5820 (株)三ッ星 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 230 | 230 | 229 | 230 | 3,000 | 383.33 |
| 2014-12-25 | 227 | 227 | 223 | 225 | 15,000 | 375 |
| 2014-12-24 | 229 | 229 | 227 | 227 | 16,000 | 378.33 |
| 2014-12-22 | 227 | 227 | 227 | 227 | 2,000 | 378.33 |
| 2014-12-19 | 228 | 229 | 227 | 227 | 5,000 | 378.33 |
| 2014-12-17 | 224 | 224 | 224 | 224 | 1,000 | 373.33 |
| 2014-12-16 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2014-12-15 | 230 | 231 | 227 | 227 | 6,000 | 378.33 |
| 2014-12-12 | 227 | 229 | 227 | 229 | 3,000 | 381.67 |
| 2014-12-11 | 225 | 225 | 225 | 225 | 2,000 | 375 |
| 2014-12-10 | 227 | 227 | 227 | 227 | 5,000 | 378.33 |
| 2014-12-09 | 227 | 227 | 227 | 227 | 2,000 | 378.33 |
| 2014-12-08 | 229 | 229 | 228 | 228 | 11,000 | 380 |
| 2014-12-05 | 230 | 230 | 229 | 229 | 19,000 | 381.67 |
| 2014-12-04 | 228 | 230 | 228 | 229 | 5,000 | 381.67 |
| 2014-12-03 | 230 | 230 | 229 | 229 | 3,000 | 381.67 |
| 2014-12-02 | 229 | 229 | 229 | 229 | 3,000 | 381.67 |
| 2014-11-28 | 229 | 230 | 229 | 230 | 13,000 | 383.33 |
| 2014-11-27 | 230 | 231 | 226 | 230 | 17,000 | 383.33 |
| 2014-11-26 | 230 | 230 | 230 | 230 | 8,000 | 383.33 |
| 2014-11-25 | 230 | 231 | 227 | 231 | 14,000 | 385 |
| 2014-11-21 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2014-11-20 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2014-11-19 | 229 | 230 | 226 | 226 | 8,000 | 376.67 |
| 2014-11-14 | 227 | 229 | 226 | 229 | 14,000 | 381.67 |
| 2014-11-13 | 228 | 229 | 227 | 227 | 8,000 | 378.33 |
| 2014-11-12 | 230 | 230 | 228 | 228 | 2,000 | 380 |
| 2014-11-11 | 230 | 230 | 227 | 227 | 32,000 | 378.33 |
| 2014-11-10 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2014-11-07 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2014-11-06 | 230 | 232 | 230 | 230 | 9,000 | 383.33 |
| 2014-11-05 | 230 | 231 | 230 | 230 | 7,000 | 383.33 |
| 2014-11-04 | 230 | 230 | 227 | 229 | 11,000 | 381.67 |
| 2014-10-31 | 228 | 228 | 227 | 228 | 9,000 | 380 |
| 2014-10-29 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2014-10-28 | 230 | 230 | 227 | 227 | 21,000 | 378.33 |
| 2014-10-24 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2014-10-23 | 218 | 225 | 218 | 225 | 2,000 | 375 |
| 2014-10-22 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2014-10-21 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2014-10-20 | 224 | 224 | 222 | 222 | 21,000 | 370 |
| 2014-10-17 | 224 | 224 | 222 | 222 | 2,000 | 370 |
| 2014-10-16 | 208 | 224 | 208 | 224 | 14,000 | 373.33 |
| 2014-10-15 | 224 | 228 | 223 | 223 | 9,000 | 371.67 |
| 2014-10-14 | 223 | 224 | 223 | 224 | 3,000 | 373.33 |
| 2014-10-10 | 225 | 226 | 223 | 226 | 5,000 | 376.67 |
| 2014-10-09 | 226 | 226 | 226 | 226 | 1,000 | 376.67 |
| 2014-10-06 | 226 | 226 | 226 | 226 | 2,000 | 376.67 |
| 2014-10-02 | 228 | 228 | 225 | 225 | 10,000 | 375 |
| 2014-10-01 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2014-09-30 | 233 | 233 | 230 | 230 | 37,000 | 383.33 |
| 2014-09-29 | 230 | 230 | 230 | 230 | 8,000 | 383.33 |
| 2014-09-26 | 230 | 230 | 229 | 230 | 29,000 | 383.33 |
| 2014-09-25 | 230 | 233 | 230 | 231 | 34,000 | 385 |
| 2014-09-24 | 233 | 233 | 230 | 232 | 10,000 | 386.67 |
| 2014-09-22 | 234 | 234 | 230 | 230 | 12,000 | 383.33 |
| 2014-09-19 | 230 | 230 | 230 | 230 | 9,000 | 383.33 |
| 2014-09-18 | 233 | 233 | 228 | 230 | 13,000 | 383.33 |
| 2014-09-17 | 230 | 233 | 228 | 233 | 16,000 | 388.33 |
| 2014-09-16 | 235 | 235 | 228 | 228 | 4,000 | 380 |
| 2014-09-11 | 235 | 235 | 234 | 235 | 14,000 | 391.67 |
| 2014-09-10 | 232 | 236 | 216 | 236 | 32,000 | 393.33 |
| 2014-09-09 | 230 | 230 | 230 | 230 | 2,000 | 383.33 |
| 2014-09-08 | 230 | 230 | 230 | 230 | 23,000 | 383.33 |
| 2014-09-05 | 227 | 230 | 227 | 230 | 3,000 | 383.33 |
| 2014-09-04 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2014-09-03 | 230 | 231 | 230 | 231 | 5,000 | 385 |
| 2014-09-02 | 229 | 230 | 229 | 230 | 3,000 | 383.33 |
| 2014-09-01 | 229 | 235 | 227 | 227 | 15,000 | 378.33 |
| 2014-08-29 | 229 | 232 | 226 | 232 | 6,000 | 386.67 |
| 2014-08-28 | 231 | 231 | 231 | 231 | 5,000 | 385 |
| 2014-08-26 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2014-08-25 | 226 | 235 | 224 | 235 | 13,000 | 391.67 |
| 2014-08-22 | 227 | 227 | 226 | 226 | 2,000 | 376.67 |
| 2014-08-21 | 220 | 225 | 220 | 225 | 4,000 | 375 |
| 2014-08-20 | 220 | 227 | 220 | 221 | 10,000 | 368.33 |
| 2014-08-15 | 220 | 222 | 220 | 222 | 3,000 | 370 |
| 2014-08-14 | 228 | 228 | 220 | 220 | 6,000 | 366.67 |
| 2014-08-13 | 220 | 221 | 220 | 220 | 6,000 | 366.67 |
| 2014-08-11 | 220 | 221 | 220 | 220 | 33,000 | 366.67 |
| 2014-08-08 | 220 | 220 | 220 | 220 | 8,000 | 366.67 |
| 2014-08-07 | 226 | 226 | 226 | 226 | 1,000 | 376.67 |
| 2014-08-06 | 223 | 223 | 223 | 223 | 45,000 | 371.67 |
| 2014-08-05 | 223 | 223 | 220 | 223 | 11,000 | 371.67 |
| 2014-08-04 | 223 | 224 | 223 | 223 | 5,000 | 371.67 |
| 2014-08-01 | 222 | 223 | 220 | 223 | 37,000 | 371.67 |
| 2014-07-31 | 225 | 225 | 224 | 224 | 16,000 | 373.33 |
| 2014-07-30 | 225 | 227 | 223 | 224 | 14,000 | 373.33 |
| 2014-07-28 | 225 | 226 | 224 | 224 | 8,000 | 373.33 |
| 2014-07-25 | 226 | 226 | 226 | 226 | 5,000 | 376.67 |
| 2014-07-24 | 222 | 222 | 222 | 222 | 1,000 | 370 |
| 2014-07-23 | 222 | 222 | 220 | 221 | 11,000 | 368.33 |
| 2014-07-22 | 220 | 220 | 220 | 220 | 2,000 | 366.67 |
| 2014-07-18 | 219 | 219 | 211 | 214 | 30,000 | 356.67 |
| 2014-07-17 | 228 | 228 | 218 | 218 | 15,000 | 363.33 |
| 2014-07-16 | 226 | 234 | 219 | 220 | 24,000 | 366.67 |
| 2014-07-15 | 223 | 245 | 223 | 231 | 115,000 | 385 |
| 2014-07-14 | 222 | 224 | 218 | 222 | 8,000 | 370 |
| 2014-07-11 | 219 | 219 | 216 | 219 | 10,000 | 365 |
| 2014-07-10 | 220 | 223 | 219 | 219 | 16,000 | 365 |
| 2014-07-09 | 218 | 225 | 216 | 216 | 40,000 | 360 |
| 2014-07-08 | 216 | 234 | 216 | 217 | 95,000 | 361.67 |
| 2014-07-07 | 217 | 217 | 216 | 216 | 5,000 | 360 |
| 2014-07-04 | 214 | 215 | 213 | 215 | 16,000 | 358.33 |
| 2014-07-03 | 211 | 211 | 210 | 210 | 8,000 | 350 |
| 2014-07-02 | 213 | 213 | 211 | 212 | 10,000 | 353.33 |
| 2014-07-01 | 209 | 209 | 208 | 209 | 10,000 | 348.33 |
| 2014-06-30 | 208 | 208 | 208 | 208 | 6,000 | 346.67 |
| 2014-06-27 | 208 | 208 | 205 | 207 | 7,000 | 345 |
| 2014-06-26 | 208 | 209 | 208 | 209 | 2,000 | 348.33 |
| 2014-06-25 | 209 | 209 | 208 | 208 | 10,000 | 346.67 |
| 2014-06-24 | 208 | 210 | 207 | 210 | 18,000 | 350 |
| 2014-06-23 | 206 | 208 | 206 | 207 | 12,000 | 345 |
| 2014-06-20 | 206 | 206 | 205 | 205 | 12,000 | 341.67 |
| 2014-06-19 | 205 | 205 | 203 | 205 | 4,000 | 341.67 |
| 2014-06-18 | 204 | 204 | 202 | 202 | 2,000 | 336.67 |
| 2014-06-16 | 203 | 203 | 203 | 203 | 10,000 | 338.33 |
| 2014-06-13 | 200 | 202 | 200 | 202 | 18,000 | 336.67 |
| 2014-06-12 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2014-06-11 | 196 | 197 | 196 | 196 | 15,000 | 326.67 |
| 2014-06-10 | 198 | 198 | 196 | 196 | 7,000 | 326.67 |
| 2014-06-09 | 198 | 198 | 198 | 198 | 5,000 | 330 |
| 2014-06-06 | 198 | 198 | 198 | 198 | 2,000 | 330 |
| 2014-06-05 | 198 | 201 | 198 | 201 | 5,000 | 335 |
| 2014-06-04 | 198 | 200 | 198 | 198 | 8,000 | 330 |
| 2014-06-03 | 199 | 199 | 198 | 198 | 7,000 | 330 |
| 2014-06-02 | 195 | 197 | 195 | 197 | 6,000 | 328.33 |
| 2014-05-30 | 196 | 197 | 195 | 195 | 3,000 | 325 |
| 2014-05-29 | 194 | 196 | 194 | 196 | 2,000 | 326.67 |
| 2014-05-28 | 196 | 196 | 196 | 196 | 3,000 | 326.67 |
| 2014-05-27 | 195 | 199 | 195 | 199 | 7,000 | 331.67 |
| 2014-05-26 | 199 | 199 | 199 | 199 | 1,000 | 331.67 |
| 2014-05-22 | 197 | 197 | 197 | 197 | 1,000 | 328.33 |
| 2014-05-20 | 193 | 193 | 192 | 192 | 15,000 | 320 |
| 2014-05-19 | 195 | 195 | 193 | 193 | 4,000 | 321.67 |
| 2014-05-16 | 199 | 199 | 199 | 199 | 2,000 | 331.67 |
| 2014-05-15 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2014-05-14 | 203 | 203 | 202 | 202 | 5,000 | 336.67 |
| 2014-05-13 | 201 | 203 | 201 | 203 | 4,000 | 338.33 |
| 2014-05-12 | 205 | 205 | 205 | 205 | 9,000 | 341.67 |
| 2014-05-08 | 202 | 202 | 200 | 200 | 37,000 | 333.33 |
| 2014-05-07 | 206 | 206 | 202 | 202 | 4,000 | 336.67 |
| 2014-05-02 | 204 | 204 | 202 | 202 | 4,000 | 336.67 |
| 2014-05-01 | 201 | 201 | 201 | 201 | 1,000 | 335 |
| 2014-04-30 | 204 | 204 | 204 | 204 | 2,000 | 340 |
| 2014-04-25 | 205 | 206 | 205 | 206 | 5,000 | 343.33 |
| 2014-04-24 | 205 | 205 | 205 | 205 | 13,000 | 341.67 |
| 2014-04-23 | 200 | 202 | 200 | 202 | 2,000 | 336.67 |
| 2014-04-22 | 202 | 202 | 202 | 202 | 1,000 | 336.67 |
| 2014-04-21 | 202 | 202 | 198 | 198 | 2,000 | 330 |
| 2014-04-16 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2014-04-15 | 199 | 199 | 199 | 199 | 1,000 | 331.67 |
| 2014-04-14 | 195 | 195 | 195 | 195 | 2,000 | 325 |
| 2014-04-10 | 195 | 195 | 195 | 195 | 2,000 | 325 |
| 2014-04-09 | 197 | 197 | 195 | 195 | 6,000 | 325 |
| 2014-04-04 | 201 | 201 | 200 | 200 | 3,000 | 333.33 |
| 2014-04-03 | 201 | 201 | 201 | 201 | 1,000 | 335 |
| 2014-04-01 | 207 | 207 | 207 | 207 | 5,000 | 345 |
| 2014-03-31 | 199 | 199 | 199 | 199 | 1,000 | 331.67 |
| 2014-03-27 | 195 | 196 | 195 | 196 | 2,000 | 326.67 |
| 2014-03-26 | 207 | 207 | 203 | 206 | 21,000 | 343.33 |
| 2014-03-25 | 207 | 207 | 206 | 207 | 4,000 | 345 |
| 2014-03-24 | 210 | 210 | 208 | 208 | 3,000 | 346.67 |
| 2014-03-20 | 204 | 204 | 202 | 202 | 4,000 | 336.67 |
| 2014-03-19 | 207 | 207 | 207 | 207 | 2,000 | 345 |
| 2014-03-18 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2014-03-17 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2014-03-14 | 208 | 208 | 205 | 205 | 11,000 | 341.67 |
| 2014-03-12 | 205 | 208 | 205 | 208 | 2,000 | 346.67 |
| 2014-03-11 | 212 | 212 | 212 | 212 | 1,000 | 353.33 |
| 2014-03-07 | 211 | 211 | 211 | 211 | 4,000 | 351.67 |
| 2014-03-06 | 210 | 210 | 209 | 209 | 2,000 | 348.33 |
| 2014-03-05 | 204 | 204 | 204 | 204 | 1,000 | 340 |
| 2014-03-03 | 207 | 207 | 200 | 200 | 13,000 | 333.33 |
| 2014-02-27 | 207 | 207 | 207 | 207 | 5,000 | 345 |
| 2014-02-26 | 207 | 207 | 207 | 207 | 1,000 | 345 |
| 2014-02-25 | 209 | 212 | 209 | 212 | 8,000 | 353.33 |
| 2014-02-24 | 211 | 211 | 209 | 209 | 2,000 | 348.33 |
| 2014-02-20 | 209 | 209 | 209 | 209 | 1,000 | 348.33 |
| 2014-02-18 | 207 | 210 | 207 | 210 | 6,000 | 350 |
| 2014-02-17 | 204 | 205 | 204 | 205 | 4,000 | 341.67 |
| 2014-02-14 | 203 | 204 | 202 | 202 | 6,000 | 336.67 |
| 2014-02-13 | 204 | 204 | 204 | 204 | 1,000 | 340 |
| 2014-02-10 | 206 | 207 | 203 | 207 | 5,000 | 345 |
| 2014-02-05 | 203 | 203 | 199 | 200 | 5,000 | 333.33 |
| 2014-02-04 | 200 | 200 | 195 | 196 | 27,000 | 326.67 |
| 2014-02-03 | 213 | 213 | 207 | 207 | 16,000 | 345 |
| 2014-01-31 | 217 | 217 | 217 | 217 | 18,000 | 361.67 |
| 2014-01-29 | 219 | 220 | 219 | 220 | 3,000 | 366.67 |
| 2014-01-28 | 215 | 219 | 215 | 219 | 3,000 | 365 |
| 2014-01-27 | 219 | 219 | 215 | 218 | 20,000 | 363.33 |
| 2014-01-24 | 226 | 226 | 225 | 225 | 7,000 | 375 |
| 2014-01-23 | 226 | 230 | 226 | 227 | 12,000 | 378.33 |
| 2014-01-22 | 231 | 231 | 224 | 228 | 12,000 | 380 |
| 2014-01-21 | 227 | 233 | 227 | 233 | 14,000 | 388.33 |
| 2014-01-20 | 223 | 225 | 223 | 225 | 11,000 | 375 |
| 2014-01-17 | 222 | 223 | 222 | 223 | 5,000 | 371.67 |
| 2014-01-16 | 222 | 222 | 219 | 222 | 20,000 | 370 |
| 2014-01-15 | 217 | 222 | 217 | 221 | 17,000 | 368.33 |
| 2014-01-14 | 217 | 217 | 215 | 217 | 4,000 | 361.67 |
| 2014-01-10 | 213 | 219 | 213 | 219 | 23,000 | 365 |
| 2014-01-09 | 215 | 217 | 215 | 217 | 10,000 | 361.67 |
| 2014-01-08 | 215 | 216 | 215 | 216 | 6,000 | 360 |
| 2014-01-07 | 215 | 215 | 214 | 214 | 2,000 | 356.67 |
| 2014-01-06 | 210 | 213 | 210 | 213 | 10,000 | 355 |
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
