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 |
---|---|---|---|---|---|
1999/12/30 | 241 | 241 | 241 | 241 | 1,000 |
1999/12/29 | 241 | 241 | 241 | 241 | 1,000 |
1999/12/28 | 240 | 240 | 240 | 240 | 1,000 |
1999/12/27 | 250 | 250 | 240 | 240 | 2,000 |
1999/12/24 | 230 | 240 | 230 | 240 | 3,000 |
1999/12/22 | 225 | 230 | 225 | 230 | 3,000 |
1999/12/16 | 230 | 230 | 230 | 230 | 1,000 |
1999/12/15 | 230 | 230 | 230 | 230 | 3,000 |
1999/12/14 | 240 | 240 | 240 | 240 | 1,000 |
1999/12/13 | 241 | 241 | 241 | 241 | 1,000 |
1999/12/10 | 245 | 245 | 245 | 245 | 10,000 |
1999/12/09 | 245 | 245 | 245 | 245 | 2,000 |
1999/12/07 | 240 | 242 | 240 | 242 | 3,000 |
1999/12/06 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/02 | 254 | 254 | 254 | 254 | 1,000 |
1999/11/26 | 261 | 261 | 260 | 260 | 2,000 |
1999/11/25 | 270 | 270 | 260 | 260 | 7,000 |
1999/11/24 | 270 | 270 | 270 | 270 | 1,000 |
1999/11/22 | 270 | 270 | 270 | 270 | 2,000 |
1999/11/11 | 260 | 260 | 260 | 260 | 3,000 |
1999/11/09 | 261 | 261 | 261 | 261 | 1,000 |
1999/11/08 | 270 | 270 | 270 | 270 | 2,000 |
1999/11/04 | 280 | 280 | 280 | 280 | 4,000 |
1999/11/02 | 271 | 280 | 271 | 280 | 2,000 |
1999/10/28 | 301 | 301 | 301 | 301 | 3,000 |
1999/10/27 | 301 | 301 | 301 | 301 | 1,000 |
1999/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/25 | 300 | 300 | 300 | 300 | 3,000 |
1999/10/22 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/15 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/14 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/07 | 271 | 271 | 271 | 271 | 4,000 |
1999/10/05 | 271 | 271 | 271 | 271 | 1,000 |
1999/10/04 | 293 | 293 | 293 | 293 | 1,000 |
1999/10/01 | 296 | 296 | 296 | 296 | 3,000 |
1999/09/29 | 300 | 300 | 300 | 300 | 2,000 |
1999/09/27 | 329 | 329 | 329 | 329 | 3,000 |
1999/09/24 | 330 | 330 | 330 | 330 | 1,000 |
1999/09/14 | 301 | 305 | 301 | 305 | 2,000 |
1999/09/13 | 300 | 300 | 300 | 300 | 4,000 |
1999/09/10 | 330 | 330 | 330 | 330 | 3,000 |
1999/09/08 | 330 | 330 | 330 | 330 | 1,000 |
1999/09/03 | 330 | 330 | 330 | 330 | 5,000 |
1999/08/31 | 285 | 285 | 285 | 285 | 1,000 |
1999/08/25 | 315 | 320 | 315 | 320 | 2,000 |
1999/08/24 | 315 | 315 | 315 | 315 | 2,000 |
1999/08/23 | 315 | 315 | 315 | 315 | 1,000 |
1999/08/18 | 330 | 330 | 330 | 330 | 1,000 |
1999/08/16 | 320 | 320 | 310 | 310 | 3,000 |
1999/08/11 | 320 | 320 | 319 | 319 | 2,000 |
1999/08/06 | 318 | 318 | 318 | 318 | 1,000 |
1999/07/29 | 327 | 349 | 327 | 349 | 2,000 |
1999/07/27 | 330 | 330 | 330 | 330 | 1,000 |
1999/07/26 | 340 | 340 | 340 | 340 | 4,000 |
1999/07/23 | 360 | 360 | 360 | 360 | 2,000 |
1999/07/22 | 350 | 360 | 350 | 360 | 6,000 |
1999/07/21 | 350 | 350 | 350 | 350 | 5,000 |
1999/07/19 | 357 | 357 | 350 | 350 | 3,000 |
1999/07/15 | 359 | 359 | 358 | 359 | 4,000 |
1999/07/14 | 330 | 348 | 330 | 348 | 4,000 |
1999/07/13 | 335 | 335 | 330 | 330 | 5,000 |
1999/07/09 | 320 | 321 | 320 | 320 | 12,000 |
1999/07/07 | 319 | 320 | 310 | 310 | 4,000 |
1999/07/06 | 320 | 320 | 320 | 320 | 5,000 |
1999/07/05 | 318 | 318 | 318 | 318 | 2,000 |
1999/07/02 | 317 | 317 | 317 | 317 | 5,000 |
1999/07/01 | 320 | 320 | 320 | 320 | 1,000 |
1999/06/30 | 317 | 320 | 317 | 320 | 8,000 |
1999/06/29 | 301 | 301 | 301 | 301 | 3,000 |
1999/06/25 | 295 | 309 | 295 | 301 | 7,000 |
1999/06/24 | 300 | 300 | 298 | 298 | 2,000 |
1999/06/23 | 321 | 321 | 301 | 301 | 3,000 |
1999/06/22 | 321 | 321 | 321 | 321 | 1,000 |
1999/06/21 | 296 | 298 | 296 | 298 | 3,000 |
1999/06/18 | 290 | 290 | 290 | 290 | 3,000 |
1999/06/17 | 280 | 290 | 280 | 290 | 5,000 |
1999/06/16 | 290 | 295 | 290 | 295 | 6,000 |
1999/06/15 | 280 | 280 | 280 | 280 | 1,000 |
1999/06/14 | 289 | 290 | 289 | 290 | 6,000 |
1999/06/03 | 265 | 265 | 265 | 265 | 1,000 |
1999/05/27 | 260 | 260 | 260 | 260 | 2,000 |
1999/05/26 | 265 | 269 | 265 | 269 | 2,000 |
1999/05/25 | 270 | 270 | 265 | 265 | 4,000 |
1999/05/20 | 250 | 250 | 250 | 250 | 1,000 |
1999/05/19 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/18 | 250 | 250 | 250 | 250 | 22,000 |
1999/05/17 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/14 | 250 | 250 | 250 | 250 | 2,000 |
1999/05/13 | 260 | 260 | 250 | 250 | 7,000 |
1999/05/11 | 265 | 265 | 265 | 265 | 2,000 |
1999/05/10 | 265 | 265 | 265 | 265 | 1,000 |
1999/05/07 | 265 | 265 | 265 | 265 | 2,000 |
1999/05/06 | 265 | 265 | 265 | 265 | 1,000 |
1999/04/30 | 265 | 265 | 265 | 265 | 3,000 |
1999/04/28 | 267 | 267 | 260 | 260 | 3,000 |
1999/04/23 | 260 | 260 | 260 | 260 | 5,000 |
1999/04/22 | 269 | 269 | 260 | 260 | 3,000 |
1999/04/20 | 252 | 252 | 252 | 252 | 1,000 |
1999/04/19 | 252 | 252 | 252 | 252 | 2,000 |
1999/04/16 | 252 | 252 | 250 | 251 | 7,000 |
1999/04/15 | 262 | 262 | 260 | 260 | 3,000 |
1999/04/14 | 263 | 263 | 263 | 263 | 1,000 |
1999/04/13 | 262 | 262 | 260 | 260 | 2,000 |
1999/04/12 | 273 | 273 | 260 | 260 | 4,000 |
1999/04/09 | 270 | 270 | 265 | 265 | 3,000 |
1999/04/08 | 253 | 293 | 253 | 293 | 2,000 |
1999/04/07 | 251 | 251 | 251 | 251 | 1,000 |
1999/04/05 | 240 | 259 | 240 | 245 | 3,000 |
1999/04/02 | 240 | 240 | 240 | 240 | 5,000 |
1999/04/01 | 240 | 240 | 230 | 240 | 10,000 |
1999/03/31 | 250 | 250 | 250 | 250 | 3,000 |
1999/03/30 | 249 | 249 | 249 | 249 | 2,000 |
1999/03/29 | 241 | 249 | 241 | 249 | 2,000 |
1999/03/26 | 242 | 242 | 241 | 241 | 2,000 |
1999/03/25 | 249 | 270 | 241 | 241 | 10,000 |
1999/03/24 | 249 | 249 | 249 | 249 | 40,000 |
1999/03/23 | 248 | 250 | 244 | 244 | 39,000 |
1999/03/18 | 240 | 240 | 240 | 240 | 15,000 |
1999/03/17 | 235 | 240 | 235 | 240 | 16,000 |
1999/03/15 | 239 | 240 | 239 | 240 | 8,000 |
1999/03/10 | 230 | 240 | 230 | 240 | 6,000 |
1999/03/09 | 231 | 231 | 230 | 230 | 9,000 |
1999/03/08 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/05 | 230 | 240 | 230 | 240 | 2,000 |
1999/03/04 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/03 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/02 | 240 | 240 | 235 | 235 | 6,000 |
1999/02/26 | 240 | 240 | 230 | 230 | 9,000 |
1999/02/25 | 220 | 240 | 220 | 240 | 28,000 |
1999/02/24 | 220 | 220 | 220 | 220 | 1,000 |
1999/02/23 | 220 | 220 | 220 | 220 | 3,000 |
1999/02/22 | 220 | 220 | 220 | 220 | 1,000 |
1999/02/17 | 229 | 230 | 229 | 230 | 6,000 |
1999/02/16 | 206 | 206 | 206 | 206 | 1,000 |
1999/02/15 | 206 | 206 | 206 | 206 | 8,000 |
1999/02/10 | 200 | 200 | 200 | 200 | 2,000 |
1999/02/08 | 235 | 235 | 230 | 230 | 4,000 |
1999/02/01 | 210 | 210 | 210 | 210 | 1,000 |
1999/01/28 | 225 | 230 | 225 | 230 | 4,000 |
1999/01/27 | 215 | 215 | 215 | 215 | 6,000 |
1999/01/25 | 227 | 227 | 227 | 227 | 4,000 |
1999/01/22 | 220 | 220 | 220 | 220 | 3,000 |
1999/01/20 | 220 | 220 | 220 | 220 | 3,000 |
1999/01/19 | 220 | 220 | 220 | 220 | 1,000 |
1999/01/14 | 200 | 210 | 200 | 210 | 4,000 |
1999/01/12 | 220 | 220 | 192 | 200 | 10,000 |
1999/01/11 | 220 | 220 | 220 | 220 | 2,000 |
1999/01/07 | 216 | 225 | 216 | 221 | 9,000 |
1999/01/06 | 215 | 215 | 215 | 215 | 2,000 |