5820 (株)三ッ星 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 149 | 149 | 149 | 149 | 1,000 | 248.33 |
| 2008-12-26 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2008-12-25 | 150 | 150 | 150 | 150 | 6,000 | 250 |
| 2008-12-24 | 151 | 151 | 141 | 142 | 7,000 | 236.67 |
| 2008-12-22 | 150 | 151 | 150 | 151 | 2,000 | 251.67 |
| 2008-12-18 | 170 | 170 | 170 | 170 | 2,000 | 283.33 |
| 2008-12-12 | 180 | 180 | 171 | 172 | 7,000 | 286.67 |
| 2008-12-11 | 166 | 172 | 166 | 172 | 2,000 | 286.67 |
| 2008-12-10 | 158 | 158 | 158 | 158 | 1,000 | 263.33 |
| 2008-12-04 | 151 | 151 | 151 | 151 | 1,000 | 251.67 |
| 2008-12-02 | 155 | 155 | 155 | 155 | 1,000 | 258.33 |
| 2008-11-26 | 177 | 177 | 177 | 177 | 1,000 | 295 |
| 2008-11-25 | 177 | 177 | 177 | 177 | 4,000 | 295 |
| 2008-11-12 | 170 | 170 | 170 | 170 | 1,000 | 283.33 |
| 2008-11-07 | 166 | 166 | 165 | 165 | 2,000 | 275 |
| 2008-11-05 | 175 | 175 | 175 | 175 | 1,000 | 291.67 |
| 2008-11-04 | 165 | 165 | 165 | 165 | 5,000 | 275 |
| 2008-10-24 | 195 | 195 | 195 | 195 | 4,000 | 325 |
| 2008-10-23 | 186 | 186 | 186 | 186 | 1,000 | 310 |
| 2008-10-22 | 186 | 186 | 186 | 186 | 1,000 | 310 |
| 2008-10-17 | 185 | 185 | 185 | 185 | 1,000 | 308.33 |
| 2008-10-14 | 180 | 184 | 179 | 184 | 4,000 | 306.67 |
| 2008-10-10 | 161 | 171 | 161 | 171 | 3,000 | 285 |
| 2008-10-09 | 171 | 171 | 171 | 171 | 2,000 | 285 |
| 2008-10-08 | 166 | 186 | 166 | 186 | 5,000 | 310 |
| 2008-10-07 | 177 | 196 | 164 | 196 | 5,000 | 326.67 |
| 2008-10-03 | 202 | 202 | 202 | 202 | 3,000 | 336.67 |
| 2008-09-30 | 216 | 216 | 216 | 216 | 1,000 | 360 |
| 2008-09-29 | 224 | 225 | 224 | 225 | 2,000 | 375 |
| 2008-09-26 | 219 | 219 | 219 | 219 | 1,000 | 365 |
| 2008-09-25 | 239 | 239 | 239 | 239 | 4,000 | 398.33 |
| 2008-09-24 | 239 | 239 | 239 | 239 | 1,000 | 398.33 |
| 2008-09-08 | 239 | 239 | 239 | 239 | 2,000 | 398.33 |
| 2008-09-05 | 245 | 245 | 241 | 241 | 9,000 | 401.67 |
| 2008-09-01 | 250 | 250 | 245 | 245 | 2,000 | 408.33 |
| 2008-08-28 | 241 | 241 | 241 | 241 | 1,000 | 401.67 |
| 2008-08-26 | 244 | 244 | 244 | 244 | 1,000 | 406.67 |
| 2008-08-25 | 255 | 255 | 235 | 250 | 7,000 | 416.67 |
| 2008-08-22 | 246 | 246 | 245 | 245 | 2,000 | 408.33 |
| 2008-08-20 | 246 | 246 | 246 | 246 | 2,000 | 410 |
| 2008-08-14 | 236 | 236 | 236 | 236 | 1,000 | 393.33 |
| 2008-08-11 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2008-08-08 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-08-07 | 260 | 260 | 260 | 260 | 4,000 | 433.33 |
| 2008-08-06 | 255 | 255 | 255 | 255 | 2,000 | 425 |
| 2008-08-05 | 269 | 269 | 260 | 260 | 3,000 | 433.33 |
| 2008-08-04 | 265 | 271 | 265 | 271 | 2,000 | 451.67 |
| 2008-07-31 | 265 | 265 | 265 | 265 | 2,000 | 441.67 |
| 2008-07-29 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 2008-07-28 | 276 | 276 | 276 | 276 | 2,000 | 460 |
| 2008-07-25 | 276 | 276 | 276 | 276 | 2,000 | 460 |
| 2008-07-18 | 270 | 270 | 270 | 270 | 3,000 | 450 |
| 2008-07-17 | 275 | 280 | 270 | 270 | 6,000 | 450 |
| 2008-07-15 | 281 | 281 | 281 | 281 | 1,000 | 468.33 |
| 2008-07-14 | 286 | 286 | 286 | 286 | 1,000 | 476.67 |
| 2008-07-11 | 286 | 287 | 286 | 286 | 8,000 | 476.67 |
| 2008-07-10 | 273 | 273 | 273 | 273 | 3,000 | 455 |
| 2008-07-09 | 265 | 265 | 260 | 260 | 2,000 | 433.33 |
| 2008-07-07 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2008-07-03 | 270 | 270 | 270 | 270 | 1,000 | 450 |
| 2008-06-27 | 258 | 271 | 258 | 271 | 2,000 | 451.67 |
| 2008-06-26 | 288 | 288 | 288 | 288 | 1,000 | 480 |
| 2008-06-25 | 288 | 288 | 286 | 288 | 4,000 | 480 |
| 2008-06-24 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2008-06-20 | 265 | 265 | 265 | 265 | 1,000 | 441.67 |
| 2008-06-19 | 264 | 265 | 260 | 264 | 4,000 | 440 |
| 2008-06-16 | 255 | 259 | 255 | 259 | 3,000 | 431.67 |
| 2008-06-13 | 255 | 255 | 255 | 255 | 2,000 | 425 |
| 2008-06-10 | 255 | 255 | 255 | 255 | 2,000 | 425 |
| 2008-06-09 | 255 | 255 | 255 | 255 | 2,000 | 425 |
| 2008-06-04 | 250 | 250 | 250 | 250 | 5,000 | 416.67 |
| 2008-06-02 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 2008-05-30 | 250 | 250 | 250 | 250 | 6,000 | 416.67 |
| 2008-05-28 | 250 | 250 | 250 | 250 | 3,000 | 416.67 |
| 2008-05-27 | 250 | 250 | 250 | 250 | 4,000 | 416.67 |
| 2008-05-26 | 250 | 250 | 250 | 250 | 5,000 | 416.67 |
| 2008-05-23 | 250 | 250 | 250 | 250 | 5,000 | 416.67 |
| 2008-05-22 | 245 | 250 | 245 | 250 | 4,000 | 416.67 |
| 2008-05-20 | 235 | 245 | 235 | 245 | 5,000 | 408.33 |
| 2008-05-19 | 245 | 245 | 240 | 240 | 2,000 | 400 |
| 2008-05-16 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2008-05-09 | 230 | 230 | 226 | 230 | 4,000 | 383.33 |
| 2008-05-07 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2008-05-02 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2008-04-30 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2008-04-25 | 246 | 246 | 246 | 246 | 3,000 | 410 |
| 2008-04-23 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-04-22 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2008-04-18 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2008-04-14 | 225 | 225 | 225 | 225 | 3,000 | 375 |
| 2008-04-10 | 225 | 225 | 219 | 219 | 6,000 | 365 |
| 2008-04-09 | 225 | 225 | 225 | 225 | 3,000 | 375 |
| 2008-04-08 | 230 | 230 | 220 | 220 | 5,000 | 366.67 |
| 2008-04-07 | 234 | 234 | 230 | 230 | 5,000 | 383.33 |
| 2008-04-04 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2008-04-02 | 230 | 230 | 230 | 230 | 6,000 | 383.33 |
| 2008-03-31 | 223 | 223 | 223 | 223 | 1,000 | 371.67 |
| 2008-03-28 | 221 | 221 | 221 | 221 | 1,000 | 368.33 |
| 2008-03-26 | 218 | 220 | 218 | 220 | 2,000 | 366.67 |
| 2008-03-25 | 236 | 236 | 236 | 236 | 2,000 | 393.33 |
| 2008-03-24 | 235 | 235 | 234 | 235 | 11,000 | 391.67 |
| 2008-03-21 | 234 | 234 | 234 | 234 | 1,000 | 390 |
| 2008-03-19 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2008-03-17 | 224 | 239 | 224 | 239 | 6,000 | 398.33 |
| 2008-03-14 | 239 | 239 | 239 | 239 | 1,000 | 398.33 |
| 2008-03-13 | 239 | 239 | 239 | 239 | 1,000 | 398.33 |
| 2008-03-12 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-03-10 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-03-07 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-03-06 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2008-03-03 | 235 | 235 | 235 | 235 | 2,000 | 391.67 |
| 2008-02-29 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2008-02-28 | 230 | 230 | 230 | 230 | 5,000 | 383.33 |
| 2008-02-26 | 222 | 229 | 222 | 229 | 3,000 | 381.67 |
| 2008-02-25 | 240 | 240 | 221 | 221 | 11,000 | 368.33 |
| 2008-02-20 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2008-02-12 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2008-02-07 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2008-02-04 | 247 | 247 | 247 | 247 | 1,000 | 411.67 |
| 2008-01-29 | 230 | 247 | 230 | 247 | 3,000 | 411.67 |
| 2008-01-28 | 249 | 249 | 249 | 249 | 1,000 | 415 |
| 2008-01-25 | 238 | 248 | 238 | 248 | 5,000 | 413.33 |
| 2008-01-24 | 222 | 227 | 222 | 227 | 4,000 | 378.33 |
| 2008-01-23 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2008-01-22 | 219 | 220 | 215 | 220 | 5,000 | 366.67 |
| 2008-01-21 | 238 | 238 | 230 | 230 | 3,000 | 383.33 |
| 2008-01-18 | 221 | 230 | 211 | 230 | 14,000 | 383.33 |
| 2008-01-16 | 258 | 265 | 256 | 256 | 5,000 | 426.67 |
| 2008-01-15 | 270 | 270 | 270 | 270 | 2,000 | 450 |
| 2008-01-11 | 274 | 274 | 274 | 274 | 2,000 | 456.67 |
| 2008-01-08 | 275 | 275 | 275 | 275 | 1,000 | 458.33 |
| 2008-01-07 | 270 | 270 | 268 | 268 | 2,000 | 446.67 |
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
