33 |
| 1999-12-07 | 240 | 242 | 240 | 242 | 3,000 | 403.33 |
| 1999-12-06 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 1999-12-02 | 254 | 254 | 254 | 254 | 1,000 | 423.33 |
| 1999-11-26 | 261 | 261 | 260 | 260 | 2,000 | 433.33 |
| 1999-11-25 | 270 | 270 | 260 | 260 | 7,000 | 433.33 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 1999-11-22 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 1999-11-11 | 260 | 260 | 260 | 260 | 3,000 | 433.33 |
| 1999-11-09 | 261 | 261 | 261 | 261 | 1,000 | 435 |
| 1999-11-08 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 1999-11-04 | 280 | 280 | 280 | 280 | 4,000 | 466.67 |
| 1999-11-02 | 271 | 280 | 271 | 280 | 2,000 | 466.67 |
| 1999-10-28 | 301 | 301 | 301 | 301 | 3,000 | 501.67 |
| 1999-10-27 | 301 | 301 | 301 | 301 | 1,000 | 501.67 |
| 1999-10-26 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 3,000 | 500 |
| 1999-10-22 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1999-10-21 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1999-10-14 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 1999-10-07 | 271 | 271 | 271 | 271 | 4,000 | 451.67 |
| 1999-10-05 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 1999-10-04 | 293 | 293 | 293 | 293 | 1,000 | 488.33 |
| 1999-10-01 | 296 | 296 | 296 | 296 | 3,000 | 493.33 |
| 1999-09-29 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 1999-09-27 | 329 | 329 | 329 | 329 | 3,000 | 548.33 |
| 1999-09-24 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 1999-09-14 | 301 | 305 | 301 | 305 | 2,000 | 508.33 |
| 1999-09-13 | 300 | 300 | 300 | 300 | 4,000 | 500 |
| 1999-09-10 | 330 | 330 | 330 | 330 | 3,000 | 550 |
| 1999-09-08 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 1999-09-03 | 330 | 330 | 330 | 330 | 5,000 | 550 |
| 1999-08-31 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 1999-08-25 | 315 | 320 | 315 | 320 | 2,000 | 533.33 |
| 1999-08-24 | 315 | 315 | 315 | 315 | 2,000 | 525 |
| 1999-08-23 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 1999-08-18 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 1999-08-16 | 320 | 320 | 310 | 310 | 3,000 | 516.67 |
| 1999-08-11 | 320 | 320 | 319 | 319 | 2,000 | 531.67 |
| 1999-08-06 | 318 | 318 | 318 | 318 | 1,000 | 530 |
| 1999-07-29 | 327 | 349 | 327 | 349 | 2,000 | 581.67 |
| 1999-07-27 | 330 | 330 | 330 | 330 | 1,000 | 550 |
| 1999-07-26 | 340 | 340 | 340 | 340 | 4,000 | 566.67 |
| 1999-07-23 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 1999-07-22 | 350 | 360 | 350 | 360 | 6,000 | 600 |
| 1999-07-21 | 350 | 350 | 350 | 350 | 5,000 | 583.33 |
| 1999-07-19 | 357 | 357 | 350 | 350 | 3,000 | 583.33 |
| 1999-07-15 | 359 | 359 | 358 | 359 | 4,000 | 598.33 |
| 1999-07-14 | 330 | 348 | 330 | 348 | 4,000 | 580 |
| 1999-07-13 | 335 | 335 | 330 | 330 | 5,000 | 550 |
| 1999-07-09 | 320 | 321 | 320 | 320 | 12,000 | 533.33 |
| 1999-07-07 | 319 | 320 | 310 | 310 | 4,000 | 516.67 |
| 1999-07-06 | 320 | 320 | 320 | 320 | 5,000 | 533.33 |
| 1999-07-05 | 318 | 318 | 318 | 318 | 2,000 | 530 |
| 1999-07-02 | 317 | 317 | 317 | 317 | 5,000 | 528.33 |
| 1999-07-01 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 1999-06-30 | 317 | 320 | 317 | 320 | 8,000 | 533.33 |
| 1999-06-29 | 301 | 301 | 301 | 301 | 3,000 | 501.67 |
| 1999-06-25 | 295 | 309 | 295 | 301 | 7,000 | 501.67 |
| 1999-06-24 | 300 | 300 | 298 | 298 | 2,000 | 496.67 |
| 1999-06-23 | 321 | 321 | 301 | 301 | 3,000 | 501.67 |
| 1999-06-22 | 321 | 321 | 321 | 321 | 1,000 | 535 |
| 1999-06-21 | 296 | 298 | 296 | 298 | 3,000 | 496.67 |
| 1999-06-18 | 290 | 290 | 290 | 290 | 3,000 | 483.33 |
| 1999-06-17 | 280 | 290 | 280 | 290 | 5,000 | 483.33 |
| 1999-06-16 | 290 | 295 | 290 | 295 | 6,000 | 491.67 |
| 1999-06-15 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 1999-06-14 | 289 | 290 | 289 | 290 | 6,000 | 483.33 |
| 1999-06-03 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 1999-05-27 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 1999-05-26 | 265 | 269 | 265 | 269 | 2,000 | 448.33 |
| 1999-05-25 | 270 | 270 | 265 | 265 | 4,000 | 441.67 |
| 1999-05-20 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 1999-05-19 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 1999-05-18 | 250 | 250 | 250 | 250 | 22,000 | 416.67 |
| 1999-05-17 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 1999-05-14 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 1999-05-13 | 260 | 260 | 250 | 250 | 7,000 | 416.67 |
| 1999-05-11 | 265 | 265 | 265 | 265 | 2,000 | 441.67 |
| 1999-05-10 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 1999-05-07 | 265 | 265 | 265 | 265 | 2,000 | 441.67 |
| 1999-05-06 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 1999-04-30 | 265 | 265 | 265 | 265 | 3,000 | 441.67 |
| 1999-04-28 | 267 | 267 | 260 | 260 | 3,000 | 433.33 |
| 1999-04-23 | 260 | 260 | 260 | 260 | 5,000 | 433.33 |
| 1999-04-22 | 269 | 269 | 260 | 260 | 3,000 | 433.33 |
| 1999-04-20 | 252 | 252 | 252 | 252 | 1,000 | 420 |
| 1999-04-19 | 252 | 252 | 252 | 252 | 2,000 | 420 |
| 1999-04-16 | 252 | 252 | 250 | 251 | 7,000 | 418.33 |
| 1999-04-15 | 262 | 262 | 260 | 260 | 3,000 | 433.33 |
| 1999-04-14 | 263 | 263 | 263 | 263 | 1,000 | 438.33 |
| 1999-04-13 | 262 | 262 | 260 | 260 | 2,000 | 433.33 |
| 1999-04-12 | 273 | 273 | 260 | 260 | 4,000 | 433.33 |
| 1999-04-09 | 270 | 270 | 265 | 265 | 3,000 | 441.67 |
| 1999-04-08 | 253 | 293 | 253 | 293 | 2,000 | 488.33 |
| 1999-04-07 | 251 | 251 | 251 | 251 | 1,000 | 418.33 |
| 1999-04-05 | 240 | 259 | 240 | 245 | 3,000 | 408.33 |
| 1999-04-02 | 240 | 240 | 240 | 240 | 5,000 | 400 |
| 1999-04-01 | 240 | 240 | 230 | 240 | 10,000 | 400 |
| 1999-03-31 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 1999-03-30 | 249 | 249 | 249 | 249 | 2,000 | 415 |
| 1999-03-29 | 241 | 249 | 241 | 249 | 2,000 | 415 |
| 1999-03-26 | 242 | 242 | 241 | 241 | 2,000 | 401.67 |
| 1999-03-25 | 249 | 270 | 241 | 241 | 10,000 | 401.67 |
| 1999-03-24 | 249 | 249 | 249 | 249 | 40,000 | 415 |
| 1999-03-23 | 248 | 250 | 244 | 244 | 39,000 | 406.67 |
| 1999-03-18 | 240 | 240 | 240 | 240 | 15,000 | 400 |
| 1999-03-17 | 235 | 240 | 235 | 240 | 16,000 | 400 |
| 1999-03-15 | 239 | 240 | 239 | 240 | 8,000 | 400 |
| 1999-03-10 | 230 | 240 | 230 | 240 | 6,000 | 400 |
| 1999-03-09 | 231 | 231 | 230 | 230 | 9,000 | 383.33 |
| 1999-03-08 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 1999-03-05 | 230 | 240 | 230 | 240 | 2,000 | 400 |
| 1999-03-04 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 1999-03-03 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 1999-03-02 | 240 | 240 | 235 | 235 | 6,000 | 391.67 |
| 1999-02-26 | 240 | 240 | 230 | 230 | 9,000 | 383.33 |
| 1999-02-25 | 220 | 240 | 220 | 240 | 28,000 | 400 |
| 1999-02-24 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 1999-02-23 | 220 | 220 | 220 | 220 | 3,000 | 366.67 |
| 1999-02-22 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 1999-02-17 | 229 | 230 | 229 | 230 | 6,000 | 383.33 |
| 1999-02-16 | 206 | 206 | 206 | 206 | 1,000 | 343.33 |
| 1999-02-15 | 206 | 206 | 206 | 206 | 8,000 | 343.33 |
| 1999-02-10 | 200 | 200 | 200 | 200 | 2,000 | 333.33 |
| 1999-02-08 | 235 | 235 | 230 | 230 | 4,000 | 383.33 |
| 1999-02-01 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 1999-01-28 | 225 | 230 | 225 | 230 | 4,000 | 383.33 |
| 1999-01-27 | 215 | 215 | 215 | 215 | 6,000 | 358.33 |
| 1999-01-25 | 227 | 227 | 227 | 227 | 4,000 | 378.33 |
| 1999-01-22 | 220 | 220 | 220 | 220 | 3,000 | 366.67 |
| 1999-01-20 | 220 | 220 | 220 | 220 | 3,000 | 366.67 |
| 1999-01-19 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 1999-01-14 | 200 | 210 | 200 | 210 | 4,000 | 350 |
| 1999-01-12 | 220 | 220 | 192 | 200 | 10,000 | 333.33 |
| 1999-01-11 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 1999-01-07 | 216 | 225 | 216 | 221 | 9,000 | 368.33 |
| 1999-01-06 | 215 | 215 | 215 | 215 | 2,000 | 358.33 |
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
