5820 (株)三ッ星 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 247 | 247 | 247 | 247 | 1,000 | 411.67 |
| 2000-12-26 | 256 | 256 | 256 | 256 | 2,000 | 426.67 |
| 2000-12-25 | 256 | 256 | 256 | 256 | 3,000 | 426.67 |
| 2000-12-14 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-12-08 | 275 | 275 | 275 | 275 | 5,000 | 458.33 |
| 2000-12-05 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-12-01 | 244 | 244 | 244 | 244 | 1,000 | 406.67 |
| 2000-11-24 | 280 | 285 | 280 | 285 | 3,000 | 475 |
| 2000-11-22 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2000-11-21 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2000-11-20 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2000-11-01 | 289 | 289 | 289 | 289 | 1,000 | 481.67 |
| 2000-10-31 | 251 | 256 | 251 | 256 | 2,000 | 426.67 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2000-10-24 | 261 | 261 | 261 | 261 | 2,000 | 435 |
| 2000-10-17 | 294 | 294 | 294 | 294 | 1,000 | 490 |
| 2000-10-13 | 232 | 265 | 232 | 265 | 2,000 | 441.67 |
| 2000-10-05 | 250 | 298 | 250 | 298 | 3,000 | 496.67 |
| 2000-10-04 | 249 | 264 | 249 | 264 | 2,000 | 440 |
| 2000-09-27 | 249 | 298 | 249 | 298 | 2,000 | 496.67 |
| 2000-09-25 | 300 | 300 | 300 | 300 | 5,000 | 500 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2000-09-21 | 250 | 275 | 250 | 275 | 3,000 | 458.33 |
| 2000-09-20 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-09-12 | 250 | 250 | 250 | 250 | 5,000 | 416.67 |
| 2000-09-05 | 285 | 285 | 285 | 285 | 1,000 | 475 |
| 2000-08-25 | 280 | 280 | 280 | 280 | 2,000 | 466.67 |
| 2000-08-24 | 280 | 280 | 280 | 280 | 1,000 | 466.67 |
| 2000-08-22 | 290 | 290 | 290 | 290 | 2,000 | 483.33 |
| 2000-08-17 | 300 | 300 | 300 | 300 | 9,000 | 500 |
| 2000-08-15 | 300 | 300 | 300 | 300 | 1,000 | 500 |
| 2000-08-09 | 278 | 278 | 277 | 277 | 2,000 | 461.67 |
| 2000-07-31 | 258 | 278 | 258 | 278 | 3,000 | 463.33 |
| 2000-07-26 | 259 | 259 | 259 | 259 | 1,000 | 431.67 |
| 2000-07-25 | 262 | 262 | 262 | 262 | 2,000 | 436.67 |
| 2000-07-24 | 262 | 262 | 262 | 262 | 2,000 | 436.67 |
| 2000-07-18 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2000-07-17 | 259 | 259 | 259 | 259 | 1,000 | 431.67 |
| 2000-07-14 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-07-13 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2000-07-12 | 260 | 260 | 260 | 260 | 5,000 | 433.33 |
| 2000-07-07 | 260 | 260 | 260 | 260 | 11,000 | 433.33 |
| 2000-07-04 | 246 | 246 | 246 | 246 | 1,000 | 410 |
| 2000-06-29 | 258 | 258 | 258 | 258 | 1,000 | 430 |
| 2000-06-23 | 240 | 250 | 230 | 250 | 8,000 | 416.67 |
| 2000-06-22 | 227 | 230 | 227 | 230 | 4,000 | 383.33 |
| 2000-06-21 | 235 | 235 | 227 | 227 | 5,000 | 378.33 |
| 2000-06-15 | 220 | 248 | 201 | 248 | 7,000 | 413.33 |
| 2000-06-12 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2000-06-09 | 242 | 242 | 242 | 242 | 2,000 | 403.33 |
| 2000-06-02 | 200 | 200 | 200 | 200 | 2,000 | 333.33 |
| 2000-05-30 | 232 | 232 | 232 | 232 | 1,000 | 386.67 |
| 2000-05-26 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2000-05-25 | 237 | 237 | 237 | 237 | 3,000 | 395 |
| 2000-05-24 | 237 | 237 | 237 | 237 | 3,000 | 395 |
| 2000-05-17 | 221 | 221 | 221 | 221 | 2,000 | 368.33 |
| 2000-05-12 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2000-05-11 | 221 | 221 | 221 | 221 | 5,000 | 368.33 |
| 2000-05-10 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2000-05-08 | 222 | 222 | 222 | 222 | 3,000 | 370 |
| 2000-04-25 | 228 | 228 | 221 | 228 | 6,000 | 380 |
| 2000-04-24 | 228 | 228 | 228 | 228 | 3,000 | 380 |
| 2000-04-19 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2000-04-17 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2000-04-14 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2000-04-05 | 250 | 250 | 250 | 250 | 7,000 | 416.67 |
| 2000-04-04 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 2000-04-03 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2000-03-31 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2000-03-30 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2000-03-28 | 268 | 268 | 268 | 268 | 1,000 | 446.67 |
| 2000-03-24 | 245 | 255 | 245 | 255 | 2,000 | 425 |
| 2000-03-23 | 264 | 264 | 235 | 235 | 4,000 | 391.67 |
| 2000-03-22 | 264 | 264 | 264 | 264 | 2,000 | 440 |
| 2000-03-10 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-03-09 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2000-03-08 | 260 | 260 | 260 | 260 | 3,000 | 433.33 |
| 2000-03-07 | 230 | 230 | 230 | 230 | 6,000 | 383.33 |
| 2000-03-06 | 244 | 244 | 230 | 230 | 4,000 | 383.33 |
| 2000-03-02 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2000-03-01 | 247 | 247 | 244 | 244 | 6,000 | 406.67 |
| 2000-02-28 | 244 | 244 | 244 | 244 | 2,000 | 406.67 |
| 2000-02-25 | 245 | 245 | 244 | 244 | 7,000 | 406.67 |
| 2000-02-24 | 248 | 248 | 248 | 248 | 2,000 | 413.33 |
| 2000-02-22 | 231 | 231 | 231 | 231 | 2,000 | 385 |
| 2000-02-21 | 245 | 245 | 230 | 230 | 6,000 | 383.33 |
| 2000-02-17 | 260 | 260 | 260 | 260 | 8,000 | 433.33 |
| 2000-02-16 | 260 | 265 | 260 | 260 | 5,000 | 433.33 |
| 2000-02-15 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2000-02-09 | 275 | 275 | 275 | 275 | 9,000 | 458.33 |
| 2000-02-03 | 250 | 250 | 250 | 250 | 5,000 | 416.67 |
| 2000-02-02 | 250 | 250 | 245 | 245 | 2,000 | 408.33 |
| 2000-02-01 | 237 | 237 | 231 | 232 | 408,000 | 386.67 |
| 2000-01-26 | 250 | 250 | 230 | 230 | 4,000 | 383.33 |
| 2000-01-25 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 2000-01-24 | 239 | 239 | 239 | 239 | 1,000 | 398.33 |
| 2000-01-21 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2000-01-19 | 227 | 227 | 227 | 227 | 11,000 | 378.33 |
| 2000-01-18 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2000-01-12 | 230 | 230 | 230 | 230 | 65,000 | 383.33 |
| 2000-01-11 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2000-01-04 | 241 | 241 | 241 | 241 | 2,000 | 401.67 |
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
