5820 (株)三ッ星 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2005-12-29 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2005-12-28 | 415 | 420 | 415 | 420 | 2,000 | 700 |
| 2005-12-27 | 420 | 420 | 410 | 410 | 8,000 | 683.33 |
| 2005-12-26 | 434 | 434 | 420 | 420 | 10,000 | 700 |
| 2005-12-22 | 434 | 434 | 434 | 434 | 4,000 | 723.33 |
| 2005-12-21 | 414 | 415 | 414 | 414 | 8,000 | 690 |
| 2005-12-20 | 414 | 414 | 414 | 414 | 2,000 | 690 |
| 2005-12-19 | 403 | 415 | 403 | 415 | 9,000 | 691.67 |
| 2005-12-16 | 400 | 402 | 392 | 402 | 14,000 | 670 |
| 2005-12-15 | 397 | 402 | 397 | 402 | 4,000 | 670 |
| 2005-12-14 | 405 | 405 | 391 | 397 | 8,000 | 661.67 |
| 2005-12-13 | 410 | 410 | 405 | 405 | 4,000 | 675 |
| 2005-12-12 | 415 | 416 | 415 | 415 | 5,000 | 691.67 |
| 2005-12-09 | 414 | 415 | 414 | 415 | 8,000 | 691.67 |
| 2005-12-08 | 411 | 411 | 410 | 410 | 2,000 | 683.33 |
| 2005-12-07 | 414 | 414 | 414 | 414 | 1,000 | 690 |
| 2005-12-06 | 395 | 399 | 395 | 399 | 7,000 | 665 |
| 2005-12-05 | 404 | 415 | 403 | 405 | 8,000 | 675 |
| 2005-12-02 | 402 | 402 | 400 | 402 | 6,000 | 670 |
| 2005-12-01 | 402 | 402 | 402 | 402 | 2,000 | 670 |
| 2005-11-30 | 403 | 403 | 401 | 401 | 2,000 | 668.33 |
| 2005-11-29 | 399 | 400 | 399 | 400 | 2,000 | 666.67 |
| 2005-11-28 | 403 | 403 | 400 | 400 | 3,000 | 666.67 |
| 2005-11-25 | 408 | 408 | 408 | 408 | 2,000 | 680 |
| 2005-11-24 | 401 | 401 | 398 | 398 | 2,000 | 663.33 |
| 2005-11-22 | 408 | 410 | 408 | 410 | 4,000 | 683.33 |
| 2005-11-21 | 410 | 410 | 408 | 408 | 8,000 | 680 |
| 2005-11-18 | 403 | 407 | 403 | 407 | 7,000 | 678.33 |
| 2005-11-17 | 402 | 404 | 400 | 404 | 4,000 | 673.33 |
| 2005-11-16 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2005-11-15 | 407 | 408 | 396 | 396 | 3,000 | 660 |
| 2005-11-11 | 410 | 410 | 408 | 408 | 2,000 | 680 |
| 2005-11-10 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 2005-11-09 | 411 | 420 | 411 | 419 | 7,000 | 698.33 |
| 2005-11-08 | 405 | 428 | 405 | 428 | 3,000 | 713.33 |
| 2005-11-07 | 405 | 405 | 405 | 405 | 3,000 | 675 |
| 2005-11-04 | 426 | 426 | 400 | 403 | 7,000 | 671.67 |
| 2005-11-02 | 406 | 421 | 401 | 421 | 8,000 | 701.67 |
| 2005-11-01 | 410 | 411 | 410 | 411 | 3,000 | 685 |
| 2005-10-31 | 395 | 400 | 395 | 400 | 4,000 | 666.67 |
| 2005-10-28 | 395 | 395 | 392 | 395 | 7,000 | 658.33 |
| 2005-10-27 | 385 | 386 | 385 | 386 | 2,000 | 643.33 |
| 2005-10-26 | 382 | 382 | 382 | 382 | 1,000 | 636.67 |
| 2005-10-25 | 390 | 390 | 385 | 385 | 7,000 | 641.67 |
| 2005-10-24 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-10-21 | 385 | 400 | 380 | 380 | 24,000 | 633.33 |
| 2005-10-20 | 380 | 385 | 380 | 385 | 6,000 | 641.67 |
| 2005-10-18 | 380 | 385 | 380 | 385 | 2,000 | 641.67 |
| 2005-10-17 | 381 | 385 | 381 | 385 | 7,000 | 641.67 |
| 2005-10-12 | 380 | 385 | 380 | 385 | 6,000 | 641.67 |
| 2005-10-11 | 380 | 380 | 379 | 379 | 10,000 | 631.67 |
| 2005-10-07 | 395 | 395 | 380 | 380 | 7,000 | 633.33 |
| 2005-10-05 | 390 | 390 | 385 | 389 | 12,000 | 648.33 |
| 2005-10-04 | 383 | 391 | 383 | 391 | 21,000 | 651.67 |
| 2005-10-03 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2005-09-30 | 379 | 380 | 379 | 380 | 4,000 | 633.33 |
| 2005-09-29 | 380 | 380 | 376 | 380 | 9,000 | 633.33 |
| 2005-09-28 | 387 | 387 | 376 | 380 | 7,000 | 633.33 |
| 2005-09-27 | 387 | 387 | 386 | 386 | 8,000 | 643.33 |
| 2005-09-26 | 373 | 374 | 373 | 374 | 3,000 | 623.33 |
| 2005-09-22 | 388 | 388 | 372 | 372 | 8,000 | 620 |
| 2005-09-21 | 378 | 379 | 372 | 372 | 4,000 | 620 |
| 2005-09-20 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2005-09-15 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2005-09-13 | 363 | 365 | 361 | 362 | 6,000 | 603.33 |
| 2005-09-12 | 374 | 374 | 373 | 373 | 2,000 | 621.67 |
| 2005-09-09 | 373 | 373 | 373 | 373 | 1,000 | 621.67 |
| 2005-09-08 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-09-07 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2005-09-06 | 367 | 367 | 367 | 367 | 2,000 | 611.67 |
| 2005-09-02 | 364 | 364 | 363 | 364 | 4,000 | 606.67 |
| 2005-09-01 | 369 | 369 | 369 | 369 | 1,000 | 615 |
| 2005-08-31 | 385 | 385 | 384 | 385 | 4,000 | 641.67 |
| 2005-08-30 | 375 | 384 | 375 | 384 | 4,000 | 640 |
| 2005-08-26 | 370 | 370 | 370 | 370 | 10,000 | 616.67 |
| 2005-08-25 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2005-08-24 | 372 | 372 | 368 | 368 | 5,000 | 613.33 |
| 2005-08-23 | 371 | 372 | 370 | 372 | 15,000 | 620 |
| 2005-08-17 | 371 | 372 | 371 | 372 | 3,000 | 620 |
| 2005-08-16 | 363 | 365 | 360 | 365 | 7,000 | 608.33 |
| 2005-08-15 | 367 | 367 | 360 | 361 | 4,000 | 601.67 |
| 2005-08-12 | 367 | 367 | 367 | 367 | 1,000 | 611.67 |
| 2005-08-11 | 362 | 362 | 362 | 362 | 1,000 | 603.33 |
| 2005-08-10 | 355 | 357 | 355 | 357 | 2,000 | 595 |
| 2005-08-08 | 356 | 356 | 346 | 346 | 3,000 | 576.67 |
| 2005-08-04 | 356 | 356 | 356 | 356 | 3,000 | 593.33 |
| 2005-08-02 | 360 | 370 | 360 | 370 | 2,000 | 616.67 |
| 2005-07-28 | 370 | 370 | 370 | 370 | 2,000 | 616.67 |
| 2005-07-26 | 385 | 385 | 370 | 370 | 2,000 | 616.67 |
| 2005-07-25 | 378 | 380 | 378 | 380 | 7,000 | 633.33 |
| 2005-07-22 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2005-07-21 | 370 | 370 | 370 | 370 | 4,000 | 616.67 |
| 2005-07-20 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2005-07-19 | 363 | 363 | 345 | 345 | 4,000 | 575 |
| 2005-07-15 | 363 | 363 | 363 | 363 | 1,000 | 605 |
| 2005-07-13 | 380 | 380 | 371 | 371 | 6,000 | 618.33 |
| 2005-07-12 | 380 | 380 | 380 | 380 | 6,000 | 633.33 |
| 2005-07-11 | 381 | 381 | 374 | 379 | 5,000 | 631.67 |
| 2005-07-08 | 371 | 371 | 370 | 371 | 10,000 | 618.33 |
| 2005-07-07 | 365 | 365 | 365 | 365 | 2,000 | 608.33 |
| 2005-07-06 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2005-07-05 | 358 | 358 | 358 | 358 | 1,000 | 596.67 |
| 2005-07-04 | 352 | 354 | 352 | 353 | 5,000 | 588.33 |
| 2005-07-01 | 350 | 350 | 350 | 350 | 1,000 | 583.33 |
| 2005-06-29 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2005-06-28 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2005-06-27 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2005-06-24 | 345 | 345 | 345 | 345 | 3,000 | 575 |
| 2005-06-23 | 339 | 340 | 339 | 340 | 2,000 | 566.67 |
| 2005-06-22 | 354 | 354 | 354 | 354 | 1,000 | 590 |
| 2005-06-21 | 350 | 355 | 350 | 355 | 5,000 | 591.67 |
| 2005-06-20 | 345 | 348 | 345 | 348 | 2,000 | 580 |
| 2005-06-17 | 340 | 344 | 340 | 344 | 3,000 | 573.33 |
| 2005-06-16 | 350 | 350 | 350 | 350 | 2,000 | 583.33 |
| 2005-06-15 | 332 | 332 | 332 | 332 | 6,000 | 553.33 |
| 2005-06-13 | 335 | 336 | 332 | 332 | 11,000 | 553.33 |
| 2005-06-10 | 330 | 330 | 330 | 330 | 2,000 | 550 |
| 2005-06-07 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2005-06-06 | 340 | 340 | 340 | 340 | 2,000 | 566.67 |
| 2005-06-03 | 335 | 335 | 335 | 335 | 2,000 | 558.33 |
| 2005-05-26 | 340 | 340 | 340 | 340 | 3,000 | 566.67 |
| 2005-05-25 | 355 | 355 | 340 | 340 | 5,000 | 566.67 |
| 2005-05-24 | 335 | 340 | 335 | 340 | 4,000 | 566.67 |
| 2005-05-20 | 331 | 336 | 331 | 335 | 5,000 | 558.33 |
| 2005-05-19 | 350 | 350 | 350 | 350 | 7,000 | 583.33 |
| 2005-05-17 | 330 | 338 | 326 | 338 | 18,000 | 563.33 |
| 2005-05-16 | 350 | 350 | 330 | 330 | 15,000 | 550 |
| 2005-05-12 | 360 | 360 | 350 | 357 | 12,000 | 595 |
| 2005-05-11 | 357 | 357 | 350 | 350 | 8,000 | 583.33 |
| 2005-05-10 | 363 | 363 | 362 | 362 | 10,000 | 603.33 |
| 2005-05-09 | 358 | 358 | 358 | 358 | 1,000 | 596.67 |
| 2005-04-25 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-04-22 | 368 | 368 | 368 | 368 | 2,000 | 613.33 |
| 2005-04-20 | 380 | 380 | 375 | 375 | 4,000 | 625 |
| 2005-04-19 | 380 | 380 | 380 | 380 | 4,000 | 633.33 |
| 2005-04-18 | 389 | 389 | 389 | 389 | 1,000 | 648.33 |
| 2005-04-14 | 389 | 389 | 389 | 389 | 2,000 | 648.33 |
| 2005-04-11 | 360 | 370 | 360 | 370 | 2,000 | 616.67 |
| 2005-04-08 | 361 | 361 | 360 | 360 | 4,000 | 600 |
| 2005-04-06 | 366 | 366 | 360 | 360 | 6,000 | 600 |
| 2005-03-31 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-03-30 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-03-29 | 371 | 380 | 371 | 380 | 9,000 | 633.33 |
| 2005-03-28 | 366 | 367 | 366 | 367 | 6,000 | 611.67 |
| 2005-03-25 | 388 | 388 | 388 | 388 | 2,000 | 646.67 |
| 2005-03-24 | 365 | 365 | 365 | 365 | 1,000 | 608.33 |
| 2005-03-23 | 372 | 375 | 372 | 375 | 2,000 | 625 |
| 2005-03-22 | 396 | 396 | 372 | 372 | 6,000 | 620 |
| 2005-03-18 | 394 | 396 | 394 | 396 | 3,000 | 660 |
| 2005-03-15 | 400 | 400 | 395 | 395 | 8,000 | 658.33 |
| 2005-03-14 | 374 | 395 | 368 | 395 | 17,000 | 658.33 |
| 2005-03-11 | 365 | 373 | 365 | 372 | 4,000 | 620 |
| 2005-03-10 | 361 | 361 | 361 | 361 | 2,000 | 601.67 |
| 2005-03-09 | 362 | 362 | 362 | 362 | 2,000 | 603.33 |
| 2005-03-08 | 375 | 375 | 375 | 375 | 6,000 | 625 |
| 2005-03-07 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2005-03-03 | 366 | 366 | 365 | 365 | 2,000 | 608.33 |
| 2005-03-02 | 374 | 375 | 374 | 375 | 6,000 | 625 |
| 2005-02-28 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2005-02-25 | 374 | 374 | 373 | 374 | 5,000 | 623.33 |
| 2005-02-23 | 353 | 360 | 353 | 360 | 8,000 | 600 |
| 2005-02-22 | 375 | 375 | 370 | 370 | 4,000 | 616.67 |
| 2005-02-21 | 371 | 371 | 371 | 371 | 1,000 | 618.33 |
| 2005-02-18 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2005-02-17 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2005-02-16 | 370 | 370 | 365 | 365 | 2,000 | 608.33 |
| 2005-02-15 | 366 | 390 | 365 | 390 | 12,000 | 650 |
| 2005-02-14 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2005-02-09 | 395 | 395 | 390 | 390 | 6,000 | 650 |
| 2005-02-07 | 399 | 400 | 399 | 400 | 6,000 | 666.67 |
| 2005-02-04 | 395 | 395 | 395 | 395 | 2,000 | 658.33 |
| 2005-02-02 | 385 | 395 | 385 | 395 | 2,000 | 658.33 |
| 2005-02-01 | 400 | 400 | 395 | 395 | 3,000 | 658.33 |
| 2005-01-31 | 395 | 395 | 392 | 395 | 3,000 | 658.33 |
| 2005-01-28 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2005-01-27 | 379 | 385 | 379 | 385 | 25,000 | 641.67 |
| 2005-01-26 | 362 | 377 | 362 | 377 | 15,000 | 628.33 |
| 2005-01-25 | 366 | 367 | 366 | 367 | 5,000 | 611.67 |
| 2005-01-24 | 366 | 366 | 366 | 366 | 2,000 | 610 |
| 2005-01-21 | 358 | 358 | 358 | 358 | 3,000 | 596.67 |
| 2005-01-20 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2005-01-19 | 351 | 351 | 351 | 351 | 2,000 | 585 |
| 2005-01-17 | 365 | 365 | 360 | 365 | 15,000 | 608.33 |
| 2005-01-14 | 351 | 351 | 351 | 351 | 1,000 | 585 |
| 2005-01-13 | 356 | 356 | 350 | 350 | 2,000 | 583.33 |
| 2005-01-12 | 355 | 356 | 355 | 356 | 2,000 | 593.33 |
| 2005-01-11 | 345 | 356 | 345 | 356 | 4,000 | 593.33 |
| 2005-01-07 | 331 | 342 | 331 | 342 | 4,000 | 570 |
| 2005-01-06 | 330 | 333 | 330 | 333 | 4,000 | 555 |
| 2005-01-05 | 321 | 326 | 321 | 326 | 2,000 | 543.33 |
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
