三ッ星(5820)の株価時系列情報
三ッ星(5820)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/12/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/12/28 | 415 | 420 | 415 | 420 | 2,000 |
| 2005/12/27 | 420 | 420 | 410 | 410 | 8,000 |
| 2005/12/26 | 434 | 434 | 420 | 420 | 10,000 |
| 2005/12/22 | 434 | 434 | 434 | 434 | 4,000 |
| 2005/12/21 | 414 | 415 | 414 | 414 | 8,000 |
| 2005/12/20 | 414 | 414 | 414 | 414 | 2,000 |
| 2005/12/19 | 403 | 415 | 403 | 415 | 9,000 |
| 2005/12/16 | 400 | 402 | 392 | 402 | 14,000 |
| 2005/12/15 | 397 | 402 | 397 | 402 | 4,000 |
| 2005/12/14 | 405 | 405 | 391 | 397 | 8,000 |
| 2005/12/13 | 410 | 410 | 405 | 405 | 4,000 |
| 2005/12/12 | 415 | 416 | 415 | 415 | 5,000 |
| 2005/12/09 | 414 | 415 | 414 | 415 | 8,000 |
| 2005/12/08 | 411 | 411 | 410 | 410 | 2,000 |
| 2005/12/07 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/12/06 | 395 | 399 | 395 | 399 | 7,000 |
| 2005/12/05 | 404 | 415 | 403 | 405 | 8,000 |
| 2005/12/02 | 402 | 402 | 400 | 402 | 6,000 |
| 2005/12/01 | 402 | 402 | 402 | 402 | 2,000 |
| 2005/11/30 | 403 | 403 | 401 | 401 | 2,000 |
| 2005/11/29 | 399 | 400 | 399 | 400 | 2,000 |
| 2005/11/28 | 403 | 403 | 400 | 400 | 3,000 |
| 2005/11/25 | 408 | 408 | 408 | 408 | 2,000 |
| 2005/11/24 | 401 | 401 | 398 | 398 | 2,000 |
| 2005/11/22 | 408 | 410 | 408 | 410 | 4,000 |
| 2005/11/21 | 410 | 410 | 408 | 408 | 8,000 |
| 2005/11/18 | 403 | 407 | 403 | 407 | 7,000 |
| 2005/11/17 | 402 | 404 | 400 | 404 | 4,000 |
| 2005/11/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/11/15 | 407 | 408 | 396 | 396 | 3,000 |
| 2005/11/11 | 410 | 410 | 408 | 408 | 2,000 |
| 2005/11/10 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/11/09 | 411 | 420 | 411 | 419 | 7,000 |
| 2005/11/08 | 405 | 428 | 405 | 428 | 3,000 |
| 2005/11/07 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/11/04 | 426 | 426 | 400 | 403 | 7,000 |
| 2005/11/02 | 406 | 421 | 401 | 421 | 8,000 |
| 2005/11/01 | 410 | 411 | 410 | 411 | 3,000 |
| 2005/10/31 | 395 | 400 | 395 | 400 | 4,000 |
| 2005/10/28 | 395 | 395 | 392 | 395 | 7,000 |
| 2005/10/27 | 385 | 386 | 385 | 386 | 2,000 |
| 2005/10/26 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/10/25 | 390 | 390 | 385 | 385 | 7,000 |
| 2005/10/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/10/21 | 385 | 400 | 380 | 380 | 24,000 |
| 2005/10/20 | 380 | 385 | 380 | 385 | 6,000 |
| 2005/10/18 | 380 | 385 | 380 | 385 | 2,000 |
| 2005/10/17 | 381 | 385 | 381 | 385 | 7,000 |
| 2005/10/12 | 380 | 385 | 380 | 385 | 6,000 |
| 2005/10/11 | 380 | 380 | 379 | 379 | 10,000 |
| 2005/10/07 | 395 | 395 | 380 | 380 | 7,000 |
| 2005/10/05 | 390 | 390 | 385 | 389 | 12,000 |
| 2005/10/04 | 383 | 391 | 383 | 391 | 21,000 |
| 2005/10/03 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/09/30 | 379 | 380 | 379 | 380 | 4,000 |
| 2005/09/29 | 380 | 380 | 376 | 380 | 9,000 |
| 2005/09/28 | 387 | 387 | 376 | 380 | 7,000 |
| 2005/09/27 | 387 | 387 | 386 | 386 | 8,000 |
| 2005/09/26 | 373 | 374 | 373 | 374 | 3,000 |
| 2005/09/22 | 388 | 388 | 372 | 372 | 8,000 |
| 2005/09/21 | 378 | 379 | 372 | 372 | 4,000 |
| 2005/09/20 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/09/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/09/13 | 363 | 365 | 361 | 362 | 6,000 |
| 2005/09/12 | 374 | 374 | 373 | 373 | 2,000 |
| 2005/09/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/09/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/09/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/09/06 | 367 | 367 | 367 | 367 | 2,000 |
| 2005/09/02 | 364 | 364 | 363 | 364 | 4,000 |
| 2005/09/01 | 369 | 369 | 369 | 369 | 1,000 |
| 2005/08/31 | 385 | 385 | 384 | 385 | 4,000 |
| 2005/08/30 | 375 | 384 | 375 | 384 | 4,000 |
| 2005/08/26 | 370 | 370 | 370 | 370 | 10,000 |
| 2005/08/25 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/08/24 | 372 | 372 | 368 | 368 | 5,000 |
| 2005/08/23 | 371 | 372 | 370 | 372 | 15,000 |
| 2005/08/17 | 371 | 372 | 371 | 372 | 3,000 |
| 2005/08/16 | 363 | 365 | 360 | 365 | 7,000 |
| 2005/08/15 | 367 | 367 | 360 | 361 | 4,000 |
| 2005/08/12 | 367 | 367 | 367 | 367 | 1,000 |
| 2005/08/11 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/08/10 | 355 | 357 | 355 | 357 | 2,000 |
| 2005/08/08 | 356 | 356 | 346 | 346 | 3,000 |
| 2005/08/04 | 356 | 356 | 356 | 356 | 3,000 |
| 2005/08/02 | 360 | 370 | 360 | 370 | 2,000 |
| 2005/07/28 | 370 | 370 | 370 | 370 | 2,000 |
| 2005/07/26 | 385 | 385 | 370 | 370 | 2,000 |
| 2005/07/25 | 378 | 380 | 378 | 380 | 7,000 |
| 2005/07/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/07/21 | 370 | 370 | 370 | 370 | 4,000 |
| 2005/07/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/07/19 | 363 | 363 | 345 | 345 | 4,000 |
| 2005/07/15 | 363 | 363 | 363 | 363 | 1,000 |
| 2005/07/13 | 380 | 380 | 371 | 371 | 6,000 |
| 2005/07/12 | 380 | 380 | 380 | 380 | 6,000 |
| 2005/07/11 | 381 | 381 | 374 | 379 | 5,000 |
| 2005/07/08 | 371 | 371 | 370 | 371 | 10,000 |
| 2005/07/07 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/07/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/07/05 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/07/04 | 352 | 354 | 352 | 353 | 5,000 |
| 2005/07/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/06/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/06/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/06/27 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/06/24 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/06/23 | 339 | 340 | 339 | 340 | 2,000 |
| 2005/06/22 | 354 | 354 | 354 | 354 | 1,000 |
| 2005/06/21 | 350 | 355 | 350 | 355 | 5,000 |
| 2005/06/20 | 345 | 348 | 345 | 348 | 2,000 |
| 2005/06/17 | 340 | 344 | 340 | 344 | 3,000 |
| 2005/06/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/06/15 | 332 | 332 | 332 | 332 | 6,000 |
| 2005/06/13 | 335 | 336 | 332 | 332 | 11,000 |
| 2005/06/10 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/06/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/06/06 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/06/03 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/05/26 | 340 | 340 | 340 | 340 | 3,000 |
| 2005/05/25 | 355 | 355 | 340 | 340 | 5,000 |
| 2005/05/24 | 335 | 340 | 335 | 340 | 4,000 |
| 2005/05/20 | 331 | 336 | 331 | 335 | 5,000 |
| 2005/05/19 | 350 | 350 | 350 | 350 | 7,000 |
| 2005/05/17 | 330 | 338 | 326 | 338 | 18,000 |
| 2005/05/16 | 350 | 350 | 330 | 330 | 15,000 |
| 2005/05/12 | 360 | 360 | 350 | 357 | 12,000 |
| 2005/05/11 | 357 | 357 | 350 | 350 | 8,000 |
| 2005/05/10 | 363 | 363 | 362 | 362 | 10,000 |
| 2005/05/09 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/04/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/04/22 | 368 | 368 | 368 | 368 | 2,000 |
| 2005/04/20 | 380 | 380 | 375 | 375 | 4,000 |
| 2005/04/19 | 380 | 380 | 380 | 380 | 4,000 |
| 2005/04/18 | 389 | 389 | 389 | 389 | 1,000 |
| 2005/04/14 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/04/11 | 360 | 370 | 360 | 370 | 2,000 |
| 2005/04/08 | 361 | 361 | 360 | 360 | 4,000 |
| 2005/04/06 | 366 | 366 | 360 | 360 | 6,000 |
| 2005/03/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/03/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/03/29 | 371 | 380 | 371 | 380 | 9,000 |
| 2005/03/28 | 366 | 367 | 366 | 367 | 6,000 |
| 2005/03/25 | 388 | 388 | 388 | 388 | 2,000 |
| 2005/03/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/03/23 | 372 | 375 | 372 | 375 | 2,000 |
| 2005/03/22 | 396 | 396 | 372 | 372 | 6,000 |
| 2005/03/18 | 394 | 396 | 394 | 396 | 3,000 |
| 2005/03/15 | 400 | 400 | 395 | 395 | 8,000 |
| 2005/03/14 | 374 | 395 | 368 | 395 | 17,000 |
| 2005/03/11 | 365 | 373 | 365 | 372 | 4,000 |
| 2005/03/10 | 361 | 361 | 361 | 361 | 2,000 |
| 2005/03/09 | 362 | 362 | 362 | 362 | 2,000 |
| 2005/03/08 | 375 | 375 | 375 | 375 | 6,000 |
| 2005/03/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/03 | 366 | 366 | 365 | 365 | 2,000 |
| 2005/03/02 | 374 | 375 | 374 | 375 | 6,000 |
| 2005/02/28 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/02/25 | 374 | 374 | 373 | 374 | 5,000 |
| 2005/02/23 | 353 | 360 | 353 | 360 | 8,000 |
| 2005/02/22 | 375 | 375 | 370 | 370 | 4,000 |
| 2005/02/21 | 371 | 371 | 371 | 371 | 1,000 |
| 2005/02/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/02/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/02/16 | 370 | 370 | 365 | 365 | 2,000 |
| 2005/02/15 | 366 | 390 | 365 | 390 | 12,000 |
| 2005/02/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/02/09 | 395 | 395 | 390 | 390 | 6,000 |
| 2005/02/07 | 399 | 400 | 399 | 400 | 6,000 |
| 2005/02/04 | 395 | 395 | 395 | 395 | 2,000 |
| 2005/02/02 | 385 | 395 | 385 | 395 | 2,000 |
| 2005/02/01 | 400 | 400 | 395 | 395 | 3,000 |
| 2005/01/31 | 395 | 395 | 392 | 395 | 3,000 |
| 2005/01/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/01/27 | 379 | 385 | 379 | 385 | 25,000 |
| 2005/01/26 | 362 | 377 | 362 | 377 | 15,000 |
| 2005/01/25 | 366 | 367 | 366 | 367 | 5,000 |
| 2005/01/24 | 366 | 366 | 366 | 366 | 2,000 |
| 2005/01/21 | 358 | 358 | 358 | 358 | 3,000 |
| 2005/01/20 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/01/19 | 351 | 351 | 351 | 351 | 2,000 |
| 2005/01/17 | 365 | 365 | 360 | 365 | 15,000 |
| 2005/01/14 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/01/13 | 356 | 356 | 350 | 350 | 2,000 |
| 2005/01/12 | 355 | 356 | 355 | 356 | 2,000 |
| 2005/01/11 | 345 | 356 | 345 | 356 | 4,000 |
| 2005/01/07 | 331 | 342 | 331 | 342 | 4,000 |
| 2005/01/06 | 330 | 333 | 330 | 333 | 4,000 |
| 2005/01/05 | 321 | 326 | 321 | 326 | 2,000 |