5820 (株)三ッ星 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 396 | 400 | 396 | 400 | 3,000 | 666.67 |
| 2006-12-27 | 400 | 400 | 395 | 395 | 6,000 | 658.33 |
| 2006-12-26 | 405 | 405 | 400 | 401 | 9,000 | 668.33 |
| 2006-12-25 | 405 | 405 | 403 | 403 | 8,000 | 671.67 |
| 2006-12-22 | 393 | 415 | 393 | 400 | 32,000 | 666.67 |
| 2006-12-21 | 387 | 393 | 387 | 393 | 6,000 | 655 |
| 2006-12-20 | 391 | 393 | 388 | 388 | 7,000 | 646.67 |
| 2006-12-19 | 395 | 395 | 388 | 388 | 6,000 | 646.67 |
| 2006-12-18 | 389 | 394 | 388 | 392 | 28,000 | 653.33 |
| 2006-12-15 | 377 | 379 | 375 | 378 | 18,000 | 630 |
| 2006-12-14 | 374 | 375 | 374 | 375 | 11,000 | 625 |
| 2006-12-13 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2006-12-12 | 372 | 374 | 372 | 374 | 4,000 | 623.33 |
| 2006-12-11 | 375 | 377 | 375 | 376 | 7,000 | 626.67 |
| 2006-12-08 | 379 | 379 | 375 | 375 | 6,000 | 625 |
| 2006-12-07 | 376 | 380 | 376 | 379 | 6,000 | 631.67 |
| 2006-12-06 | 378 | 378 | 376 | 376 | 5,000 | 626.67 |
| 2006-12-05 | 377 | 380 | 377 | 380 | 6,000 | 633.33 |
| 2006-12-04 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2006-12-01 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2006-11-30 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2006-11-29 | 375 | 375 | 375 | 375 | 2,000 | 625 |
| 2006-11-27 | 372 | 376 | 371 | 371 | 8,000 | 618.33 |
| 2006-11-24 | 372 | 372 | 372 | 372 | 3,000 | 620 |
| 2006-11-22 | 370 | 370 | 370 | 370 | 3,000 | 616.67 |
| 2006-11-21 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2006-11-20 | 380 | 380 | 368 | 368 | 8,000 | 613.33 |
| 2006-11-17 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2006-11-16 | 385 | 385 | 385 | 385 | 2,000 | 641.67 |
| 2006-11-15 | 390 | 390 | 380 | 380 | 5,000 | 633.33 |
| 2006-11-14 | 389 | 389 | 389 | 389 | 1,000 | 648.33 |
| 2006-11-13 | 390 | 390 | 389 | 389 | 5,000 | 648.33 |
| 2006-11-10 | 390 | 395 | 389 | 389 | 9,000 | 648.33 |
| 2006-11-09 | 390 | 390 | 389 | 389 | 2,000 | 648.33 |
| 2006-11-08 | 390 | 390 | 385 | 385 | 6,000 | 641.67 |
| 2006-11-07 | 387 | 391 | 387 | 391 | 3,000 | 651.67 |
| 2006-11-06 | 383 | 392 | 383 | 384 | 4,000 | 640 |
| 2006-11-02 | 383 | 383 | 382 | 382 | 5,000 | 636.67 |
| 2006-11-01 | 384 | 384 | 384 | 384 | 4,000 | 640 |
| 2006-10-31 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2006-10-30 | 387 | 387 | 384 | 384 | 6,000 | 640 |
| 2006-10-27 | 388 | 388 | 383 | 383 | 8,000 | 638.33 |
| 2006-10-26 | 386 | 388 | 385 | 385 | 14,000 | 641.67 |
| 2006-10-25 | 385 | 392 | 384 | 384 | 14,000 | 640 |
| 2006-10-24 | 379 | 386 | 378 | 385 | 19,000 | 641.67 |
| 2006-10-23 | 374 | 380 | 374 | 378 | 7,000 | 630 |
| 2006-10-20 | 370 | 375 | 370 | 375 | 4,000 | 625 |
| 2006-10-19 | 369 | 370 | 369 | 370 | 3,000 | 616.67 |
| 2006-10-18 | 369 | 369 | 369 | 369 | 2,000 | 615 |
| 2006-10-17 | 370 | 370 | 369 | 369 | 3,000 | 615 |
| 2006-10-16 | 364 | 368 | 364 | 368 | 3,000 | 613.33 |
| 2006-10-13 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2006-10-12 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2006-10-10 | 374 | 374 | 369 | 369 | 6,000 | 615 |
| 2006-10-06 | 375 | 375 | 374 | 374 | 9,000 | 623.33 |
| 2006-10-05 | 375 | 379 | 375 | 379 | 6,000 | 631.67 |
| 2006-10-04 | 378 | 378 | 375 | 375 | 8,000 | 625 |
| 2006-10-03 | 380 | 383 | 377 | 377 | 6,000 | 628.33 |
| 2006-10-02 | 382 | 382 | 377 | 378 | 9,000 | 630 |
| 2006-09-29 | 377 | 377 | 375 | 377 | 4,000 | 628.33 |
| 2006-09-28 | 370 | 380 | 370 | 377 | 13,000 | 628.33 |
| 2006-09-27 | 371 | 371 | 365 | 370 | 8,000 | 616.67 |
| 2006-09-26 | 373 | 378 | 371 | 371 | 8,000 | 618.33 |
| 2006-09-25 | 390 | 391 | 378 | 378 | 19,000 | 630 |
| 2006-09-22 | 379 | 390 | 374 | 390 | 44,000 | 650 |
| 2006-09-21 | 346 | 391 | 346 | 365 | 55,000 | 608.33 |
| 2006-09-20 | 358 | 358 | 349 | 349 | 15,000 | 581.67 |
| 2006-09-19 | 361 | 361 | 360 | 360 | 3,000 | 600 |
| 2006-09-15 | 365 | 370 | 356 | 356 | 7,000 | 593.33 |
| 2006-09-14 | 360 | 370 | 360 | 370 | 5,000 | 616.67 |
| 2006-09-13 | 353 | 360 | 353 | 360 | 3,000 | 600 |
| 2006-09-12 | 360 | 360 | 358 | 358 | 4,000 | 596.67 |
| 2006-09-11 | 364 | 364 | 359 | 364 | 5,000 | 606.67 |
| 2006-09-07 | 361 | 361 | 359 | 359 | 3,000 | 598.33 |
| 2006-09-06 | 361 | 361 | 361 | 361 | 1,000 | 601.67 |
| 2006-09-05 | 360 | 365 | 360 | 360 | 8,000 | 600 |
| 2006-09-04 | 360 | 360 | 352 | 360 | 24,000 | 600 |
| 2006-09-01 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2006-08-31 | 354 | 354 | 352 | 352 | 2,000 | 586.67 |
| 2006-08-30 | 352 | 352 | 352 | 352 | 3,000 | 586.67 |
| 2006-08-29 | 352 | 352 | 352 | 352 | 1,000 | 586.67 |
| 2006-08-28 | 359 | 359 | 351 | 351 | 3,000 | 585 |
| 2006-08-25 | 358 | 358 | 358 | 358 | 2,000 | 596.67 |
| 2006-08-24 | 357 | 360 | 352 | 353 | 17,000 | 588.33 |
| 2006-08-23 | 354 | 354 | 350 | 350 | 18,000 | 583.33 |
| 2006-08-22 | 347 | 360 | 347 | 350 | 16,000 | 583.33 |
| 2006-08-21 | 346 | 346 | 346 | 346 | 1,000 | 576.67 |
| 2006-08-18 | 343 | 343 | 343 | 343 | 1,000 | 571.67 |
| 2006-08-17 | 347 | 347 | 346 | 346 | 2,000 | 576.67 |
| 2006-08-16 | 345 | 345 | 343 | 343 | 2,000 | 571.67 |
| 2006-08-15 | 349 | 349 | 349 | 349 | 1,000 | 581.67 |
| 2006-08-14 | 340 | 340 | 340 | 340 | 1,000 | 566.67 |
| 2006-08-11 | 341 | 341 | 340 | 340 | 3,000 | 566.67 |
| 2006-08-09 | 341 | 341 | 341 | 341 | 3,000 | 568.33 |
| 2006-08-08 | 345 | 345 | 345 | 345 | 1,000 | 575 |
| 2006-08-07 | 345 | 345 | 342 | 342 | 4,000 | 570 |
| 2006-08-04 | 345 | 345 | 345 | 345 | 2,000 | 575 |
| 2006-08-03 | 342 | 342 | 342 | 342 | 1,000 | 570 |
| 2006-08-02 | 342 | 342 | 342 | 342 | 1,000 | 570 |
| 2006-07-31 | 348 | 348 | 343 | 344 | 4,000 | 573.33 |
| 2006-07-28 | 341 | 341 | 341 | 341 | 3,000 | 568.33 |
| 2006-07-26 | 355 | 355 | 341 | 343 | 20,000 | 571.67 |
| 2006-07-25 | 349 | 372 | 342 | 360 | 47,000 | 600 |
| 2006-07-24 | 350 | 350 | 342 | 342 | 3,000 | 570 |
| 2006-07-13 | 345 | 345 | 341 | 341 | 3,000 | 568.33 |
| 2006-07-12 | 357 | 357 | 346 | 346 | 8,000 | 576.67 |
| 2006-07-11 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2006-07-07 | 365 | 365 | 360 | 360 | 10,000 | 600 |
| 2006-07-06 | 350 | 360 | 350 | 350 | 6,000 | 583.33 |
| 2006-07-05 | 349 | 349 | 345 | 346 | 6,000 | 576.67 |
| 2006-07-04 | 349 | 349 | 349 | 349 | 1,000 | 581.67 |
| 2006-07-03 | 341 | 343 | 341 | 343 | 3,000 | 571.67 |
| 2006-06-30 | 340 | 343 | 336 | 336 | 7,000 | 560 |
| 2006-06-29 | 336 | 345 | 336 | 345 | 8,000 | 575 |
| 2006-06-27 | 340 | 340 | 340 | 340 | 4,000 | 566.67 |
| 2006-06-26 | 340 | 343 | 340 | 343 | 11,000 | 571.67 |
| 2006-06-23 | 350 | 350 | 343 | 343 | 12,000 | 571.67 |
| 2006-06-22 | 350 | 350 | 345 | 345 | 3,000 | 575 |
| 2006-06-21 | 350 | 350 | 343 | 350 | 11,000 | 583.33 |
| 2006-06-14 | 350 | 350 | 350 | 350 | 3,000 | 583.33 |
| 2006-06-12 | 346 | 346 | 346 | 346 | 1,000 | 576.67 |
| 2006-06-09 | 336 | 347 | 336 | 342 | 6,000 | 570 |
| 2006-06-08 | 340 | 340 | 335 | 335 | 6,000 | 558.33 |
| 2006-06-07 | 360 | 360 | 340 | 340 | 3,000 | 566.67 |
| 2006-06-06 | 355 | 355 | 353 | 353 | 10,000 | 588.33 |
| 2006-06-05 | 366 | 366 | 365 | 365 | 10,000 | 608.33 |
| 2006-06-02 | 380 | 380 | 355 | 355 | 16,000 | 591.67 |
| 2006-06-01 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2006-05-31 | 390 | 390 | 386 | 387 | 8,000 | 645 |
| 2006-05-30 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2006-05-25 | 397 | 397 | 397 | 397 | 3,000 | 661.67 |
| 2006-05-24 | 385 | 400 | 385 | 400 | 12,000 | 666.67 |
| 2006-05-23 | 390 | 390 | 388 | 388 | 4,000 | 646.67 |
| 2006-05-22 | 388 | 390 | 388 | 390 | 4,000 | 650 |
| 2006-05-19 | 393 | 393 | 393 | 393 | 3,000 | 655 |
| 2006-05-18 | 393 | 393 | 393 | 393 | 1,000 | 655 |
| 2006-05-17 | 392 | 393 | 392 | 393 | 3,000 | 655 |
| 2006-05-16 | 416 | 416 | 416 | 416 | 4,000 | 693.33 |
| 2006-05-10 | 414 | 414 | 414 | 414 | 1,000 | 690 |
| 2006-05-09 | 412 | 412 | 410 | 410 | 2,000 | 683.33 |
| 2006-05-08 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2006-05-02 | 410 | 412 | 410 | 412 | 3,000 | 686.67 |
| 2006-04-28 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2006-04-27 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 2006-04-26 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2006-04-25 | 400 | 405 | 400 | 404 | 7,000 | 673.33 |
| 2006-04-24 | 417 | 417 | 400 | 400 | 22,000 | 666.67 |
| 2006-04-21 | 429 | 429 | 417 | 417 | 10,000 | 695 |
| 2006-04-20 | 425 | 429 | 413 | 426 | 20,000 | 710 |
| 2006-04-19 | 423 | 436 | 423 | 425 | 5,000 | 708.33 |
| 2006-04-18 | 430 | 430 | 428 | 428 | 2,000 | 713.33 |
| 2006-04-17 | 434 | 435 | 433 | 433 | 4,000 | 721.67 |
| 2006-04-14 | 432 | 435 | 430 | 435 | 5,000 | 725 |
| 2006-04-13 | 431 | 431 | 431 | 431 | 4,000 | 718.33 |
| 2006-04-12 | 438 | 438 | 431 | 438 | 10,000 | 730 |
| 2006-04-11 | 445 | 445 | 440 | 440 | 4,000 | 733.33 |
| 2006-04-10 | 443 | 443 | 443 | 443 | 1,000 | 738.33 |
| 2006-04-07 | 450 | 457 | 450 | 453 | 8,000 | 755 |
| 2006-04-06 | 440 | 448 | 440 | 447 | 14,000 | 745 |
| 2006-04-05 | 437 | 437 | 433 | 433 | 7,000 | 721.67 |
| 2006-04-04 | 447 | 447 | 432 | 432 | 9,000 | 720 |
| 2006-04-03 | 445 | 445 | 430 | 430 | 5,000 | 716.67 |
| 2006-03-31 | 435 | 436 | 435 | 435 | 9,000 | 725 |
| 2006-03-30 | 432 | 450 | 432 | 450 | 5,000 | 750 |
| 2006-03-29 | 449 | 449 | 437 | 442 | 3,000 | 736.67 |
| 2006-03-28 | 447 | 455 | 434 | 434 | 5,000 | 723.33 |
| 2006-03-27 | 465 | 465 | 455 | 455 | 11,000 | 758.33 |
| 2006-03-24 | 447 | 458 | 447 | 455 | 3,000 | 758.33 |
| 2006-03-23 | 440 | 440 | 420 | 426 | 11,000 | 710 |
| 2006-03-22 | 460 | 460 | 440 | 440 | 5,000 | 733.33 |
| 2006-03-20 | 427 | 440 | 427 | 440 | 5,000 | 733.33 |
| 2006-03-17 | 425 | 457 | 425 | 426 | 8,000 | 710 |
| 2006-03-16 | 425 | 425 | 425 | 425 | 15,000 | 708.33 |
| 2006-03-15 | 420 | 425 | 420 | 420 | 4,000 | 700 |
| 2006-03-14 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2006-03-09 | 425 | 425 | 425 | 425 | 6,000 | 708.33 |
| 2006-03-08 | 424 | 425 | 424 | 425 | 8,000 | 708.33 |
| 2006-03-07 | 426 | 426 | 425 | 425 | 2,000 | 708.33 |
| 2006-03-06 | 425 | 426 | 425 | 426 | 2,000 | 710 |
| 2006-03-02 | 435 | 445 | 435 | 445 | 2,000 | 741.67 |
| 2006-03-01 | 420 | 425 | 420 | 425 | 6,000 | 708.33 |
| 2006-02-28 | 420 | 425 | 420 | 425 | 6,000 | 708.33 |
| 2006-02-27 | 423 | 423 | 423 | 423 | 4,000 | 705 |
| 2006-02-24 | 411 | 424 | 411 | 423 | 8,000 | 705 |
| 2006-02-23 | 410 | 410 | 405 | 405 | 2,000 | 675 |
| 2006-02-22 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2006-02-21 | 399 | 399 | 390 | 390 | 17,000 | 650 |
| 2006-02-17 | 422 | 422 | 420 | 420 | 6,000 | 700 |
| 2006-02-16 | 432 | 433 | 418 | 418 | 7,000 | 696.67 |
| 2006-02-15 | 455 | 455 | 440 | 440 | 4,000 | 733.33 |
| 2006-02-14 | 450 | 450 | 435 | 440 | 25,000 | 733.33 |
| 2006-02-13 | 451 | 456 | 451 | 454 | 10,000 | 756.67 |
| 2006-02-10 | 455 | 455 | 448 | 448 | 17,000 | 746.67 |
| 2006-02-09 | 455 | 457 | 450 | 457 | 16,000 | 761.67 |
| 2006-02-08 | 456 | 458 | 450 | 450 | 10,000 | 750 |
| 2006-02-07 | 455 | 463 | 455 | 456 | 8,000 | 760 |
| 2006-02-06 | 449 | 451 | 449 | 451 | 6,000 | 751.67 |
| 2006-02-03 | 438 | 444 | 438 | 444 | 7,000 | 740 |
| 2006-02-02 | 448 | 450 | 438 | 443 | 13,000 | 738.33 |
| 2006-02-01 | 448 | 459 | 448 | 448 | 5,000 | 746.67 |
| 2006-01-31 | 446 | 447 | 446 | 447 | 5,000 | 745 |
| 2006-01-30 | 472 | 474 | 444 | 445 | 20,000 | 741.67 |
| 2006-01-27 | 435 | 481 | 435 | 465 | 58,000 | 775 |
| 2006-01-26 | 435 | 436 | 435 | 435 | 12,000 | 725 |
| 2006-01-25 | 435 | 435 | 435 | 435 | 13,000 | 725 |
| 2006-01-24 | 435 | 435 | 430 | 435 | 6,000 | 725 |
| 2006-01-23 | 440 | 440 | 435 | 435 | 10,000 | 725 |
| 2006-01-20 | 430 | 444 | 428 | 435 | 10,000 | 725 |
| 2006-01-19 | 438 | 440 | 438 | 440 | 17,000 | 733.33 |
| 2006-01-18 | 449 | 449 | 427 | 444 | 74,000 | 740 |
| 2006-01-17 | 430 | 444 | 427 | 444 | 43,000 | 740 |
| 2006-01-16 | 425 | 435 | 425 | 435 | 22,000 | 725 |
| 2006-01-13 | 420 | 429 | 420 | 423 | 8,000 | 705 |
| 2006-01-12 | 429 | 429 | 416 | 416 | 10,000 | 693.33 |
| 2006-01-11 | 425 | 429 | 421 | 421 | 10,000 | 701.67 |
| 2006-01-10 | 423 | 429 | 423 | 425 | 12,000 | 708.33 |
| 2006-01-06 | 413 | 423 | 413 | 421 | 7,000 | 701.67 |
| 2006-01-05 | 418 | 418 | 412 | 412 | 6,000 | 686.67 |
| 2006-01-04 | 423 | 423 | 417 | 418 | 8,000 | 696.67 |
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
