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 |
---|---|---|---|---|---|
1998/12/25 | 242 | 242 | 242 | 242 | 2,000 |
1998/12/22 | 243 | 243 | 243 | 243 | 3,000 |
1998/12/18 | 228 | 228 | 222 | 222 | 2,000 |
1998/12/14 | 222 | 222 | 222 | 222 | 4,000 |
1998/12/11 | 222 | 222 | 222 | 222 | 2,000 |
1998/12/10 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/09 | 245 | 245 | 220 | 220 | 3,000 |
1998/12/08 | 246 | 246 | 223 | 223 | 2,000 |
1998/12/04 | 245 | 270 | 245 | 270 | 6,000 |
1998/12/02 | 271 | 271 | 271 | 271 | 1,000 |
1998/12/01 | 270 | 271 | 270 | 271 | 2,000 |
1998/11/27 | 230 | 230 | 230 | 230 | 2,000 |
1998/11/25 | 212 | 212 | 212 | 212 | 1,000 |
1998/11/24 | 210 | 211 | 205 | 205 | 4,000 |
1998/11/12 | 270 | 309 | 270 | 290 | 11,000 |
1998/11/11 | 230 | 270 | 230 | 270 | 5,000 |
1998/11/06 | 200 | 200 | 198 | 200 | 22,000 |
1998/11/05 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/28 | 230 | 230 | 230 | 230 | 2,000 |
1998/10/27 | 230 | 230 | 230 | 230 | 2,000 |
1998/10/23 | 198 | 198 | 198 | 198 | 2,000 |
1998/10/22 | 172 | 180 | 172 | 180 | 9,000 |
1998/10/21 | 202 | 202 | 162 | 162 | 3,000 |
1998/10/20 | 201 | 201 | 201 | 201 | 1,000 |
1998/10/19 | 202 | 202 | 201 | 201 | 2,000 |
1998/10/16 | 205 | 205 | 202 | 202 | 7,000 |
1998/10/15 | 203 | 207 | 203 | 207 | 5,000 |
1998/10/13 | 213 | 213 | 212 | 212 | 4,000 |
1998/10/12 | 212 | 212 | 212 | 212 | 3,000 |
1998/10/09 | 212 | 212 | 212 | 212 | 1,000 |
1998/10/08 | 226 | 226 | 226 | 226 | 1,000 |
1998/10/06 | 243 | 243 | 243 | 243 | 1,000 |
1998/09/28 | 259 | 259 | 259 | 259 | 1,000 |
1998/09/25 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/24 | 260 | 260 | 260 | 260 | 4,000 |
1998/09/22 | 264 | 264 | 260 | 260 | 7,000 |
1998/09/16 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/11 | 280 | 280 | 280 | 280 | 5,000 |
1998/09/10 | 280 | 280 | 280 | 280 | 10,000 |
1998/09/07 | 289 | 289 | 289 | 289 | 1,000 |
1998/08/28 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/27 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/26 | 295 | 300 | 295 | 300 | 4,000 |
1998/08/25 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/24 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/13 | 301 | 301 | 300 | 300 | 13,000 |
1998/08/12 | 300 | 300 | 300 | 300 | 4,000 |
1998/08/11 | 300 | 300 | 300 | 300 | 3,000 |
1998/08/10 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/07 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/06 | 300 | 300 | 300 | 300 | 5,000 |
1998/08/04 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/03 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/31 | 300 | 300 | 300 | 300 | 3,000 |
1998/07/30 | 300 | 300 | 300 | 300 | 3,000 |
1998/07/24 | 323 | 323 | 323 | 323 | 2,000 |
1998/07/23 | 325 | 325 | 325 | 325 | 2,000 |
1998/07/21 | 301 | 301 | 301 | 301 | 7,000 |
1998/07/17 | 301 | 301 | 301 | 301 | 1,000 |
1998/07/16 | 300 | 305 | 300 | 300 | 4,000 |
1998/07/15 | 300 | 300 | 300 | 300 | 12,000 |
1998/07/14 | 290 | 290 | 290 | 290 | 2,000 |
1998/07/10 | 283 | 283 | 283 | 283 | 1,000 |
1998/07/07 | 300 | 300 | 299 | 299 | 3,000 |
1998/07/03 | 299 | 300 | 299 | 300 | 9,000 |
1998/07/01 | 275 | 275 | 275 | 275 | 1,000 |
1998/06/29 | 290 | 290 | 290 | 290 | 2,000 |
1998/06/26 | 290 | 290 | 290 | 290 | 1,000 |
1998/06/24 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/18 | 286 | 291 | 286 | 291 | 3,000 |
1998/06/12 | 273 | 273 | 272 | 272 | 5,000 |
1998/06/05 | 270 | 270 | 270 | 270 | 13,000 |
1998/06/04 | 270 | 270 | 270 | 270 | 27,000 |
1998/06/03 | 270 | 270 | 270 | 270 | 27,000 |
1998/06/02 | 270 | 270 | 270 | 270 | 10,000 |
1998/06/01 | 276 | 276 | 270 | 270 | 17,000 |
1998/05/29 | 270 | 270 | 270 | 270 | 11,000 |
1998/05/28 | 270 | 270 | 270 | 270 | 5,000 |
1998/05/27 | 270 | 270 | 250 | 270 | 12,000 |
1998/05/26 | 270 | 270 | 270 | 270 | 2,000 |
1998/05/25 | 270 | 270 | 266 | 266 | 3,000 |
1998/05/15 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/14 | 271 | 275 | 271 | 275 | 6,000 |
1998/05/07 | 290 | 290 | 285 | 285 | 3,000 |
1998/04/27 | 291 | 291 | 291 | 291 | 3,000 |
1998/04/22 | 290 | 290 | 285 | 285 | 11,000 |
1998/04/16 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/13 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/10 | 290 | 290 | 290 | 290 | 2,000 |
1998/04/02 | 297 | 297 | 290 | 290 | 4,000 |
1998/03/31 | 321 | 321 | 310 | 310 | 2,000 |
1998/03/30 | 331 | 331 | 331 | 331 | 22,000 |
1998/03/26 | 305 | 305 | 305 | 305 | 1,000 |
1998/03/25 | 308 | 308 | 308 | 308 | 3,000 |
1998/03/24 | 300 | 300 | 300 | 300 | 17,000 |
1998/03/23 | 300 | 300 | 300 | 300 | 23,000 |
1998/03/16 | 310 | 310 | 305 | 305 | 44,000 |
1998/03/11 | 315 | 315 | 290 | 290 | 6,000 |
1998/03/10 | 315 | 315 | 310 | 310 | 5,000 |
1998/03/09 | 315 | 315 | 315 | 315 | 2,000 |
1998/03/06 | 313 | 317 | 310 | 315 | 6,000 |
1998/03/03 | 333 | 333 | 333 | 333 | 1,000 |
1998/02/26 | 340 | 340 | 340 | 340 | 1,000 |
1998/02/25 | 340 | 340 | 340 | 340 | 4,000 |
1998/02/24 | 339 | 339 | 339 | 339 | 1,000 |
1998/02/20 | 349 | 349 | 349 | 349 | 1,000 |
1998/02/18 | 350 | 350 | 350 | 350 | 3,000 |
1998/02/17 | 350 | 350 | 350 | 350 | 3,000 |
1998/02/16 | 349 | 350 | 349 | 350 | 5,000 |
1998/02/12 | 345 | 345 | 345 | 345 | 4,000 |
1998/02/06 | 289 | 289 | 289 | 289 | 1,000 |
1998/02/04 | 331 | 331 | 330 | 330 | 2,000 |
1998/02/03 | 347 | 347 | 347 | 347 | 1,000 |
1998/01/30 | 375 | 375 | 365 | 365 | 6,000 |
1998/01/29 | 368 | 370 | 368 | 370 | 3,000 |
1998/01/28 | 365 | 365 | 365 | 365 | 2,000 |
1998/01/27 | 355 | 365 | 355 | 365 | 7,000 |
1998/01/26 | 326 | 355 | 321 | 355 | 15,000 |
1998/01/23 | 300 | 321 | 300 | 321 | 11,000 |
1998/01/22 | 296 | 300 | 296 | 300 | 2,000 |
1998/01/21 | 296 | 296 | 296 | 296 | 1,000 |
1998/01/20 | 286 | 291 | 286 | 291 | 4,000 |
1998/01/19 | 275 | 275 | 275 | 275 | 10,000 |
1998/01/16 | 279 | 279 | 279 | 279 | 1,000 |
1998/01/14 | 283 | 283 | 283 | 283 | 1,000 |
1998/01/13 | 284 | 284 | 282 | 284 | 3,000 |
1998/01/12 | 285 | 285 | 285 | 285 | 1,000 |
1998/01/09 | 300 | 300 | 300 | 300 | 2,000 |
1998/01/08 | 281 | 282 | 281 | 282 | 4,000 |
1998/01/06 | 290 | 290 | 285 | 285 | 7,000 |