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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,880 | 4,000 | 3,875 | 3,935 | 2,900 |
| 2021/12/29 | 3,750 | 3,980 | 3,680 | 3,880 | 2,600 |
| 2021/12/28 | 3,935 | 3,995 | 3,840 | 3,840 | 1,900 |
| 2021/12/27 | 3,970 | 3,970 | 3,830 | 3,935 | 1,700 |
| 2021/12/24 | 3,925 | 3,950 | 3,855 | 3,925 | 4,300 |
| 2021/12/23 | 3,760 | 3,945 | 3,755 | 3,925 | 1,700 |
| 2021/12/22 | 3,900 | 3,900 | 3,755 | 3,760 | 1,400 |
| 2021/12/20 | 3,870 | 4,020 | 3,830 | 3,830 | 4,300 |
| 2021/12/17 | 3,660 | 3,940 | 3,660 | 3,940 | 4,000 |
| 2021/12/16 | 3,775 | 3,800 | 3,730 | 3,730 | 1,000 |
| 2021/12/15 | 3,580 | 3,880 | 3,580 | 3,635 | 5,100 |
| 2021/12/14 | 3,655 | 3,790 | 3,655 | 3,790 | 200 |
| 2021/12/13 | 3,750 | 3,800 | 3,745 | 3,795 | 2,600 |
| 2021/12/10 | 3,720 | 3,730 | 3,580 | 3,730 | 400 |
| 2021/12/09 | 3,865 | 3,865 | 3,720 | 3,720 | 1,800 |
| 2021/12/08 | 3,660 | 3,700 | 3,660 | 3,665 | 300 |
| 2021/12/07 | 3,685 | 3,850 | 3,590 | 3,730 | 5,200 |
| 2021/12/06 | 3,745 | 3,755 | 3,745 | 3,755 | 600 |
| 2021/12/03 | 3,785 | 3,870 | 3,780 | 3,820 | 3,200 |
| 2021/12/02 | 3,870 | 3,915 | 3,720 | 3,835 | 5,700 |
| 2021/12/01 | 3,900 | 3,960 | 3,730 | 3,870 | 12,300 |
| 2021/11/30 | 3,340 | 3,755 | 3,340 | 3,690 | 11,100 |
| 2021/11/29 | 3,500 | 3,525 | 3,280 | 3,410 | 5,500 |
| 2021/11/26 | 3,700 | 3,840 | 3,405 | 3,410 | 8,900 |
| 2021/11/25 | 3,160 | 3,675 | 3,160 | 3,540 | 27,400 |
| 2021/11/24 | 3,015 | 3,140 | 2,945 | 3,140 | 7,800 |
| 2021/11/22 | 3,010 | 3,050 | 2,948 | 2,998 | 1,500 |
| 2021/11/19 | 3,090 | 3,140 | 2,996 | 2,996 | 1,100 |
| 2021/11/18 | 2,942 | 3,140 | 2,942 | 3,020 | 7,000 |
| 2021/11/17 | 2,896 | 3,015 | 2,896 | 2,992 | 2,600 |
| 2021/11/16 | 2,903 | 3,000 | 2,903 | 2,994 | 2,400 |
| 2021/11/15 | 2,885 | 2,996 | 2,729 | 2,874 | 3,100 |
| 2021/11/12 | 2,952 | 3,000 | 2,894 | 2,905 | 3,100 |
| 2021/11/11 | 3,025 | 3,025 | 2,952 | 2,952 | 400 |
| 2021/11/10 | 3,010 | 3,085 | 2,995 | 3,000 | 2,500 |
| 2021/11/09 | 3,030 | 3,035 | 2,991 | 2,995 | 3,200 |
| 2021/11/08 | 2,999 | 2,999 | 2,950 | 2,990 | 2,300 |
| 2021/11/05 | 2,990 | 3,020 | 2,943 | 3,020 | 2,500 |
| 2021/11/04 | 3,100 | 3,100 | 2,933 | 3,005 | 5,900 |
| 2021/11/02 | 3,010 | 3,010 | 2,995 | 2,995 | 700 |
| 2021/11/01 | 3,140 | 3,150 | 3,030 | 3,035 | 2,900 |
| 2021/10/29 | 3,080 | 3,080 | 3,000 | 3,000 | 1,500 |
| 2021/10/28 | 2,966 | 3,150 | 2,966 | 3,030 | 900 |
| 2021/10/27 | 3,180 | 3,250 | 2,960 | 2,960 | 3,100 |
| 2021/10/26 | 3,270 | 3,280 | 3,210 | 3,250 | 3,200 |
| 2021/10/25 | 3,195 | 3,230 | 3,100 | 3,210 | 4,500 |
| 2021/10/22 | 3,235 | 3,235 | 3,110 | 3,170 | 3,400 |
| 2021/10/21 | 3,165 | 3,300 | 3,100 | 3,180 | 6,000 |
| 2021/10/20 | 3,260 | 3,385 | 3,190 | 3,195 | 9,100 |
| 2021/10/19 | 3,055 | 3,365 | 3,050 | 3,260 | 16,500 |
| 2021/10/18 | 3,100 | 3,125 | 2,884 | 3,125 | 8,200 |
| 2021/10/15 | 2,865 | 2,967 | 2,838 | 2,934 | 5,900 |
| 2021/10/14 | 2,950 | 2,970 | 2,864 | 2,865 | 5,900 |
| 2021/10/13 | 2,798 | 2,966 | 2,722 | 2,950 | 14,000 |
| 2021/10/12 | 2,858 | 2,860 | 2,759 | 2,759 | 3,500 |
| 2021/10/11 | 2,835 | 2,947 | 2,723 | 2,808 | 8,000 |
| 2021/10/08 | 2,891 | 2,928 | 2,735 | 2,735 | 2,700 |
| 2021/10/07 | 2,867 | 2,960 | 2,724 | 2,741 | 7,300 |
| 2021/10/06 | 2,709 | 3,090 | 2,709 | 2,867 | 21,500 |
| 2021/10/05 | 2,763 | 2,763 | 2,580 | 2,630 | 9,900 |
| 2021/10/04 | 2,806 | 2,850 | 2,673 | 2,813 | 5,700 |
| 2021/10/01 | 2,836 | 2,921 | 2,836 | 2,866 | 3,200 |
| 2021/09/30 | 2,880 | 3,185 | 2,820 | 2,886 | 14,000 |
| 2021/09/29 | 2,961 | 2,978 | 2,768 | 2,890 | 14,400 |
| 2021/09/28 | 2,895 | 3,500 | 2,895 | 3,065 | 45,500 |
| 2021/09/27 | 2,578 | 3,065 | 2,578 | 3,065 | 41,800 |
| 2021/09/24 | 2,606 | 2,623 | 2,543 | 2,562 | 9,200 |
| 2021/09/22 | 2,911 | 2,911 | 2,505 | 2,567 | 46,200 |
| 2021/09/21 | 2,872 | 2,949 | 2,860 | 2,911 | 5,600 |
| 2021/09/17 | 2,972 | 3,020 | 2,950 | 2,966 | 9,600 |
| 2021/09/16 | 3,040 | 3,045 | 2,926 | 3,030 | 24,800 |
| 2021/09/15 | 3,050 | 3,180 | 2,961 | 3,080 | 87,700 |
| 2021/09/14 | 3,820 | 3,860 | 3,400 | 3,400 | 55,300 |
| 2021/09/13 | 4,310 | 4,685 | 3,910 | 4,100 | 69,600 |
| 2021/09/10 | 3,600 | 4,250 | 3,570 | 4,170 | 71,800 |
| 2021/09/09 | 3,550 | 3,775 | 3,410 | 3,665 | 28,300 |
| 2021/09/08 | 3,340 | 3,790 | 3,290 | 3,665 | 48,800 |
| 2021/09/07 | 3,300 | 3,445 | 2,970 | 3,350 | 53,800 |
| 2021/09/06 | 2,870 | 3,350 | 2,852 | 3,350 | 74,700 |
| 2021/09/03 | 2,446 | 2,950 | 2,415 | 2,865 | 55,600 |
| 2021/09/02 | 2,999 | 3,300 | 2,495 | 2,540 | 87,300 |
| 2021/09/01 | 2,965 | 3,110 | 2,820 | 2,995 | 48,400 |
| 2021/08/31 | 2,663 | 2,815 | 2,659 | 2,815 | 34,900 |
| 2021/08/30 | 2,500 | 2,714 | 2,416 | 2,698 | 56,500 |
| 2021/08/27 | 2,249 | 2,500 | 2,206 | 2,449 | 37,100 |
| 2021/08/26 | 2,280 | 2,348 | 2,255 | 2,299 | 19,800 |
| 2021/08/25 | 2,240 | 2,300 | 2,195 | 2,293 | 51,600 |
| 2021/08/24 | 1,943 | 2,250 | 1,900 | 2,190 | 109,500 |
| 2021/08/23 | 1,814 | 1,940 | 1,802 | 1,930 | 40,500 |
| 2021/08/20 | 1,736 | 1,915 | 1,735 | 1,894 | 40,100 |
| 2021/08/19 | 1,696 | 1,730 | 1,693 | 1,730 | 1,500 |
| 2021/08/18 | 1,795 | 1,800 | 1,752 | 1,765 | 6,300 |
| 2021/08/17 | 1,682 | 1,795 | 1,682 | 1,774 | 15,200 |
| 2021/08/16 | 1,725 | 1,758 | 1,715 | 1,722 | 1,900 |
| 2021/08/13 | 1,615 | 1,768 | 1,614 | 1,765 | 16,500 |
| 2021/08/12 | 1,585 | 1,660 | 1,585 | 1,655 | 5,700 |
| 2021/08/11 | 1,629 | 1,629 | 1,561 | 1,613 | 4,600 |
| 2021/08/10 | 1,613 | 1,650 | 1,612 | 1,629 | 2,200 |
| 2021/08/06 | 1,662 | 1,686 | 1,618 | 1,680 | 10,000 |
| 2021/08/05 | 1,722 | 1,765 | 1,660 | 1,662 | 5,600 |
| 2021/08/04 | 1,893 | 1,893 | 1,700 | 1,796 | 47,100 |
| 2021/08/03 | 1,673 | 1,895 | 1,673 | 1,890 | 73,200 |
| 2021/08/02 | 1,540 | 1,861 | 1,505 | 1,658 | 71,500 |
| 2021/07/30 | 1,429 | 1,557 | 1,429 | 1,557 | 49,200 |
| 2021/07/29 | 1,370 | 1,440 | 1,370 | 1,410 | 7,000 |
| 2021/07/28 | 1,375 | 1,420 | 1,345 | 1,370 | 10,400 |
| 2021/07/27 | 1,375 | 1,375 | 1,327 | 1,345 | 3,400 |
| 2021/07/26 | 1,340 | 1,345 | 1,321 | 1,345 | 4,800 |
| 2021/07/21 | 1,350 | 1,370 | 1,338 | 1,340 | 9,500 |
| 2021/07/20 | 1,313 | 1,350 | 1,305 | 1,330 | 10,300 |
| 2021/07/19 | 1,288 | 1,369 | 1,288 | 1,347 | 10,600 |
| 2021/07/16 | 1,287 | 1,295 | 1,287 | 1,288 | 600 |
| 2021/07/15 | 1,289 | 1,300 | 1,289 | 1,290 | 1,900 |
| 2021/07/14 | 1,292 | 1,305 | 1,292 | 1,292 | 2,200 |
| 2021/07/13 | 1,281 | 1,300 | 1,281 | 1,296 | 1,600 |
| 2021/07/12 | 1,282 | 1,285 | 1,282 | 1,283 | 1,000 |
| 2021/07/09 | 1,277 | 1,277 | 1,274 | 1,276 | 1,100 |
| 2021/07/08 | 1,280 | 1,313 | 1,280 | 1,281 | 1,700 |
| 2021/07/07 | 1,284 | 1,284 | 1,271 | 1,276 | 2,200 |
| 2021/07/06 | 1,300 | 1,305 | 1,285 | 1,285 | 7,400 |
| 2021/07/05 | 1,338 | 1,338 | 1,304 | 1,304 | 4,200 |
| 2021/07/02 | 1,312 | 1,312 | 1,298 | 1,298 | 400 |
| 2021/07/01 | 1,303 | 1,303 | 1,297 | 1,297 | 1,300 |
| 2021/06/30 | 1,322 | 1,322 | 1,303 | 1,303 | 2,500 |
| 2021/06/29 | 1,313 | 1,333 | 1,313 | 1,325 | 1,200 |
| 2021/06/28 | 1,300 | 1,315 | 1,300 | 1,311 | 2,400 |
| 2021/06/25 | 1,305 | 1,323 | 1,300 | 1,303 | 4,200 |
| 2021/06/24 | 1,300 | 1,315 | 1,300 | 1,305 | 4,200 |
| 2021/06/23 | 1,300 | 1,300 | 1,298 | 1,300 | 300 |
| 2021/06/22 | 1,285 | 1,300 | 1,282 | 1,288 | 7,900 |
| 2021/06/21 | 1,281 | 1,285 | 1,260 | 1,282 | 2,800 |
| 2021/06/18 | 1,285 | 1,290 | 1,285 | 1,290 | 1,300 |
| 2021/06/17 | 1,303 | 1,303 | 1,279 | 1,289 | 4,500 |
| 2021/06/16 | 1,308 | 1,312 | 1,308 | 1,312 | 500 |
| 2021/06/15 | 1,318 | 1,330 | 1,301 | 1,305 | 2,200 |
| 2021/06/14 | 1,305 | 1,316 | 1,300 | 1,313 | 2,400 |
| 2021/06/11 | 1,315 | 1,320 | 1,301 | 1,302 | 5,900 |
| 2021/06/10 | 1,318 | 1,318 | 1,318 | 1,318 | 500 |
| 2021/06/09 | 1,297 | 1,318 | 1,297 | 1,318 | 2,400 |
| 2021/06/08 | 1,287 | 1,309 | 1,287 | 1,300 | 2,600 |
| 2021/06/07 | 1,340 | 1,340 | 1,277 | 1,287 | 12,100 |
| 2021/06/04 | 1,337 | 1,337 | 1,319 | 1,322 | 1,500 |
| 2021/06/03 | 1,323 | 1,324 | 1,322 | 1,323 | 1,000 |
| 2021/06/02 | 1,323 | 1,329 | 1,310 | 1,310 | 2,700 |
| 2021/06/01 | 1,336 | 1,337 | 1,336 | 1,337 | 300 |
| 2021/05/31 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2021/05/28 | 1,329 | 1,336 | 1,316 | 1,316 | 1,300 |
| 2021/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2021/05/26 | 1,330 | 1,330 | 1,321 | 1,321 | 300 |
| 2021/05/25 | 1,322 | 1,335 | 1,318 | 1,335 | 2,900 |
| 2021/05/24 | 1,336 | 1,336 | 1,320 | 1,320 | 800 |
| 2021/05/21 | 1,342 | 1,342 | 1,321 | 1,328 | 700 |
| 2021/05/20 | 1,321 | 1,340 | 1,321 | 1,330 | 1,400 |
| 2021/05/19 | 1,330 | 1,340 | 1,325 | 1,325 | 2,300 |
| 2021/05/18 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2021/05/17 | 1,339 | 1,339 | 1,316 | 1,318 | 1,200 |
| 2021/05/14 | 1,336 | 1,350 | 1,307 | 1,310 | 8,500 |
| 2021/05/13 | 1,321 | 1,366 | 1,321 | 1,366 | 2,900 |
| 2021/05/12 | 1,340 | 1,344 | 1,328 | 1,333 | 2,400 |
| 2021/05/11 | 1,360 | 1,360 | 1,339 | 1,339 | 1,900 |
| 2021/05/10 | 1,368 | 1,368 | 1,346 | 1,360 | 1,500 |
| 2021/05/07 | 1,355 | 1,355 | 1,337 | 1,349 | 1,100 |
| 2021/05/06 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2021/04/30 | 1,330 | 1,340 | 1,319 | 1,319 | 1,600 |
| 2021/04/28 | 1,310 | 1,311 | 1,300 | 1,310 | 3,000 |
| 2021/04/27 | 1,322 | 1,333 | 1,313 | 1,313 | 1,900 |
| 2021/04/26 | 1,329 | 1,349 | 1,307 | 1,326 | 7,500 |
| 2021/04/23 | 1,292 | 1,370 | 1,292 | 1,323 | 11,700 |
| 2021/04/22 | 1,312 | 1,312 | 1,298 | 1,304 | 700 |
| 2021/04/21 | 1,306 | 1,312 | 1,293 | 1,296 | 2,000 |
| 2021/04/20 | 1,311 | 1,311 | 1,308 | 1,309 | 2,700 |
| 2021/04/19 | 1,325 | 1,325 | 1,312 | 1,315 | 400 |
| 2021/04/16 | 1,318 | 1,349 | 1,318 | 1,319 | 4,500 |
| 2021/04/15 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2021/04/14 | 1,307 | 1,316 | 1,303 | 1,316 | 2,200 |
| 2021/04/13 | 1,319 | 1,319 | 1,301 | 1,307 | 2,100 |
| 2021/04/12 | 1,310 | 1,310 | 1,305 | 1,310 | 1,200 |
| 2021/04/09 | 1,329 | 1,329 | 1,310 | 1,310 | 1,600 |
| 2021/04/08 | 1,347 | 1,348 | 1,315 | 1,324 | 3,400 |
| 2021/04/07 | 1,330 | 1,336 | 1,320 | 1,328 | 3,500 |
| 2021/04/06 | 1,350 | 1,350 | 1,331 | 1,331 | 400 |
| 2021/04/05 | 1,374 | 1,378 | 1,340 | 1,350 | 4,600 |
| 2021/04/02 | 1,370 | 1,400 | 1,370 | 1,370 | 1,200 |
| 2021/04/01 | 1,372 | 1,386 | 1,360 | 1,360 | 1,100 |
| 2021/03/31 | 1,398 | 1,398 | 1,376 | 1,376 | 800 |
| 2021/03/30 | 1,355 | 1,423 | 1,333 | 1,394 | 3,100 |
| 2021/03/29 | 1,464 | 1,464 | 1,434 | 1,435 | 700 |
| 2021/03/26 | 1,468 | 1,468 | 1,438 | 1,466 | 400 |
| 2021/03/25 | 1,418 | 1,469 | 1,389 | 1,469 | 2,400 |
| 2021/03/24 | 1,430 | 1,434 | 1,385 | 1,434 | 4,200 |
| 2021/03/23 | 1,460 | 1,468 | 1,425 | 1,425 | 1,300 |
| 2021/03/22 | 1,408 | 1,469 | 1,408 | 1,469 | 4,700 |
| 2021/03/19 | 1,386 | 1,408 | 1,386 | 1,408 | 3,700 |
| 2021/03/18 | 1,350 | 1,380 | 1,350 | 1,378 | 2,900 |
| 2021/03/17 | 1,362 | 1,367 | 1,348 | 1,367 | 2,400 |
| 2021/03/16 | 1,360 | 1,366 | 1,350 | 1,350 | 3,500 |
| 2021/03/15 | 1,346 | 1,360 | 1,346 | 1,350 | 1,300 |
| 2021/03/12 | 1,348 | 1,348 | 1,345 | 1,345 | 400 |
| 2021/03/11 | 1,352 | 1,352 | 1,331 | 1,331 | 1,400 |
| 2021/03/10 | 1,345 | 1,359 | 1,335 | 1,337 | 2,400 |
| 2021/03/09 | 1,346 | 1,346 | 1,325 | 1,339 | 3,500 |
| 2021/03/08 | 1,330 | 1,346 | 1,330 | 1,330 | 1,500 |
| 2021/03/05 | 1,330 | 1,330 | 1,312 | 1,330 | 1,200 |
| 2021/03/04 | 1,313 | 1,339 | 1,312 | 1,312 | 500 |
| 2021/03/03 | 1,350 | 1,350 | 1,321 | 1,321 | 500 |
| 2021/03/01 | 1,349 | 1,350 | 1,349 | 1,350 | 300 |
| 2021/02/26 | 1,350 | 1,350 | 1,327 | 1,327 | 500 |
| 2021/02/25 | 1,341 | 1,346 | 1,297 | 1,345 | 2,000 |
| 2021/02/24 | 1,335 | 1,335 | 1,312 | 1,312 | 500 |
| 2021/02/22 | 1,339 | 1,339 | 1,321 | 1,330 | 300 |
| 2021/02/19 | 1,346 | 1,346 | 1,316 | 1,316 | 1,000 |
| 2021/02/18 | 1,349 | 1,349 | 1,306 | 1,320 | 2,500 |
| 2021/02/17 | 1,290 | 1,320 | 1,290 | 1,320 | 700 |
| 2021/02/16 | 1,310 | 1,322 | 1,277 | 1,319 | 1,600 |
| 2021/02/15 | 1,320 | 1,320 | 1,300 | 1,307 | 800 |
| 2021/02/12 | 1,310 | 1,317 | 1,301 | 1,301 | 600 |
| 2021/02/10 | 1,318 | 1,318 | 1,300 | 1,315 | 500 |
| 2021/02/09 | 1,319 | 1,319 | 1,300 | 1,300 | 200 |
| 2021/02/08 | 1,307 | 1,325 | 1,301 | 1,325 | 1,700 |
| 2021/02/05 | 1,370 | 1,370 | 1,300 | 1,307 | 3,400 |
| 2021/02/04 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2021/02/03 | 1,280 | 1,292 | 1,252 | 1,277 | 2,600 |
| 2021/02/02 | 1,280 | 1,311 | 1,250 | 1,251 | 3,600 |
| 2021/02/01 | 1,265 | 1,276 | 1,250 | 1,255 | 6,100 |
| 2021/01/29 | 1,300 | 1,400 | 1,265 | 1,265 | 12,100 |
| 2021/01/28 | 1,273 | 1,299 | 1,270 | 1,270 | 700 |
| 2021/01/27 | 1,295 | 1,295 | 1,269 | 1,277 | 1,000 |
| 2021/01/26 | 1,280 | 1,281 | 1,280 | 1,281 | 400 |
| 2021/01/25 | 1,318 | 1,322 | 1,260 | 1,265 | 4,700 |
| 2021/01/22 | 1,334 | 1,334 | 1,294 | 1,318 | 800 |
| 2021/01/21 | 1,304 | 1,331 | 1,302 | 1,331 | 1,800 |
| 2021/01/20 | 1,273 | 1,319 | 1,260 | 1,295 | 6,900 |
| 2021/01/19 | 1,291 | 1,291 | 1,272 | 1,272 | 700 |
| 2021/01/18 | 1,275 | 1,294 | 1,271 | 1,271 | 4,500 |
| 2021/01/15 | 1,283 | 1,300 | 1,270 | 1,275 | 3,700 |
| 2021/01/14 | 1,316 | 1,400 | 1,266 | 1,283 | 25,600 |
| 2021/01/13 | 1,414 | 1,564 | 1,315 | 1,323 | 144,700 |
| 2021/01/12 | 1,278 | 1,284 | 1,264 | 1,264 | 400 |
| 2021/01/08 | 1,265 | 1,286 | 1,265 | 1,265 | 2,500 |
| 2021/01/07 | 1,263 | 1,306 | 1,250 | 1,250 | 1,500 |
| 2021/01/06 | 1,267 | 1,267 | 1,256 | 1,264 | 800 |
| 2021/01/05 | 1,262 | 1,266 | 1,262 | 1,262 | 1,200 |
| 2021/01/04 | 1,276 | 1,277 | 1,263 | 1,263 | 1,000 |