5820 (株)三ッ星 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 268 | 278 | 268 | 278 | 3,000 | 463.33 |
| 2007-12-25 | 279 | 279 | 278 | 278 | 5,000 | 463.33 |
| 2007-12-21 | 277 | 278 | 272 | 278 | 10,000 | 463.33 |
| 2007-12-20 | 267 | 277 | 267 | 277 | 3,000 | 461.67 |
| 2007-12-19 | 281 | 281 | 281 | 281 | 1,000 | 468.33 |
| 2007-12-17 | 278 | 278 | 276 | 276 | 3,000 | 460 |
| 2007-12-14 | 282 | 288 | 275 | 288 | 7,000 | 480 |
| 2007-12-12 | 285 | 287 | 285 | 287 | 3,000 | 478.33 |
| 2007-12-11 | 288 | 288 | 287 | 287 | 2,000 | 478.33 |
| 2007-12-10 | 291 | 296 | 286 | 295 | 7,000 | 491.67 |
| 2007-12-07 | 298 | 298 | 298 | 298 | 4,000 | 496.67 |
| 2007-12-06 | 286 | 286 | 284 | 284 | 6,000 | 473.33 |
| 2007-12-03 | 292 | 297 | 291 | 291 | 5,000 | 485 |
| 2007-11-26 | 294 | 300 | 294 | 300 | 3,000 | 500 |
| 2007-11-22 | 299 | 304 | 299 | 304 | 5,000 | 506.67 |
| 2007-11-19 | 303 | 303 | 303 | 303 | 1,000 | 505 |
| 2007-11-14 | 295 | 305 | 295 | 305 | 3,000 | 508.33 |
| 2007-11-12 | 293 | 293 | 293 | 293 | 1,000 | 488.33 |
| 2007-11-08 | 303 | 308 | 303 | 308 | 3,000 | 513.33 |
| 2007-11-06 | 311 | 311 | 310 | 310 | 6,000 | 516.67 |
| 2007-11-01 | 312 | 312 | 312 | 312 | 1,000 | 520 |
| 2007-10-31 | 312 | 312 | 312 | 312 | 2,000 | 520 |
| 2007-10-29 | 313 | 313 | 313 | 313 | 1,000 | 521.67 |
| 2007-10-26 | 320 | 320 | 320 | 320 | 1,000 | 533.33 |
| 2007-10-25 | 320 | 322 | 320 | 320 | 5,000 | 533.33 |
| 2007-10-23 | 315 | 315 | 315 | 315 | 1,000 | 525 |
| 2007-10-22 | 319 | 319 | 314 | 314 | 4,000 | 523.33 |
| 2007-10-19 | 315 | 319 | 309 | 319 | 5,000 | 531.67 |
| 2007-10-18 | 336 | 336 | 307 | 315 | 30,000 | 525 |
| 2007-10-16 | 360 | 375 | 360 | 375 | 5,000 | 625 |
| 2007-10-15 | 374 | 379 | 366 | 379 | 4,000 | 631.67 |
| 2007-10-12 | 385 | 385 | 385 | 385 | 5,000 | 641.67 |
| 2007-10-11 | 382 | 382 | 382 | 382 | 1,000 | 636.67 |
| 2007-10-10 | 377 | 377 | 377 | 377 | 1,000 | 628.33 |
| 2007-10-09 | 362 | 363 | 362 | 363 | 3,000 | 605 |
| 2007-10-05 | 380 | 380 | 380 | 380 | 1,000 | 633.33 |
| 2007-10-04 | 367 | 381 | 366 | 381 | 3,000 | 635 |
| 2007-10-03 | 367 | 372 | 367 | 372 | 3,000 | 620 |
| 2007-10-02 | 383 | 383 | 383 | 383 | 1,000 | 638.33 |
| 2007-09-28 | 359 | 370 | 357 | 370 | 5,000 | 616.67 |
| 2007-09-27 | 357 | 357 | 357 | 357 | 1,000 | 595 |
| 2007-09-26 | 358 | 358 | 358 | 358 | 1,000 | 596.67 |
| 2007-09-25 | 358 | 358 | 358 | 358 | 3,000 | 596.67 |
| 2007-09-21 | 341 | 341 | 341 | 341 | 1,000 | 568.33 |
| 2007-09-20 | 351 | 351 | 345 | 345 | 2,000 | 575 |
| 2007-09-18 | 355 | 355 | 355 | 355 | 1,000 | 591.67 |
| 2007-09-14 | 355 | 360 | 355 | 360 | 3,000 | 600 |
| 2007-09-13 | 355 | 355 | 350 | 350 | 5,000 | 583.33 |
| 2007-09-12 | 351 | 351 | 350 | 351 | 3,000 | 585 |
| 2007-09-11 | 358 | 358 | 356 | 356 | 2,000 | 593.33 |
| 2007-09-06 | 372 | 372 | 372 | 372 | 1,000 | 620 |
| 2007-09-04 | 375 | 375 | 375 | 375 | 1,000 | 625 |
| 2007-08-24 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2007-08-23 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2007-08-22 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2007-08-20 | 370 | 370 | 370 | 370 | 4,000 | 616.67 |
| 2007-08-17 | 376 | 376 | 366 | 366 | 2,000 | 610 |
| 2007-08-16 | 383 | 383 | 380 | 380 | 4,000 | 633.33 |
| 2007-08-15 | 384 | 384 | 384 | 384 | 1,000 | 640 |
| 2007-08-14 | 384 | 385 | 384 | 385 | 5,000 | 641.67 |
| 2007-08-13 | 384 | 385 | 384 | 385 | 2,000 | 641.67 |
| 2007-08-10 | 387 | 387 | 382 | 382 | 4,000 | 636.67 |
| 2007-08-09 | 392 | 395 | 381 | 387 | 11,000 | 645 |
| 2007-08-08 | 397 | 397 | 392 | 392 | 3,000 | 653.33 |
| 2007-08-07 | 398 | 398 | 398 | 398 | 2,000 | 663.33 |
| 2007-08-06 | 395 | 398 | 395 | 398 | 3,000 | 663.33 |
| 2007-08-03 | 393 | 393 | 393 | 393 | 1,000 | 655 |
| 2007-08-02 | 394 | 394 | 388 | 388 | 3,000 | 646.67 |
| 2007-08-01 | 395 | 395 | 393 | 393 | 2,000 | 655 |
| 2007-07-27 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2007-07-26 | 407 | 407 | 395 | 395 | 8,000 | 658.33 |
| 2007-07-25 | 408 | 408 | 392 | 407 | 24,000 | 678.33 |
| 2007-07-24 | 424 | 430 | 424 | 428 | 20,000 | 713.33 |
| 2007-07-23 | 378 | 378 | 378 | 378 | 3,000 | 630 |
| 2007-07-20 | 386 | 386 | 382 | 382 | 3,000 | 636.67 |
| 2007-07-19 | 386 | 386 | 386 | 386 | 1,000 | 643.33 |
| 2007-07-18 | 386 | 386 | 386 | 386 | 1,000 | 643.33 |
| 2007-07-17 | 386 | 386 | 386 | 386 | 4,000 | 643.33 |
| 2007-07-13 | 386 | 386 | 386 | 386 | 1,000 | 643.33 |
| 2007-07-12 | 393 | 393 | 384 | 384 | 7,000 | 640 |
| 2007-07-11 | 386 | 386 | 384 | 384 | 2,000 | 640 |
| 2007-07-10 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2007-07-09 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2007-07-06 | 388 | 388 | 385 | 385 | 14,000 | 641.67 |
| 2007-07-05 | 371 | 378 | 371 | 378 | 2,000 | 630 |
| 2007-07-04 | 375 | 376 | 374 | 376 | 3,000 | 626.67 |
| 2007-07-03 | 374 | 374 | 374 | 374 | 1,000 | 623.33 |
| 2007-07-02 | 372 | 372 | 366 | 372 | 5,000 | 620 |
| 2007-06-29 | 372 | 372 | 372 | 372 | 1,000 | 620 |
| 2007-06-28 | 376 | 376 | 372 | 372 | 2,000 | 620 |
| 2007-06-27 | 376 | 376 | 376 | 376 | 1,000 | 626.67 |
| 2007-06-26 | 376 | 376 | 376 | 376 | 2,000 | 626.67 |
| 2007-06-25 | 378 | 378 | 376 | 376 | 4,000 | 626.67 |
| 2007-06-22 | 375 | 378 | 375 | 378 | 3,000 | 630 |
| 2007-06-21 | 373 | 373 | 373 | 373 | 3,000 | 621.67 |
| 2007-06-20 | 375 | 375 | 373 | 373 | 3,000 | 621.67 |
| 2007-06-19 | 378 | 378 | 378 | 378 | 4,000 | 630 |
| 2007-06-18 | 375 | 375 | 373 | 373 | 5,000 | 621.67 |
| 2007-06-15 | 374 | 379 | 370 | 379 | 11,000 | 631.67 |
| 2007-06-11 | 381 | 382 | 381 | 382 | 2,000 | 636.67 |
| 2007-06-08 | 378 | 385 | 378 | 385 | 2,000 | 641.67 |
| 2007-06-07 | 374 | 383 | 374 | 383 | 5,000 | 638.33 |
| 2007-06-06 | 380 | 380 | 375 | 375 | 2,000 | 625 |
| 2007-06-05 | 376 | 376 | 376 | 376 | 4,000 | 626.67 |
| 2007-06-01 | 379 | 383 | 379 | 383 | 2,000 | 638.33 |
| 2007-05-30 | 379 | 379 | 379 | 379 | 1,000 | 631.67 |
| 2007-05-29 | 382 | 383 | 382 | 383 | 2,000 | 638.33 |
| 2007-05-28 | 375 | 380 | 375 | 377 | 6,000 | 628.33 |
| 2007-05-25 | 363 | 375 | 355 | 375 | 10,000 | 625 |
| 2007-05-24 | 370 | 375 | 365 | 375 | 3,000 | 625 |
| 2007-05-23 | 360 | 368 | 360 | 368 | 12,000 | 613.33 |
| 2007-05-22 | 368 | 368 | 360 | 360 | 23,000 | 600 |
| 2007-05-21 | 368 | 368 | 368 | 368 | 2,000 | 613.33 |
| 2007-05-18 | 376 | 376 | 368 | 373 | 10,000 | 621.67 |
| 2007-05-17 | 386 | 386 | 380 | 380 | 4,000 | 633.33 |
| 2007-05-16 | 385 | 385 | 385 | 385 | 1,000 | 641.67 |
| 2007-05-15 | 390 | 390 | 390 | 390 | 1,000 | 650 |
| 2007-05-14 | 390 | 391 | 390 | 390 | 4,000 | 650 |
| 2007-05-11 | 396 | 396 | 385 | 390 | 19,000 | 650 |
| 2007-05-10 | 413 | 415 | 405 | 405 | 7,000 | 675 |
| 2007-05-09 | 401 | 410 | 401 | 410 | 7,000 | 683.33 |
| 2007-05-08 | 410 | 410 | 406 | 406 | 7,000 | 676.67 |
| 2007-05-07 | 406 | 411 | 406 | 410 | 7,000 | 683.33 |
| 2007-05-02 | 401 | 406 | 401 | 406 | 10,000 | 676.67 |
| 2007-05-01 | 395 | 400 | 388 | 397 | 9,000 | 661.67 |
| 2007-04-27 | 391 | 393 | 390 | 393 | 11,000 | 655 |
| 2007-04-26 | 404 | 405 | 390 | 390 | 32,000 | 650 |
| 2007-04-25 | 414 | 414 | 411 | 411 | 9,000 | 685 |
| 2007-04-24 | 404 | 410 | 402 | 410 | 9,000 | 683.33 |
| 2007-04-23 | 417 | 417 | 405 | 414 | 3,000 | 690 |
| 2007-04-19 | 405 | 413 | 403 | 413 | 6,000 | 688.33 |
| 2007-04-18 | 411 | 412 | 410 | 410 | 13,000 | 683.33 |
| 2007-04-17 | 429 | 430 | 411 | 412 | 23,000 | 686.67 |
| 2007-04-16 | 444 | 444 | 422 | 432 | 22,000 | 720 |
| 2007-04-13 | 449 | 449 | 449 | 449 | 1,000 | 748.33 |
| 2007-04-12 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2007-04-10 | 451 | 454 | 451 | 454 | 5,000 | 756.67 |
| 2007-04-09 | 452 | 452 | 451 | 451 | 3,000 | 751.67 |
| 2007-04-06 | 450 | 460 | 449 | 460 | 11,000 | 766.67 |
| 2007-04-05 | 455 | 463 | 455 | 463 | 4,000 | 771.67 |
| 2007-04-04 | 455 | 460 | 452 | 460 | 13,000 | 766.67 |
| 2007-04-02 | 469 | 469 | 455 | 465 | 11,000 | 775 |
| 2007-03-30 | 480 | 480 | 456 | 472 | 9,000 | 786.67 |
| 2007-03-28 | 482 | 482 | 481 | 481 | 3,000 | 801.67 |
| 2007-03-27 | 486 | 486 | 486 | 486 | 2,000 | 810 |
| 2007-03-26 | 493 | 495 | 488 | 495 | 17,000 | 825 |
| 2007-03-23 | 490 | 490 | 489 | 489 | 7,000 | 815 |
| 2007-03-22 | 490 | 493 | 490 | 490 | 11,000 | 816.67 |
| 2007-03-20 | 494 | 495 | 491 | 492 | 12,000 | 820 |
| 2007-03-19 | 485 | 495 | 485 | 490 | 10,000 | 816.67 |
| 2007-03-16 | 486 | 486 | 481 | 485 | 8,000 | 808.33 |
| 2007-03-15 | 483 | 485 | 480 | 485 | 6,000 | 808.33 |
| 2007-03-14 | 485 | 485 | 475 | 475 | 8,000 | 791.67 |
| 2007-03-13 | 488 | 488 | 486 | 486 | 2,000 | 810 |
| 2007-03-12 | 485 | 487 | 485 | 487 | 3,000 | 811.67 |
| 2007-03-09 | 483 | 483 | 481 | 481 | 2,000 | 801.67 |
| 2007-03-08 | 480 | 484 | 479 | 484 | 5,000 | 806.67 |
| 2007-03-07 | 469 | 479 | 468 | 479 | 22,000 | 798.33 |
| 2007-03-06 | 450 | 468 | 450 | 468 | 16,000 | 780 |
| 2007-03-05 | 473 | 473 | 450 | 470 | 15,000 | 783.33 |
| 2007-03-02 | 475 | 480 | 473 | 475 | 12,000 | 791.67 |
| 2007-03-01 | 471 | 480 | 471 | 480 | 11,000 | 800 |
| 2007-02-28 | 476 | 476 | 450 | 471 | 34,000 | 785 |
| 2007-02-27 | 490 | 490 | 485 | 485 | 27,000 | 808.33 |
| 2007-02-26 | 492 | 492 | 485 | 487 | 14,000 | 811.67 |
| 2007-02-23 | 492 | 492 | 491 | 491 | 7,000 | 818.33 |
| 2007-02-22 | 492 | 492 | 490 | 492 | 10,000 | 820 |
| 2007-02-21 | 480 | 490 | 475 | 490 | 36,000 | 816.67 |
| 2007-02-20 | 474 | 478 | 474 | 478 | 8,000 | 796.67 |
| 2007-02-19 | 473 | 474 | 471 | 474 | 9,000 | 790 |
| 2007-02-16 | 467 | 472 | 467 | 472 | 6,000 | 786.67 |
| 2007-02-15 | 473 | 473 | 465 | 465 | 7,000 | 775 |
| 2007-02-14 | 478 | 478 | 478 | 478 | 2,000 | 796.67 |
| 2007-02-13 | 475 | 480 | 475 | 478 | 6,000 | 796.67 |
| 2007-02-09 | 478 | 478 | 469 | 475 | 8,000 | 791.67 |
| 2007-02-08 | 482 | 485 | 480 | 480 | 9,000 | 800 |
| 2007-02-07 | 485 | 485 | 480 | 480 | 4,000 | 800 |
| 2007-02-06 | 490 | 490 | 480 | 488 | 8,000 | 813.33 |
| 2007-02-05 | 487 | 495 | 487 | 490 | 11,000 | 816.67 |
| 2007-02-02 | 485 | 485 | 480 | 483 | 5,000 | 805 |
| 2007-02-01 | 488 | 490 | 480 | 480 | 11,000 | 800 |
| 2007-01-31 | 485 | 485 | 481 | 481 | 14,000 | 801.67 |
| 2007-01-30 | 498 | 499 | 487 | 487 | 20,000 | 811.67 |
| 2007-01-29 | 476 | 488 | 475 | 488 | 16,000 | 813.33 |
| 2007-01-26 | 477 | 477 | 470 | 476 | 27,000 | 793.33 |
| 2007-01-25 | 498 | 498 | 460 | 474 | 82,000 | 790 |
| 2007-01-24 | 446 | 519 | 445 | 501 | 148,000 | 835 |
| 2007-01-23 | 429 | 444 | 428 | 440 | 25,000 | 733.33 |
| 2007-01-22 | 420 | 428 | 420 | 428 | 11,000 | 713.33 |
| 2007-01-19 | 416 | 420 | 415 | 419 | 6,000 | 698.33 |
| 2007-01-18 | 414 | 414 | 411 | 411 | 4,000 | 685 |
| 2007-01-17 | 411 | 411 | 407 | 409 | 10,000 | 681.67 |
| 2007-01-16 | 425 | 425 | 425 | 425 | 3,000 | 708.33 |
| 2007-01-15 | 415 | 415 | 410 | 410 | 2,000 | 683.33 |
| 2007-01-12 | 405 | 405 | 405 | 405 | 2,000 | 675 |
| 2007-01-11 | 412 | 412 | 405 | 405 | 6,000 | 675 |
| 2007-01-10 | 406 | 407 | 405 | 407 | 4,000 | 678.33 |
| 2007-01-09 | 400 | 405 | 400 | 405 | 11,000 | 675 |
| 2007-01-05 | 400 | 400 | 398 | 398 | 3,000 | 663.33 |
| 2007-01-04 | 402 | 403 | 400 | 403 | 4,000 | 671.67 |
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
