5820 (株)三ッ星 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 134 | 134 | 134 | 134 | 3,000 | 223.33 |
| 2009-12-24 | 130 | 130 | 130 | 130 | 1,000 | 216.67 |
| 2009-12-22 | 130 | 130 | 130 | 130 | 3,000 | 216.67 |
| 2009-12-08 | 134 | 134 | 134 | 134 | 3,000 | 223.33 |
| 2009-12-07 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-12-04 | 122 | 122 | 122 | 122 | 1,000 | 203.33 |
| 2009-12-01 | 117 | 117 | 117 | 117 | 2,000 | 195 |
| 2009-11-30 | 132 | 132 | 132 | 132 | 2,000 | 220 |
| 2009-11-26 | 132 | 132 | 132 | 132 | 1,000 | 220 |
| 2009-11-25 | 126 | 126 | 126 | 126 | 5,000 | 210 |
| 2009-11-24 | 120 | 120 | 120 | 120 | 1,000 | 200 |
| 2009-11-18 | 111 | 115 | 111 | 115 | 2,000 | 191.67 |
| 2009-11-17 | 111 | 111 | 111 | 111 | 2,000 | 185 |
| 2009-11-16 | 111 | 111 | 111 | 111 | 6,000 | 185 |
| 2009-11-13 | 110 | 112 | 110 | 112 | 4,000 | 186.67 |
| 2009-11-12 | 110 | 110 | 110 | 110 | 2,000 | 183.33 |
| 2009-11-11 | 110 | 110 | 110 | 110 | 2,000 | 183.33 |
| 2009-11-10 | 110 | 110 | 110 | 110 | 1,000 | 183.33 |
| 2009-11-06 | 108 | 108 | 108 | 108 | 2,000 | 180 |
| 2009-10-23 | 112 | 112 | 112 | 112 | 7,000 | 186.67 |
| 2009-10-22 | 115 | 116 | 114 | 116 | 4,000 | 193.33 |
| 2009-10-21 | 114 | 114 | 114 | 114 | 1,000 | 190 |
| 2009-10-20 | 114 | 114 | 114 | 114 | 3,000 | 190 |
| 2009-10-15 | 109 | 109 | 109 | 109 | 2,000 | 181.67 |
| 2009-10-14 | 108 | 108 | 108 | 108 | 1,000 | 180 |
| 2009-10-07 | 113 | 113 | 113 | 113 | 1,000 | 188.33 |
| 2009-10-06 | 109 | 109 | 109 | 109 | 1,000 | 181.67 |
| 2009-09-29 | 114 | 114 | 114 | 114 | 2,000 | 190 |
| 2009-09-28 | 120 | 120 | 120 | 120 | 1,000 | 200 |
| 2009-09-25 | 119 | 119 | 119 | 119 | 6,000 | 198.33 |
| 2009-09-18 | 118 | 118 | 111 | 113 | 6,000 | 188.33 |
| 2009-09-17 | 124 | 124 | 123 | 123 | 2,000 | 205 |
| 2009-09-15 | 124 | 124 | 124 | 124 | 2,000 | 206.67 |
| 2009-09-11 | 130 | 130 | 130 | 130 | 1,000 | 216.67 |
| 2009-09-10 | 127 | 127 | 127 | 127 | 1,000 | 211.67 |
| 2009-09-08 | 133 | 133 | 133 | 133 | 1,000 | 221.67 |
| 2009-09-03 | 131 | 131 | 131 | 131 | 1,000 | 218.33 |
| 2009-09-02 | 129 | 129 | 129 | 129 | 2,000 | 215 |
| 2009-09-01 | 127 | 127 | 127 | 127 | 1,000 | 211.67 |
| 2009-08-27 | 137 | 137 | 137 | 137 | 2,000 | 228.33 |
| 2009-08-26 | 141 | 141 | 141 | 141 | 2,000 | 235 |
| 2009-08-25 | 145 | 145 | 141 | 141 | 4,000 | 235 |
| 2009-08-24 | 132 | 132 | 132 | 132 | 1,000 | 220 |
| 2009-08-19 | 129 | 131 | 129 | 131 | 8,000 | 218.33 |
| 2009-08-17 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-08-14 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-08-13 | 127 | 127 | 127 | 127 | 2,000 | 211.67 |
| 2009-08-12 | 126 | 126 | 126 | 126 | 1,000 | 210 |
| 2009-08-10 | 127 | 127 | 125 | 125 | 3,000 | 208.33 |
| 2009-08-07 | 127 | 127 | 127 | 127 | 5,000 | 211.67 |
| 2009-08-06 | 129 | 129 | 124 | 125 | 9,000 | 208.33 |
| 2009-08-05 | 128 | 129 | 128 | 129 | 3,000 | 215 |
| 2009-08-04 | 136 | 136 | 136 | 136 | 2,000 | 226.67 |
| 2009-07-29 | 135 | 135 | 135 | 135 | 1,000 | 225 |
| 2009-07-28 | 138 | 138 | 135 | 135 | 2,000 | 225 |
| 2009-07-27 | 136 | 137 | 136 | 137 | 3,000 | 228.33 |
| 2009-07-24 | 141 | 141 | 141 | 141 | 4,000 | 235 |
| 2009-07-23 | 141 | 141 | 140 | 141 | 4,000 | 235 |
| 2009-07-22 | 137 | 140 | 137 | 140 | 2,000 | 233.33 |
| 2009-07-21 | 136 | 136 | 136 | 136 | 1,000 | 226.67 |
| 2009-07-14 | 135 | 135 | 135 | 135 | 4,000 | 225 |
| 2009-07-13 | 140 | 140 | 140 | 140 | 1,000 | 233.33 |
| 2009-07-10 | 143 | 143 | 143 | 143 | 5,000 | 238.33 |
| 2009-07-09 | 140 | 140 | 140 | 140 | 1,000 | 233.33 |
| 2009-07-02 | 145 | 145 | 140 | 145 | 4,000 | 241.67 |
| 2009-07-01 | 141 | 141 | 139 | 139 | 3,000 | 231.67 |
| 2009-06-25 | 139 | 139 | 139 | 139 | 6,000 | 231.67 |
| 2009-06-24 | 138 | 139 | 138 | 139 | 2,000 | 231.67 |
| 2009-06-23 | 138 | 138 | 138 | 138 | 3,000 | 230 |
| 2009-06-22 | 135 | 135 | 135 | 135 | 1,000 | 225 |
| 2009-06-18 | 135 | 139 | 135 | 139 | 4,000 | 231.67 |
| 2009-06-17 | 138 | 138 | 135 | 135 | 10,000 | 225 |
| 2009-06-11 | 130 | 140 | 129 | 140 | 4,000 | 233.33 |
| 2009-06-10 | 131 | 136 | 131 | 136 | 3,000 | 226.67 |
| 2009-06-02 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-05-28 | 133 | 133 | 133 | 133 | 1,000 | 221.67 |
| 2009-05-27 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-05-26 | 138 | 138 | 133 | 133 | 2,000 | 221.67 |
| 2009-05-25 | 139 | 139 | 133 | 133 | 7,000 | 221.67 |
| 2009-05-22 | 133 | 133 | 133 | 133 | 3,000 | 221.67 |
| 2009-05-19 | 128 | 128 | 128 | 128 | 1,000 | 213.33 |
| 2009-05-18 | 119 | 124 | 119 | 124 | 6,000 | 206.67 |
| 2009-05-11 | 145 | 145 | 145 | 145 | 4,000 | 241.67 |
| 2009-04-28 | 145 | 145 | 145 | 145 | 3,000 | 241.67 |
| 2009-04-24 | 133 | 133 | 133 | 133 | 3,000 | 221.67 |
| 2009-04-23 | 127 | 127 | 127 | 127 | 2,000 | 211.67 |
| 2009-04-22 | 127 | 127 | 127 | 127 | 1,000 | 211.67 |
| 2009-04-21 | 123 | 123 | 123 | 123 | 1,000 | 205 |
| 2009-03-30 | 122 | 122 | 122 | 122 | 1,000 | 203.33 |
| 2009-03-27 | 120 | 130 | 120 | 125 | 6,000 | 208.33 |
| 2009-03-26 | 135 | 135 | 135 | 135 | 1,000 | 225 |
| 2009-03-25 | 134 | 134 | 134 | 134 | 6,000 | 223.33 |
| 2009-03-19 | 134 | 134 | 128 | 128 | 4,000 | 213.33 |
| 2009-03-17 | 131 | 141 | 131 | 131 | 5,000 | 218.33 |
| 2009-02-25 | 141 | 141 | 141 | 141 | 5,000 | 235 |
| 2009-02-24 | 135 | 135 | 135 | 135 | 2,000 | 225 |
| 2009-02-23 | 135 | 135 | 135 | 135 | 3,000 | 225 |
| 2009-02-09 | 126 | 126 | 126 | 126 | 2,000 | 210 |
| 2009-02-06 | 134 | 134 | 129 | 129 | 2,000 | 215 |
| 2009-02-05 | 133 | 138 | 133 | 138 | 2,000 | 230 |
| 2009-02-04 | 138 | 143 | 138 | 143 | 2,000 | 238.33 |
| 2009-01-26 | 160 | 160 | 160 | 160 | 1,000 | 266.67 |
| 2009-01-23 | 153 | 153 | 153 | 153 | 4,000 | 255 |
| 2009-01-22 | 146 | 150 | 146 | 146 | 3,000 | 243.33 |
| 2009-01-16 | 146 | 146 | 146 | 146 | 1,000 | 243.33 |
| 2009-01-15 | 136 | 136 | 136 | 136 | 1,000 | 226.67 |
| 2009-01-06 | 135 | 135 | 135 | 135 | 1,000 | 225 |
| 2009-01-05 | 134 | 135 | 134 | 135 | 3,000 | 225 |
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
