5820 (株)三ッ星 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 230 | 232 | 230 | 231 | 4,000 | 385 |
| 2015-12-25 | 231 | 234 | 228 | 228 | 89,000 | 380 |
| 2015-12-24 | 235 | 235 | 233 | 233 | 8,000 | 388.33 |
| 2015-12-22 | 241 | 241 | 238 | 238 | 7,000 | 396.67 |
| 2015-12-21 | 241 | 247 | 239 | 247 | 7,000 | 411.67 |
| 2015-12-16 | 240 | 250 | 240 | 250 | 11,000 | 416.67 |
| 2015-12-15 | 241 | 241 | 241 | 241 | 7,000 | 401.67 |
| 2015-12-14 | 245 | 245 | 241 | 241 | 5,000 | 401.67 |
| 2015-12-10 | 246 | 247 | 246 | 247 | 5,000 | 411.67 |
| 2015-12-07 | 252 | 252 | 247 | 251 | 5,000 | 418.33 |
| 2015-12-04 | 250 | 250 | 246 | 246 | 3,000 | 410 |
| 2015-12-03 | 249 | 250 | 249 | 250 | 5,000 | 416.67 |
| 2015-12-02 | 248 | 248 | 248 | 248 | 2,000 | 413.33 |
| 2015-12-01 | 247 | 247 | 246 | 246 | 52,000 | 410 |
| 2015-11-27 | 245 | 246 | 245 | 246 | 2,000 | 410 |
| 2015-11-26 | 245 | 245 | 245 | 245 | 1,000 | 408.33 |
| 2015-11-25 | 250 | 250 | 249 | 249 | 4,000 | 415 |
| 2015-11-20 | 243 | 250 | 243 | 250 | 4,000 | 416.67 |
| 2015-11-19 | 241 | 243 | 240 | 243 | 5,000 | 405 |
| 2015-11-17 | 241 | 241 | 240 | 240 | 4,000 | 400 |
| 2015-11-16 | 240 | 240 | 240 | 240 | 3,000 | 400 |
| 2015-11-13 | 240 | 244 | 240 | 244 | 7,000 | 406.67 |
| 2015-11-12 | 243 | 245 | 239 | 240 | 17,000 | 400 |
| 2015-11-11 | 243 | 244 | 243 | 244 | 7,000 | 406.67 |
| 2015-11-10 | 238 | 239 | 237 | 238 | 10,000 | 396.67 |
| 2015-11-09 | 240 | 240 | 239 | 239 | 8,000 | 398.33 |
| 2015-11-06 | 238 | 242 | 238 | 242 | 2,000 | 403.33 |
| 2015-11-05 | 238 | 238 | 238 | 238 | 3,000 | 396.67 |
| 2015-11-04 | 243 | 243 | 240 | 240 | 2,000 | 400 |
| 2015-11-02 | 241 | 241 | 237 | 237 | 15,000 | 395 |
| 2015-10-30 | 241 | 242 | 241 | 242 | 6,000 | 403.33 |
| 2015-10-29 | 240 | 240 | 240 | 240 | 2,000 | 400 |
| 2015-10-28 | 240 | 240 | 240 | 240 | 5,000 | 400 |
| 2015-10-27 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2015-10-23 | 246 | 246 | 246 | 246 | 7,000 | 410 |
| 2015-10-22 | 246 | 246 | 246 | 246 | 1,000 | 410 |
| 2015-10-21 | 242 | 243 | 240 | 240 | 4,000 | 400 |
| 2015-10-20 | 238 | 243 | 238 | 243 | 4,000 | 405 |
| 2015-10-19 | 239 | 239 | 239 | 239 | 7,000 | 398.33 |
| 2015-10-15 | 243 | 243 | 243 | 243 | 1,000 | 405 |
| 2015-10-08 | 243 | 243 | 243 | 243 | 2,000 | 405 |
| 2015-10-07 | 243 | 243 | 243 | 243 | 2,000 | 405 |
| 2015-10-06 | 240 | 242 | 240 | 241 | 4,000 | 401.67 |
| 2015-10-05 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2015-10-01 | 237 | 240 | 237 | 240 | 2,000 | 400 |
| 2015-09-29 | 241 | 241 | 241 | 241 | 3,000 | 401.67 |
| 2015-09-28 | 246 | 246 | 241 | 242 | 12,000 | 403.33 |
| 2015-09-25 | 253 | 253 | 252 | 252 | 6,000 | 420 |
| 2015-09-24 | 241 | 241 | 241 | 241 | 1,000 | 401.67 |
| 2015-09-17 | 243 | 243 | 243 | 243 | 3,000 | 405 |
| 2015-09-14 | 243 | 243 | 243 | 243 | 2,000 | 405 |
| 2015-09-11 | 249 | 253 | 249 | 253 | 6,000 | 421.67 |
| 2015-09-09 | 242 | 250 | 242 | 250 | 8,000 | 416.67 |
| 2015-09-08 | 237 | 239 | 237 | 239 | 27,000 | 398.33 |
| 2015-09-07 | 231 | 231 | 231 | 231 | 3,000 | 385 |
| 2015-09-04 | 239 | 239 | 230 | 230 | 18,000 | 383.33 |
| 2015-09-03 | 238 | 240 | 238 | 240 | 3,000 | 400 |
| 2015-09-02 | 240 | 240 | 240 | 240 | 1,000 | 400 |
| 2015-09-01 | 239 | 239 | 238 | 238 | 5,000 | 396.67 |
| 2015-08-31 | 238 | 241 | 238 | 241 | 6,000 | 401.67 |
| 2015-08-28 | 237 | 238 | 237 | 238 | 7,000 | 396.67 |
| 2015-08-27 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2015-08-26 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2015-08-25 | 234 | 234 | 230 | 231 | 32,000 | 385 |
| 2015-08-24 | 234 | 236 | 233 | 234 | 20,000 | 390 |
| 2015-08-21 | 251 | 251 | 240 | 242 | 42,000 | 403.33 |
| 2015-08-20 | 252 | 252 | 251 | 251 | 3,000 | 418.33 |
| 2015-08-19 | 257 | 257 | 252 | 252 | 4,000 | 420 |
| 2015-08-18 | 251 | 251 | 251 | 251 | 5,000 | 418.33 |
| 2015-08-14 | 253 | 253 | 252 | 252 | 4,000 | 420 |
| 2015-08-13 | 255 | 255 | 255 | 255 | 6,000 | 425 |
| 2015-08-12 | 256 | 256 | 256 | 256 | 1,000 | 426.67 |
| 2015-08-11 | 255 | 258 | 255 | 258 | 2,000 | 430 |
| 2015-08-10 | 253 | 255 | 253 | 253 | 3,000 | 421.67 |
| 2015-08-07 | 254 | 254 | 253 | 253 | 9,000 | 421.67 |
| 2015-08-06 | 255 | 255 | 254 | 254 | 2,000 | 423.33 |
| 2015-08-05 | 255 | 255 | 255 | 255 | 2,000 | 425 |
| 2015-08-04 | 258 | 258 | 257 | 257 | 9,000 | 428.33 |
| 2015-08-03 | 261 | 261 | 259 | 261 | 15,000 | 435 |
| 2015-07-31 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2015-07-30 | 256 | 256 | 256 | 256 | 1,000 | 426.67 |
| 2015-07-29 | 255 | 255 | 255 | 255 | 8,000 | 425 |
| 2015-07-28 | 258 | 259 | 255 | 258 | 10,000 | 430 |
| 2015-07-27 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2015-07-24 | 264 | 264 | 264 | 264 | 3,000 | 440 |
| 2015-07-23 | 260 | 264 | 260 | 264 | 2,000 | 440 |
| 2015-07-22 | 267 | 267 | 263 | 263 | 2,000 | 438.33 |
| 2015-07-21 | 265 | 265 | 263 | 263 | 2,000 | 438.33 |
| 2015-07-17 | 263 | 263 | 263 | 263 | 1,000 | 438.33 |
| 2015-07-16 | 262 | 263 | 262 | 263 | 3,000 | 438.33 |
| 2015-07-15 | 262 | 262 | 262 | 262 | 1,000 | 436.67 |
| 2015-07-14 | 260 | 263 | 260 | 263 | 4,000 | 438.33 |
| 2015-07-13 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2015-07-10 | 256 | 259 | 255 | 256 | 7,000 | 426.67 |
| 2015-07-09 | 255 | 255 | 249 | 255 | 11,000 | 425 |
| 2015-07-08 | 261 | 261 | 255 | 255 | 25,000 | 425 |
| 2015-07-07 | 264 | 264 | 264 | 264 | 1,000 | 440 |
| 2015-07-06 | 266 | 266 | 263 | 263 | 8,000 | 438.33 |
| 2015-07-03 | 268 | 269 | 266 | 266 | 7,000 | 443.33 |
| 2015-07-02 | 271 | 271 | 271 | 271 | 1,000 | 451.67 |
| 2015-07-01 | 267 | 267 | 265 | 265 | 5,000 | 441.67 |
| 2015-06-30 | 265 | 265 | 262 | 265 | 13,000 | 441.67 |
| 2015-06-29 | 266 | 268 | 262 | 268 | 20,000 | 446.67 |
| 2015-06-26 | 272 | 275 | 272 | 275 | 20,000 | 458.33 |
| 2015-06-25 | 270 | 270 | 263 | 270 | 24,000 | 450 |
| 2015-06-24 | 262 | 270 | 261 | 270 | 42,000 | 450 |
| 2015-06-23 | 260 | 260 | 260 | 260 | 4,000 | 433.33 |
| 2015-06-22 | 260 | 260 | 259 | 260 | 6,000 | 433.33 |
| 2015-06-19 | 257 | 257 | 257 | 257 | 2,000 | 428.33 |
| 2015-06-18 | 259 | 259 | 257 | 257 | 3,000 | 428.33 |
| 2015-06-17 | 257 | 257 | 257 | 257 | 2,000 | 428.33 |
| 2015-06-16 | 260 | 260 | 256 | 256 | 2,000 | 426.67 |
| 2015-06-15 | 260 | 260 | 255 | 255 | 8,000 | 425 |
| 2015-06-12 | 255 | 255 | 255 | 255 | 3,000 | 425 |
| 2015-06-11 | 260 | 260 | 258 | 258 | 8,000 | 430 |
| 2015-06-09 | 256 | 258 | 256 | 258 | 19,000 | 430 |
| 2015-06-08 | 256 | 258 | 256 | 258 | 11,000 | 430 |
| 2015-06-05 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2015-06-04 | 255 | 255 | 255 | 255 | 4,000 | 425 |
| 2015-06-03 | 257 | 257 | 255 | 255 | 13,000 | 425 |
| 2015-06-02 | 258 | 258 | 258 | 258 | 1,000 | 430 |
| 2015-06-01 | 254 | 254 | 254 | 254 | 6,000 | 423.33 |
| 2015-05-29 | 254 | 254 | 253 | 254 | 10,000 | 423.33 |
| 2015-05-27 | 255 | 255 | 255 | 255 | 3,000 | 425 |
| 2015-05-26 | 253 | 255 | 251 | 255 | 7,000 | 425 |
| 2015-05-25 | 256 | 256 | 250 | 254 | 12,000 | 423.33 |
| 2015-05-22 | 261 | 261 | 253 | 253 | 4,000 | 421.67 |
| 2015-05-20 | 255 | 255 | 255 | 255 | 1,000 | 425 |
| 2015-05-19 | 256 | 256 | 256 | 256 | 2,000 | 426.67 |
| 2015-05-18 | 256 | 256 | 256 | 256 | 4,000 | 426.67 |
| 2015-05-14 | 256 | 256 | 256 | 256 | 1,000 | 426.67 |
| 2015-05-13 | 254 | 260 | 254 | 256 | 19,000 | 426.67 |
| 2015-05-12 | 255 | 255 | 254 | 254 | 16,000 | 423.33 |
| 2015-05-11 | 257 | 257 | 250 | 257 | 37,000 | 428.33 |
| 2015-05-08 | 257 | 262 | 257 | 259 | 43,000 | 431.67 |
| 2015-05-07 | 254 | 255 | 254 | 255 | 4,000 | 425 |
| 2015-05-01 | 252 | 252 | 250 | 250 | 2,000 | 416.67 |
| 2015-04-30 | 253 | 253 | 250 | 251 | 48,000 | 418.33 |
| 2015-04-28 | 253 | 254 | 253 | 253 | 6,000 | 421.67 |
| 2015-04-27 | 253 | 253 | 253 | 253 | 5,000 | 421.67 |
| 2015-04-24 | 257 | 257 | 253 | 253 | 14,000 | 421.67 |
| 2015-04-23 | 254 | 258 | 252 | 254 | 24,000 | 423.33 |
| 2015-04-22 | 257 | 257 | 253 | 253 | 3,000 | 421.67 |
| 2015-04-21 | 252 | 254 | 250 | 252 | 7,000 | 420 |
| 2015-04-20 | 249 | 257 | 249 | 252 | 11,000 | 420 |
| 2015-04-17 | 254 | 254 | 254 | 254 | 1,000 | 423.33 |
| 2015-04-16 | 253 | 254 | 252 | 254 | 20,000 | 423.33 |
| 2015-04-15 | 252 | 252 | 250 | 250 | 5,000 | 416.67 |
| 2015-04-14 | 252 | 252 | 251 | 251 | 10,000 | 418.33 |
| 2015-04-13 | 252 | 252 | 251 | 251 | 3,000 | 418.33 |
| 2015-04-10 | 251 | 252 | 251 | 252 | 4,000 | 420 |
| 2015-04-09 | 253 | 253 | 250 | 253 | 7,000 | 421.67 |
| 2015-04-08 | 252 | 252 | 252 | 252 | 2,000 | 420 |
| 2015-04-07 | 248 | 252 | 247 | 252 | 97,000 | 420 |
| 2015-04-06 | 249 | 249 | 248 | 248 | 16,000 | 413.33 |
| 2015-04-03 | 249 | 254 | 249 | 254 | 5,000 | 423.33 |
| 2015-04-02 | 257 | 268 | 247 | 247 | 71,000 | 411.67 |
| 2015-04-01 | 248 | 260 | 246 | 253 | 43,000 | 421.67 |
| 2015-03-31 | 249 | 250 | 246 | 246 | 20,000 | 410 |
| 2015-03-30 | 249 | 249 | 248 | 249 | 12,000 | 415 |
| 2015-03-27 | 254 | 254 | 249 | 250 | 11,000 | 416.67 |
| 2015-03-26 | 264 | 264 | 259 | 260 | 19,000 | 433.33 |
| 2015-03-25 | 266 | 266 | 262 | 266 | 16,000 | 443.33 |
| 2015-03-24 | 264 | 267 | 264 | 266 | 21,000 | 443.33 |
| 2015-03-23 | 261 | 264 | 258 | 264 | 24,000 | 440 |
| 2015-03-20 | 254 | 260 | 253 | 260 | 29,000 | 433.33 |
| 2015-03-19 | 257 | 257 | 257 | 257 | 1,000 | 428.33 |
| 2015-03-18 | 251 | 257 | 250 | 257 | 22,000 | 428.33 |
| 2015-03-17 | 257 | 257 | 252 | 256 | 37,000 | 426.67 |
| 2015-03-16 | 260 | 264 | 259 | 259 | 17,000 | 431.67 |
| 2015-03-13 | 258 | 261 | 257 | 257 | 30,000 | 428.33 |
| 2015-03-12 | 252 | 259 | 252 | 255 | 81,000 | 425 |
| 2015-03-11 | 245 | 252 | 244 | 252 | 52,000 | 420 |
| 2015-03-10 | 244 | 249 | 244 | 246 | 11,000 | 410 |
| 2015-03-09 | 246 | 246 | 244 | 246 | 7,000 | 410 |
| 2015-03-06 | 244 | 244 | 243 | 243 | 17,000 | 405 |
| 2015-03-05 | 244 | 245 | 243 | 245 | 9,000 | 408.33 |
| 2015-03-04 | 245 | 245 | 245 | 245 | 5,000 | 408.33 |
| 2015-03-03 | 245 | 247 | 244 | 247 | 5,000 | 411.67 |
| 2015-03-02 | 244 | 250 | 242 | 248 | 32,000 | 413.33 |
| 2015-02-27 | 241 | 241 | 240 | 240 | 11,000 | 400 |
| 2015-02-26 | 241 | 241 | 241 | 241 | 14,000 | 401.67 |
| 2015-02-25 | 243 | 243 | 240 | 240 | 9,000 | 400 |
| 2015-02-24 | 244 | 244 | 241 | 242 | 11,000 | 403.33 |
| 2015-02-23 | 239 | 245 | 238 | 242 | 40,000 | 403.33 |
| 2015-02-20 | 237 | 240 | 237 | 238 | 42,000 | 396.67 |
| 2015-02-19 | 233 | 233 | 233 | 233 | 6,000 | 388.33 |
| 2015-02-18 | 234 | 238 | 233 | 233 | 23,000 | 388.33 |
| 2015-02-16 | 234 | 234 | 233 | 233 | 15,000 | 388.33 |
| 2015-02-13 | 231 | 231 | 231 | 231 | 4,000 | 385 |
| 2015-02-12 | 232 | 232 | 232 | 232 | 3,000 | 386.67 |
| 2015-02-09 | 233 | 234 | 230 | 232 | 8,000 | 386.67 |
| 2015-02-06 | 232 | 232 | 232 | 232 | 3,000 | 386.67 |
| 2015-02-04 | 233 | 233 | 233 | 233 | 22,000 | 388.33 |
| 2015-02-03 | 234 | 234 | 233 | 233 | 4,000 | 388.33 |
| 2015-02-02 | 231 | 231 | 230 | 230 | 32,000 | 383.33 |
| 2015-01-29 | 232 | 232 | 230 | 230 | 7,000 | 383.33 |
| 2015-01-28 | 232 | 232 | 232 | 232 | 2,000 | 386.67 |
| 2015-01-27 | 231 | 233 | 231 | 233 | 9,000 | 388.33 |
| 2015-01-26 | 228 | 232 | 228 | 232 | 5,000 | 386.67 |
| 2015-01-23 | 231 | 231 | 226 | 226 | 7,000 | 376.67 |
| 2015-01-22 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2015-01-21 | 228 | 228 | 228 | 228 | 1,000 | 380 |
| 2015-01-20 | 226 | 226 | 226 | 226 | 5,000 | 376.67 |
| 2015-01-16 | 228 | 228 | 226 | 226 | 16,000 | 376.67 |
| 2015-01-15 | 229 | 229 | 228 | 228 | 3,000 | 380 |
| 2015-01-14 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2015-01-13 | 231 | 231 | 231 | 231 | 1,000 | 385 |
| 2015-01-09 | 231 | 232 | 231 | 231 | 8,000 | 385 |
| 2015-01-08 | 230 | 231 | 230 | 231 | 87,000 | 385 |
| 2015-01-06 | 228 | 228 | 225 | 228 | 7,000 | 380 |
| 2015-01-05 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
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
