5820 (株)三ッ星 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,003 | 2,005 | 2,000 | 2,003 | 900 | 667.67 |
| 2017-12-28 | 2,009 | 2,009 | 1,983 | 1,995 | 2,200 | 665 |
| 2017-12-27 | 1,998 | 2,010 | 1,998 | 2,010 | 700 | 670 |
| 2017-12-26 | 1,999 | 1,999 | 1,981 | 1,997 | 4,800 | 665.67 |
| 2017-12-25 | 2,000 | 2,010 | 1,982 | 2,002 | 3,900 | 667.33 |
| 2017-12-22 | 2,004 | 2,004 | 1,984 | 1,984 | 1,300 | 661.33 |
| 2017-12-21 | 2,003 | 2,004 | 2,003 | 2,004 | 2,400 | 668 |
| 2017-12-20 | 1,989 | 2,002 | 1,988 | 2,002 | 6,700 | 667.33 |
| 2017-12-19 | 1,984 | 1,997 | 1,981 | 1,981 | 3,400 | 660.33 |
| 2017-12-18 | 1,985 | 1,985 | 1,975 | 1,985 | 1,300 | 661.67 |
| 2017-12-15 | 1,970 | 1,970 | 1,956 | 1,970 | 1,000 | 656.67 |
| 2017-12-14 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 656.67 |
| 2017-12-13 | 1,984 | 1,989 | 1,958 | 1,961 | 1,700 | 653.67 |
| 2017-12-12 | 1,984 | 1,984 | 1,983 | 1,983 | 200 | 661 |
| 2017-12-08 | 1,962 | 1,975 | 1,959 | 1,959 | 700 | 653 |
| 2017-12-07 | 1,958 | 1,958 | 1,957 | 1,957 | 300 | 652.33 |
| 2017-12-06 | 1,959 | 1,959 | 1,958 | 1,958 | 1,100 | 652.67 |
| 2017-12-05 | 1,958 | 1,990 | 1,957 | 1,958 | 1,500 | 652.67 |
| 2017-12-04 | 1,986 | 1,987 | 1,958 | 1,958 | 3,000 | 652.67 |
| 2017-12-01 | 1,975 | 1,985 | 1,975 | 1,985 | 300 | 661.67 |
| 2017-11-30 | 1,986 | 1,986 | 1,965 | 1,983 | 1,000 | 661 |
| 2017-11-29 | 1,959 | 1,989 | 1,959 | 1,989 | 2,000 | 663 |
| 2017-11-28 | 1,952 | 1,952 | 1,936 | 1,950 | 1,400 | 650 |
| 2017-11-27 | 1,948 | 1,949 | 1,948 | 1,949 | 600 | 649.67 |
| 2017-11-24 | 1,966 | 1,966 | 1,915 | 1,948 | 3,700 | 649.33 |
| 2017-11-22 | 1,965 | 1,966 | 1,931 | 1,966 | 1,900 | 655.33 |
| 2017-11-21 | 1,960 | 1,964 | 1,918 | 1,964 | 2,100 | 654.67 |
| 2017-11-20 | 1,959 | 1,965 | 1,959 | 1,965 | 500 | 655 |
| 2017-11-17 | 1,951 | 1,976 | 1,951 | 1,960 | 2,200 | 653.33 |
| 2017-11-16 | 1,949 | 1,950 | 1,906 | 1,950 | 1,300 | 650 |
| 2017-11-15 | 1,983 | 1,983 | 1,949 | 1,949 | 1,300 | 649.67 |
| 2017-11-13 | 2,001 | 2,001 | 1,980 | 1,988 | 1,200 | 662.67 |
| 2017-11-10 | 2,008 | 2,008 | 1,983 | 1,997 | 1,500 | 665.67 |
| 2017-11-09 | 1,982 | 2,008 | 1,982 | 2,008 | 4,600 | 669.33 |
| 2017-11-08 | 1,980 | 1,980 | 1,975 | 1,980 | 900 | 660 |
| 2017-11-07 | 1,980 | 1,980 | 1,973 | 1,980 | 3,200 | 660 |
| 2017-11-06 | 1,979 | 1,983 | 1,967 | 1,980 | 2,900 | 660 |
| 2017-11-02 | 1,981 | 1,985 | 1,973 | 1,973 | 3,700 | 657.67 |
| 2017-11-01 | 1,971 | 1,997 | 1,971 | 1,997 | 4,600 | 665.67 |
| 2017-10-31 | 1,970 | 1,980 | 1,970 | 1,980 | 1,700 | 660 |
| 2017-10-30 | 1,972 | 1,978 | 1,970 | 1,977 | 1,500 | 659 |
| 2017-10-27 | 1,952 | 1,965 | 1,952 | 1,965 | 600 | 655 |
| 2017-10-26 | 1,952 | 1,953 | 1,952 | 1,953 | 600 | 651 |
| 2017-10-25 | 1,970 | 1,970 | 1,950 | 1,953 | 3,200 | 651 |
| 2017-10-24 | 1,949 | 1,965 | 1,940 | 1,965 | 4,100 | 655 |
| 2017-10-23 | 1,940 | 1,946 | 1,940 | 1,946 | 700 | 648.67 |
| 2017-10-20 | 1,945 | 1,945 | 1,938 | 1,938 | 1,000 | 646 |
| 2017-10-19 | 1,938 | 1,948 | 1,938 | 1,945 | 1,700 | 648.33 |
| 2017-10-18 | 1,936 | 1,938 | 1,931 | 1,938 | 800 | 646 |
| 2017-10-17 | 1,925 | 1,935 | 1,910 | 1,935 | 2,000 | 645 |
| 2017-10-16 | 1,933 | 1,933 | 1,930 | 1,930 | 1,000 | 643.33 |
| 2017-10-13 | 1,920 | 1,934 | 1,920 | 1,921 | 900 | 640.33 |
| 2017-10-12 | 1,918 | 1,938 | 1,905 | 1,938 | 700 | 646 |
| 2017-10-11 | 1,920 | 1,920 | 1,910 | 1,910 | 400 | 636.67 |
| 2017-10-10 | 1,921 | 1,921 | 1,920 | 1,921 | 300 | 640.33 |
| 2017-10-06 | 1,910 | 1,919 | 1,888 | 1,919 | 3,000 | 639.67 |
| 2017-10-05 | 1,949 | 1,949 | 1,949 | 1,949 | 200 | 649.67 |
| 2017-10-04 | 1,920 | 1,959 | 1,920 | 1,959 | 600 | 653 |
| 2017-10-03 | 1,906 | 1,920 | 1,906 | 1,920 | 900 | 640 |
| 2017-10-02 | 1,914 | 1,914 | 1,905 | 1,906 | 1,000 | 635.33 |
| 2017-09-29 | 1,906 | 1,981 | 1,904 | 1,914 | 5,800 | 638 |
| 2017-09-28 | 1,922 | 1,949 | 1,901 | 1,906 | 1,500 | 635.33 |
| 2017-09-27 | 1,940 | 2,000 | 1,921 | 1,955 | 2,400 | 651.67 |
| 2017-09-26 | 381 | 388 | 380 | 388 | 14,000 | 646.67 |
| 2017-09-25 | 388 | 388 | 380 | 380 | 4,000 | 633.33 |
| 2017-09-22 | 382 | 382 | 382 | 382 | 1,000 | 636.67 |
| 2017-09-21 | 385 | 385 | 382 | 382 | 2,000 | 636.67 |
| 2017-09-20 | 383 | 385 | 383 | 385 | 8,000 | 641.67 |
| 2017-09-19 | 389 | 389 | 389 | 389 | 4,000 | 648.33 |
| 2017-09-15 | 386 | 386 | 386 | 386 | 1,000 | 643.33 |
| 2017-09-14 | 388 | 391 | 385 | 385 | 8,000 | 641.67 |
| 2017-09-13 | 382 | 389 | 381 | 388 | 38,000 | 646.67 |
| 2017-09-12 | 382 | 382 | 381 | 381 | 5,000 | 635 |
| 2017-09-11 | 376 | 376 | 376 | 376 | 1,000 | 626.67 |
| 2017-09-08 | 371 | 372 | 371 | 372 | 10,000 | 620 |
| 2017-09-06 | 368 | 378 | 368 | 378 | 2,000 | 630 |
| 2017-09-05 | 385 | 385 | 373 | 373 | 10,000 | 621.67 |
| 2017-09-04 | 385 | 385 | 380 | 383 | 11,000 | 638.33 |
| 2017-09-01 | 385 | 385 | 385 | 385 | 5,000 | 641.67 |
| 2017-08-31 | 382 | 386 | 382 | 386 | 10,000 | 643.33 |
| 2017-08-30 | 380 | 380 | 376 | 376 | 10,000 | 626.67 |
| 2017-08-29 | 376 | 380 | 376 | 380 | 5,000 | 633.33 |
| 2017-08-28 | 370 | 374 | 370 | 374 | 6,000 | 623.33 |
| 2017-08-25 | 373 | 373 | 368 | 368 | 9,000 | 613.33 |
| 2017-08-24 | 370 | 370 | 370 | 370 | 1,000 | 616.67 |
| 2017-08-23 | 367 | 370 | 367 | 370 | 9,000 | 616.67 |
| 2017-08-22 | 377 | 377 | 369 | 369 | 6,000 | 615 |
| 2017-08-18 | 372 | 376 | 372 | 376 | 3,000 | 626.67 |
| 2017-08-17 | 376 | 376 | 376 | 376 | 4,000 | 626.67 |
| 2017-08-16 | 370 | 373 | 370 | 373 | 3,000 | 621.67 |
| 2017-08-10 | 375 | 375 | 375 | 375 | 4,000 | 625 |
| 2017-08-09 | 379 | 379 | 376 | 376 | 7,000 | 626.67 |
| 2017-08-08 | 384 | 384 | 379 | 379 | 10,000 | 631.67 |
| 2017-08-07 | 385 | 385 | 379 | 379 | 3,000 | 631.67 |
| 2017-08-04 | 375 | 384 | 370 | 384 | 22,000 | 640 |
| 2017-08-03 | 377 | 377 | 376 | 376 | 8,000 | 626.67 |
| 2017-08-02 | 377 | 380 | 377 | 377 | 12,000 | 628.33 |
| 2017-08-01 | 380 | 380 | 375 | 379 | 32,000 | 631.67 |
| 2017-07-31 | 392 | 392 | 384 | 391 | 13,000 | 651.67 |
| 2017-07-28 | 390 | 392 | 390 | 392 | 8,000 | 653.33 |
| 2017-07-27 | 392 | 392 | 388 | 390 | 22,000 | 650 |
| 2017-07-26 | 390 | 392 | 388 | 391 | 14,000 | 651.67 |
| 2017-07-25 | 382 | 390 | 382 | 384 | 15,000 | 640 |
| 2017-07-24 | 381 | 384 | 381 | 384 | 7,000 | 640 |
| 2017-07-21 | 381 | 381 | 379 | 380 | 8,000 | 633.33 |
| 2017-07-20 | 378 | 380 | 377 | 380 | 11,000 | 633.33 |
| 2017-07-19 | 380 | 381 | 377 | 378 | 15,000 | 630 |
| 2017-07-18 | 381 | 383 | 381 | 383 | 5,000 | 638.33 |
| 2017-07-14 | 385 | 385 | 385 | 385 | 7,000 | 641.67 |
| 2017-07-13 | 384 | 384 | 383 | 384 | 7,000 | 640 |
| 2017-07-12 | 384 | 384 | 380 | 384 | 4,000 | 640 |
| 2017-07-11 | 380 | 384 | 380 | 384 | 10,000 | 640 |
| 2017-07-10 | 375 | 381 | 375 | 380 | 5,000 | 633.33 |
| 2017-07-07 | 382 | 382 | 374 | 375 | 9,000 | 625 |
| 2017-07-05 | 379 | 382 | 379 | 380 | 3,000 | 633.33 |
| 2017-07-04 | 385 | 385 | 378 | 378 | 15,000 | 630 |
| 2017-07-03 | 377 | 379 | 374 | 378 | 11,000 | 630 |
| 2017-06-30 | 385 | 386 | 377 | 385 | 20,000 | 641.67 |
| 2017-06-29 | 363 | 387 | 363 | 386 | 45,000 | 643.33 |
| 2017-06-28 | 361 | 362 | 360 | 362 | 8,000 | 603.33 |
| 2017-06-27 | 360 | 360 | 360 | 360 | 1,000 | 600 |
| 2017-06-26 | 360 | 362 | 360 | 362 | 2,000 | 603.33 |
| 2017-06-23 | 360 | 362 | 360 | 362 | 7,000 | 603.33 |
| 2017-06-22 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2017-06-21 | 360 | 360 | 358 | 360 | 5,000 | 600 |
| 2017-06-20 | 360 | 360 | 360 | 360 | 4,000 | 600 |
| 2017-06-19 | 360 | 360 | 360 | 360 | 2,000 | 600 |
| 2017-06-16 | 360 | 360 | 356 | 360 | 20,000 | 600 |
| 2017-06-15 | 357 | 359 | 357 | 359 | 2,000 | 598.33 |
| 2017-06-14 | 357 | 357 | 355 | 355 | 10,000 | 591.67 |
| 2017-06-13 | 360 | 360 | 358 | 360 | 5,000 | 600 |
| 2017-06-12 | 362 | 362 | 360 | 360 | 4,000 | 600 |
| 2017-06-09 | 361 | 362 | 361 | 362 | 2,000 | 603.33 |
| 2017-06-08 | 361 | 361 | 361 | 361 | 2,000 | 601.67 |
| 2017-06-07 | 361 | 361 | 360 | 361 | 3,000 | 601.67 |
| 2017-06-06 | 358 | 362 | 351 | 353 | 12,000 | 588.33 |
| 2017-06-05 | 357 | 357 | 349 | 357 | 9,000 | 595 |
| 2017-06-02 | 351 | 357 | 344 | 357 | 34,000 | 595 |
| 2017-06-01 | 355 | 356 | 352 | 352 | 11,000 | 586.67 |
| 2017-05-30 | 357 | 357 | 356 | 356 | 2,000 | 593.33 |
| 2017-05-29 | 358 | 359 | 357 | 359 | 7,000 | 598.33 |
| 2017-05-26 | 359 | 359 | 358 | 358 | 5,000 | 596.67 |
| 2017-05-25 | 357 | 359 | 357 | 359 | 37,000 | 598.33 |
| 2017-05-24 | 361 | 363 | 359 | 359 | 8,000 | 598.33 |
| 2017-05-23 | 364 | 366 | 361 | 361 | 14,000 | 601.67 |
| 2017-05-22 | 357 | 367 | 357 | 367 | 20,000 | 611.67 |
| 2017-05-19 | 357 | 360 | 357 | 360 | 4,000 | 600 |
| 2017-05-18 | 366 | 366 | 357 | 360 | 13,000 | 600 |
| 2017-05-17 | 370 | 370 | 365 | 366 | 6,000 | 610 |
| 2017-05-16 | 372 | 372 | 364 | 365 | 33,000 | 608.33 |
| 2017-05-15 | 356 | 378 | 355 | 370 | 122,000 | 616.67 |
| 2017-05-12 | 418 | 418 | 416 | 416 | 21,000 | 693.33 |
| 2017-05-11 | 433 | 433 | 419 | 420 | 61,000 | 700 |
| 2017-05-10 | 431 | 442 | 431 | 433 | 58,000 | 721.67 |
| 2017-05-09 | 425 | 429 | 422 | 423 | 18,000 | 705 |
| 2017-05-08 | 425 | 428 | 420 | 425 | 39,000 | 708.33 |
| 2017-05-02 | 418 | 423 | 417 | 423 | 64,000 | 705 |
| 2017-05-01 | 408 | 417 | 405 | 417 | 57,000 | 695 |
| 2017-04-28 | 409 | 409 | 399 | 408 | 50,000 | 680 |
| 2017-04-27 | 410 | 410 | 400 | 407 | 65,000 | 678.33 |
| 2017-04-26 | 400 | 412 | 397 | 412 | 73,000 | 686.67 |
| 2017-04-25 | 380 | 399 | 380 | 394 | 112,000 | 656.67 |
| 2017-04-24 | 363 | 376 | 363 | 376 | 63,000 | 626.67 |
| 2017-04-21 | 364 | 366 | 360 | 361 | 23,000 | 601.67 |
| 2017-04-20 | 345 | 366 | 345 | 356 | 44,000 | 593.33 |
| 2017-04-19 | 330 | 343 | 330 | 338 | 33,000 | 563.33 |
| 2017-04-18 | 334 | 335 | 334 | 335 | 9,000 | 558.33 |
| 2017-04-17 | 326 | 328 | 326 | 328 | 8,000 | 546.67 |
| 2017-04-14 | 310 | 325 | 310 | 313 | 23,000 | 521.67 |
| 2017-04-13 | 312 | 316 | 309 | 313 | 30,000 | 521.67 |
| 2017-04-12 | 330 | 330 | 318 | 320 | 27,000 | 533.33 |
| 2017-04-11 | 328 | 334 | 328 | 331 | 11,000 | 551.67 |
| 2017-04-10 | 323 | 328 | 323 | 328 | 9,000 | 546.67 |
| 2017-04-07 | 322 | 335 | 317 | 335 | 23,000 | 558.33 |
| 2017-04-06 | 325 | 326 | 321 | 322 | 33,000 | 536.67 |
| 2017-04-05 | 337 | 340 | 315 | 328 | 77,000 | 546.67 |
| 2017-04-04 | 344 | 353 | 331 | 333 | 49,000 | 555 |
| 2017-04-03 | 354 | 354 | 338 | 344 | 32,000 | 573.33 |
| 2017-03-31 | 348 | 354 | 346 | 354 | 29,000 | 590 |
| 2017-03-30 | 358 | 361 | 342 | 343 | 33,000 | 571.67 |
| 2017-03-29 | 367 | 367 | 359 | 359 | 35,000 | 598.33 |
| 2017-03-28 | 371 | 374 | 368 | 372 | 58,000 | 620 |
| 2017-03-27 | 374 | 384 | 374 | 377 | 49,000 | 628.33 |
| 2017-03-24 | 381 | 386 | 381 | 385 | 18,000 | 641.67 |
| 2017-03-23 | 387 | 387 | 384 | 386 | 20,000 | 643.33 |
| 2017-03-22 | 400 | 400 | 383 | 390 | 50,000 | 650 |
| 2017-03-21 | 397 | 402 | 397 | 400 | 26,000 | 666.67 |
| 2017-03-17 | 389 | 399 | 389 | 397 | 22,000 | 661.67 |
| 2017-03-16 | 381 | 394 | 381 | 392 | 24,000 | 653.33 |
| 2017-03-15 | 406 | 406 | 379 | 379 | 54,000 | 631.67 |
| 2017-03-14 | 406 | 407 | 406 | 406 | 6,000 | 676.67 |
| 2017-03-13 | 412 | 415 | 407 | 407 | 28,000 | 678.33 |
| 2017-03-10 | 410 | 410 | 406 | 410 | 13,000 | 683.33 |
| 2017-03-09 | 407 | 410 | 407 | 410 | 5,000 | 683.33 |
| 2017-03-08 | 417 | 417 | 407 | 407 | 36,000 | 678.33 |
| 2017-03-07 | 423 | 423 | 415 | 415 | 28,000 | 691.67 |
| 2017-03-06 | 414 | 414 | 409 | 410 | 31,000 | 683.33 |
| 2017-03-03 | 414 | 415 | 407 | 414 | 59,000 | 690 |
| 2017-03-02 | 401 | 402 | 395 | 398 | 27,000 | 663.33 |
| 2017-03-01 | 396 | 397 | 391 | 396 | 39,000 | 660 |
| 2017-02-28 | 384 | 400 | 384 | 393 | 44,000 | 655 |
| 2017-02-27 | 385 | 388 | 380 | 388 | 33,000 | 646.67 |
| 2017-02-24 | 379 | 384 | 372 | 384 | 40,000 | 640 |
| 2017-02-23 | 372 | 388 | 372 | 379 | 84,000 | 631.67 |
| 2017-02-22 | 369 | 369 | 366 | 366 | 17,000 | 610 |
| 2017-02-21 | 364 | 368 | 364 | 368 | 9,000 | 613.33 |
| 2017-02-20 | 370 | 370 | 363 | 364 | 46,000 | 606.67 |
| 2017-02-17 | 371 | 372 | 369 | 370 | 17,000 | 616.67 |
| 2017-02-16 | 372 | 375 | 372 | 372 | 14,000 | 620 |
| 2017-02-15 | 377 | 378 | 371 | 371 | 19,000 | 618.33 |
| 2017-02-14 | 378 | 378 | 372 | 375 | 11,000 | 625 |
| 2017-02-13 | 375 | 376 | 373 | 376 | 19,000 | 626.67 |
| 2017-02-10 | 369 | 373 | 366 | 372 | 48,000 | 620 |
| 2017-02-09 | 376 | 378 | 368 | 369 | 29,000 | 615 |
| 2017-02-08 | 373 | 379 | 373 | 375 | 22,000 | 625 |
| 2017-02-07 | 378 | 378 | 373 | 373 | 38,000 | 621.67 |
| 2017-02-06 | 384 | 384 | 375 | 378 | 41,000 | 630 |
| 2017-02-03 | 364 | 392 | 364 | 370 | 82,000 | 616.67 |
| 2017-02-02 | 380 | 382 | 358 | 364 | 118,000 | 606.67 |
| 2017-02-01 | 365 | 389 | 350 | 372 | 477,000 | 620 |
| 2017-01-31 | 320 | 334 | 320 | 330 | 78,000 | 550 |
| 2017-01-30 | 315 | 321 | 315 | 321 | 40,000 | 535 |
| 2017-01-27 | 318 | 318 | 314 | 314 | 23,000 | 523.33 |
| 2017-01-26 | 318 | 318 | 311 | 315 | 28,000 | 525 |
| 2017-01-25 | 320 | 320 | 314 | 320 | 42,000 | 533.33 |
| 2017-01-24 | 305 | 318 | 305 | 315 | 74,000 | 525 |
| 2017-01-23 | 300 | 304 | 294 | 304 | 33,000 | 506.67 |
| 2017-01-20 | 291 | 295 | 291 | 294 | 35,000 | 490 |
| 2017-01-19 | 279 | 294 | 277 | 294 | 80,000 | 490 |
| 2017-01-18 | 283 | 283 | 275 | 279 | 8,000 | 465 |
| 2017-01-17 | 283 | 283 | 278 | 280 | 25,000 | 466.67 |
| 2017-01-16 | 288 | 288 | 284 | 284 | 17,000 | 473.33 |
| 2017-01-13 | 288 | 288 | 286 | 286 | 7,000 | 476.67 |
| 2017-01-12 | 290 | 291 | 286 | 288 | 21,000 | 480 |
| 2017-01-11 | 292 | 292 | 290 | 290 | 14,000 | 483.33 |
| 2017-01-10 | 290 | 290 | 288 | 290 | 13,000 | 483.33 |
| 2017-01-06 | 288 | 292 | 287 | 292 | 12,000 | 486.67 |
| 2017-01-05 | 293 | 293 | 290 | 291 | 20,000 | 485 |
| 2017-01-04 | 285 | 295 | 285 | 293 | 28,000 | 488.33 |
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
