5820 (株)三ッ星 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 229 | 229 | 229 | 229 | 1,000 | 381.67 |
| 2001-12-26 | 235 | 235 | 235 | 235 | 2,000 | 391.67 |
| 2001-12-12 | 226 | 226 | 226 | 226 | 1,000 | 376.67 |
| 2001-12-11 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-12-10 | 230 | 230 | 230 | 230 | 3,000 | 383.33 |
| 2001-12-07 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2001-12-05 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2001-12-04 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2001-12-03 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2001-11-29 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2001-11-27 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2001-11-26 | 219 | 225 | 219 | 225 | 3,000 | 375 |
| 2001-11-22 | 219 | 219 | 219 | 219 | 2,000 | 365 |
| 2001-11-20 | 205 | 205 | 205 | 205 | 8,000 | 341.67 |
| 2001-11-13 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2001-11-05 | 207 | 207 | 207 | 207 | 1,000 | 345 |
| 2001-10-26 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-10-25 | 210 | 220 | 210 | 220 | 4,000 | 366.67 |
| 2001-10-24 | 221 | 221 | 210 | 210 | 5,000 | 350 |
| 2001-10-23 | 221 | 221 | 221 | 221 | 1,000 | 368.33 |
| 2001-10-15 | 200 | 200 | 195 | 195 | 2,000 | 325 |
| 2001-10-01 | 208 | 208 | 208 | 208 | 1,000 | 346.67 |
| 2001-09-28 | 207 | 207 | 207 | 207 | 1,000 | 345 |
| 2001-09-27 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-09-26 | 230 | 230 | 230 | 230 | 3,000 | 383.33 |
| 2001-09-25 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-09-21 | 206 | 206 | 206 | 206 | 1,000 | 343.33 |
| 2001-09-17 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2001-09-13 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2001-09-12 | 214 | 214 | 214 | 214 | 1,000 | 356.67 |
| 2001-09-06 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-09-05 | 230 | 230 | 230 | 230 | 3,000 | 383.33 |
| 2001-09-03 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-08-31 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-08-24 | 245 | 245 | 245 | 245 | 2,000 | 408.33 |
| 2001-08-22 | 245 | 245 | 245 | 245 | 2,000 | 408.33 |
| 2001-08-15 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-08-13 | 222 | 222 | 222 | 222 | 3,000 | 370 |
| 2001-08-10 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-08-08 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-08-06 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-08-02 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-07-25 | 265 | 265 | 262 | 262 | 3,000 | 436.67 |
| 2001-07-24 | 265 | 265 | 265 | 265 | 2,000 | 441.67 |
| 2001-07-19 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-07-13 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-07-12 | 252 | 252 | 252 | 252 | 1,000 | 420 |
| 2001-07-06 | 230 | 230 | 230 | 230 | 14,000 | 383.33 |
| 2001-07-02 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-06-25 | 235 | 235 | 235 | 235 | 3,000 | 391.67 |
| 2001-06-22 | 235 | 235 | 235 | 235 | 2,000 | 391.67 |
| 2001-06-21 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2001-06-20 | 222 | 222 | 221 | 221 | 2,000 | 368.33 |
| 2001-06-19 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2001-06-18 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2001-06-14 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2001-06-13 | 236 | 236 | 236 | 236 | 1,000 | 393.33 |
| 2001-06-08 | 225 | 226 | 225 | 226 | 4,000 | 376.67 |
| 2001-05-31 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-05-30 | 230 | 230 | 230 | 230 | 6,000 | 383.33 |
| 2001-05-25 | 250 | 260 | 250 | 250 | 3,000 | 416.67 |
| 2001-05-24 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2001-05-23 | 245 | 245 | 245 | 245 | 1,000 | 408.33 |
| 2001-05-18 | 232 | 232 | 232 | 232 | 1,000 | 386.67 |
| 2001-05-15 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-05-14 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-05-11 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2001-05-10 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2001-05-02 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-05-01 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 2001-04-27 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2001-04-26 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2001-04-25 | 245 | 245 | 245 | 245 | 1,000 | 408.33 |
| 2001-04-24 | 242 | 242 | 242 | 242 | 1,000 | 403.33 |
| 2001-04-23 | 242 | 242 | 242 | 242 | 1,000 | 403.33 |
| 2001-03-26 | 250 | 250 | 230 | 230 | 7,000 | 383.33 |
| 2001-03-23 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-03-22 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2001-03-07 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2001-03-06 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2001-02-26 | 269 | 269 | 269 | 269 | 1,000 | 448.33 |
| 2001-02-23 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2001-02-22 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2001-02-16 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2001-02-09 | 230 | 230 | 222 | 222 | 8,000 | 370 |
| 2001-02-06 | 222 | 222 | 222 | 222 | 1,000 | 370 |
| 2001-02-01 | 222 | 222 | 220 | 221 | 7,000 | 368.33 |
| 2001-01-31 | 235 | 235 | 220 | 220 | 3,000 | 366.67 |
| 2001-01-30 | 243 | 243 | 243 | 243 | 51,000 | 405 |
| 2001-01-25 | 253 | 253 | 250 | 250 | 3,000 | 416.67 |
| 2001-01-23 | 257 | 257 | 257 | 257 | 2,000 | 428.33 |
| 2001-01-09 | 245 | 245 | 245 | 245 | 2,000 | 408.33 |
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
