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 |
|---|---|---|---|---|---|
| 2009/12/25 | 134 | 134 | 134 | 134 | 3,000 |
| 2009/12/24 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/12/22 | 130 | 130 | 130 | 130 | 3,000 |
| 2009/12/08 | 134 | 134 | 134 | 134 | 3,000 |
| 2009/12/07 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/12/04 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/12/01 | 117 | 117 | 117 | 117 | 2,000 |
| 2009/11/30 | 132 | 132 | 132 | 132 | 2,000 |
| 2009/11/26 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/11/25 | 126 | 126 | 126 | 126 | 5,000 |
| 2009/11/24 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/11/18 | 111 | 115 | 111 | 115 | 2,000 |
| 2009/11/17 | 111 | 111 | 111 | 111 | 2,000 |
| 2009/11/16 | 111 | 111 | 111 | 111 | 6,000 |
| 2009/11/13 | 110 | 112 | 110 | 112 | 4,000 |
| 2009/11/12 | 110 | 110 | 110 | 110 | 2,000 |
| 2009/11/11 | 110 | 110 | 110 | 110 | 2,000 |
| 2009/11/10 | 110 | 110 | 110 | 110 | 1,000 |
| 2009/11/06 | 108 | 108 | 108 | 108 | 2,000 |
| 2009/10/23 | 112 | 112 | 112 | 112 | 7,000 |
| 2009/10/22 | 115 | 116 | 114 | 116 | 4,000 |
| 2009/10/21 | 114 | 114 | 114 | 114 | 1,000 |
| 2009/10/20 | 114 | 114 | 114 | 114 | 3,000 |
| 2009/10/15 | 109 | 109 | 109 | 109 | 2,000 |
| 2009/10/14 | 108 | 108 | 108 | 108 | 1,000 |
| 2009/10/07 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/10/06 | 109 | 109 | 109 | 109 | 1,000 |
| 2009/09/29 | 114 | 114 | 114 | 114 | 2,000 |
| 2009/09/28 | 120 | 120 | 120 | 120 | 1,000 |
| 2009/09/25 | 119 | 119 | 119 | 119 | 6,000 |
| 2009/09/18 | 118 | 118 | 111 | 113 | 6,000 |
| 2009/09/17 | 124 | 124 | 123 | 123 | 2,000 |
| 2009/09/15 | 124 | 124 | 124 | 124 | 2,000 |
| 2009/09/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/09/10 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/09/08 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/09/03 | 131 | 131 | 131 | 131 | 1,000 |
| 2009/09/02 | 129 | 129 | 129 | 129 | 2,000 |
| 2009/09/01 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/08/27 | 137 | 137 | 137 | 137 | 2,000 |
| 2009/08/26 | 141 | 141 | 141 | 141 | 2,000 |
| 2009/08/25 | 145 | 145 | 141 | 141 | 4,000 |
| 2009/08/24 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/08/19 | 129 | 131 | 129 | 131 | 8,000 |
| 2009/08/17 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/08/14 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/08/13 | 127 | 127 | 127 | 127 | 2,000 |
| 2009/08/12 | 126 | 126 | 126 | 126 | 1,000 |
| 2009/08/10 | 127 | 127 | 125 | 125 | 3,000 |
| 2009/08/07 | 127 | 127 | 127 | 127 | 5,000 |
| 2009/08/06 | 129 | 129 | 124 | 125 | 9,000 |
| 2009/08/05 | 128 | 129 | 128 | 129 | 3,000 |
| 2009/08/04 | 136 | 136 | 136 | 136 | 2,000 |
| 2009/07/29 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/07/28 | 138 | 138 | 135 | 135 | 2,000 |
| 2009/07/27 | 136 | 137 | 136 | 137 | 3,000 |
| 2009/07/24 | 141 | 141 | 141 | 141 | 4,000 |
| 2009/07/23 | 141 | 141 | 140 | 141 | 4,000 |
| 2009/07/22 | 137 | 140 | 137 | 140 | 2,000 |
| 2009/07/21 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/07/14 | 135 | 135 | 135 | 135 | 4,000 |
| 2009/07/13 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/07/10 | 143 | 143 | 143 | 143 | 5,000 |
| 2009/07/09 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/07/02 | 145 | 145 | 140 | 145 | 4,000 |
| 2009/07/01 | 141 | 141 | 139 | 139 | 3,000 |
| 2009/06/25 | 139 | 139 | 139 | 139 | 6,000 |
| 2009/06/24 | 138 | 139 | 138 | 139 | 2,000 |
| 2009/06/23 | 138 | 138 | 138 | 138 | 3,000 |
| 2009/06/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/06/18 | 135 | 139 | 135 | 139 | 4,000 |
| 2009/06/17 | 138 | 138 | 135 | 135 | 10,000 |
| 2009/06/11 | 130 | 140 | 129 | 140 | 4,000 |
| 2009/06/10 | 131 | 136 | 131 | 136 | 3,000 |
| 2009/06/02 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/05/28 | 133 | 133 | 133 | 133 | 1,000 |
| 2009/05/27 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/05/26 | 138 | 138 | 133 | 133 | 2,000 |
| 2009/05/25 | 139 | 139 | 133 | 133 | 7,000 |
| 2009/05/22 | 133 | 133 | 133 | 133 | 3,000 |
| 2009/05/19 | 128 | 128 | 128 | 128 | 1,000 |
| 2009/05/18 | 119 | 124 | 119 | 124 | 6,000 |
| 2009/05/11 | 145 | 145 | 145 | 145 | 4,000 |
| 2009/04/28 | 145 | 145 | 145 | 145 | 3,000 |
| 2009/04/24 | 133 | 133 | 133 | 133 | 3,000 |
| 2009/04/23 | 127 | 127 | 127 | 127 | 2,000 |
| 2009/04/22 | 127 | 127 | 127 | 127 | 1,000 |
| 2009/04/21 | 123 | 123 | 123 | 123 | 1,000 |
| 2009/03/30 | 122 | 122 | 122 | 122 | 1,000 |
| 2009/03/27 | 120 | 130 | 120 | 125 | 6,000 |
| 2009/03/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/03/25 | 134 | 134 | 134 | 134 | 6,000 |
| 2009/03/19 | 134 | 134 | 128 | 128 | 4,000 |
| 2009/03/17 | 131 | 141 | 131 | 131 | 5,000 |
| 2009/02/25 | 141 | 141 | 141 | 141 | 5,000 |
| 2009/02/24 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/02/23 | 135 | 135 | 135 | 135 | 3,000 |
| 2009/02/09 | 126 | 126 | 126 | 126 | 2,000 |
| 2009/02/06 | 134 | 134 | 129 | 129 | 2,000 |
| 2009/02/05 | 133 | 138 | 133 | 138 | 2,000 |
| 2009/02/04 | 138 | 143 | 138 | 143 | 2,000 |
| 2009/01/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/23 | 153 | 153 | 153 | 153 | 4,000 |
| 2009/01/22 | 146 | 150 | 146 | 146 | 3,000 |
| 2009/01/16 | 146 | 146 | 146 | 146 | 1,000 |
| 2009/01/15 | 136 | 136 | 136 | 136 | 1,000 |
| 2009/01/06 | 135 | 135 | 135 | 135 | 1,000 |
| 2009/01/05 | 134 | 135 | 134 | 135 | 3,000 |