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 |
|---|---|---|---|---|---|
| 2006/12/28 | 396 | 400 | 396 | 400 | 3,000 |
| 2006/12/27 | 400 | 400 | 395 | 395 | 6,000 |
| 2006/12/26 | 405 | 405 | 400 | 401 | 9,000 |
| 2006/12/25 | 405 | 405 | 403 | 403 | 8,000 |
| 2006/12/22 | 393 | 415 | 393 | 400 | 32,000 |
| 2006/12/21 | 387 | 393 | 387 | 393 | 6,000 |
| 2006/12/20 | 391 | 393 | 388 | 388 | 7,000 |
| 2006/12/19 | 395 | 395 | 388 | 388 | 6,000 |
| 2006/12/18 | 389 | 394 | 388 | 392 | 28,000 |
| 2006/12/15 | 377 | 379 | 375 | 378 | 18,000 |
| 2006/12/14 | 374 | 375 | 374 | 375 | 11,000 |
| 2006/12/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/12/12 | 372 | 374 | 372 | 374 | 4,000 |
| 2006/12/11 | 375 | 377 | 375 | 376 | 7,000 |
| 2006/12/08 | 379 | 379 | 375 | 375 | 6,000 |
| 2006/12/07 | 376 | 380 | 376 | 379 | 6,000 |
| 2006/12/06 | 378 | 378 | 376 | 376 | 5,000 |
| 2006/12/05 | 377 | 380 | 377 | 380 | 6,000 |
| 2006/12/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/12/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/11/30 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/11/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/11/27 | 372 | 376 | 371 | 371 | 8,000 |
| 2006/11/24 | 372 | 372 | 372 | 372 | 3,000 |
| 2006/11/22 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/11/21 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/11/20 | 380 | 380 | 368 | 368 | 8,000 |
| 2006/11/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/11/16 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/11/15 | 390 | 390 | 380 | 380 | 5,000 |
| 2006/11/14 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/11/13 | 390 | 390 | 389 | 389 | 5,000 |
| 2006/11/10 | 390 | 395 | 389 | 389 | 9,000 |
| 2006/11/09 | 390 | 390 | 389 | 389 | 2,000 |
| 2006/11/08 | 390 | 390 | 385 | 385 | 6,000 |
| 2006/11/07 | 387 | 391 | 387 | 391 | 3,000 |
| 2006/11/06 | 383 | 392 | 383 | 384 | 4,000 |
| 2006/11/02 | 383 | 383 | 382 | 382 | 5,000 |
| 2006/11/01 | 384 | 384 | 384 | 384 | 4,000 |
| 2006/10/31 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/10/30 | 387 | 387 | 384 | 384 | 6,000 |
| 2006/10/27 | 388 | 388 | 383 | 383 | 8,000 |
| 2006/10/26 | 386 | 388 | 385 | 385 | 14,000 |
| 2006/10/25 | 385 | 392 | 384 | 384 | 14,000 |
| 2006/10/24 | 379 | 386 | 378 | 385 | 19,000 |
| 2006/10/23 | 374 | 380 | 374 | 378 | 7,000 |
| 2006/10/20 | 370 | 375 | 370 | 375 | 4,000 |
| 2006/10/19 | 369 | 370 | 369 | 370 | 3,000 |
| 2006/10/18 | 369 | 369 | 369 | 369 | 2,000 |
| 2006/10/17 | 370 | 370 | 369 | 369 | 3,000 |
| 2006/10/16 | 364 | 368 | 364 | 368 | 3,000 |
| 2006/10/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/12 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/10/10 | 374 | 374 | 369 | 369 | 6,000 |
| 2006/10/06 | 375 | 375 | 374 | 374 | 9,000 |
| 2006/10/05 | 375 | 379 | 375 | 379 | 6,000 |
| 2006/10/04 | 378 | 378 | 375 | 375 | 8,000 |
| 2006/10/03 | 380 | 383 | 377 | 377 | 6,000 |
| 2006/10/02 | 382 | 382 | 377 | 378 | 9,000 |
| 2006/09/29 | 377 | 377 | 375 | 377 | 4,000 |
| 2006/09/28 | 370 | 380 | 370 | 377 | 13,000 |
| 2006/09/27 | 371 | 371 | 365 | 370 | 8,000 |
| 2006/09/26 | 373 | 378 | 371 | 371 | 8,000 |
| 2006/09/25 | 390 | 391 | 378 | 378 | 19,000 |
| 2006/09/22 | 379 | 390 | 374 | 390 | 44,000 |
| 2006/09/21 | 346 | 391 | 346 | 365 | 55,000 |
| 2006/09/20 | 358 | 358 | 349 | 349 | 15,000 |
| 2006/09/19 | 361 | 361 | 360 | 360 | 3,000 |
| 2006/09/15 | 365 | 370 | 356 | 356 | 7,000 |
| 2006/09/14 | 360 | 370 | 360 | 370 | 5,000 |
| 2006/09/13 | 353 | 360 | 353 | 360 | 3,000 |
| 2006/09/12 | 360 | 360 | 358 | 358 | 4,000 |
| 2006/09/11 | 364 | 364 | 359 | 364 | 5,000 |
| 2006/09/07 | 361 | 361 | 359 | 359 | 3,000 |
| 2006/09/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/09/05 | 360 | 365 | 360 | 360 | 8,000 |
| 2006/09/04 | 360 | 360 | 352 | 360 | 24,000 |
| 2006/09/01 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/08/31 | 354 | 354 | 352 | 352 | 2,000 |
| 2006/08/30 | 352 | 352 | 352 | 352 | 3,000 |
| 2006/08/29 | 352 | 352 | 352 | 352 | 1,000 |
| 2006/08/28 | 359 | 359 | 351 | 351 | 3,000 |
| 2006/08/25 | 358 | 358 | 358 | 358 | 2,000 |
| 2006/08/24 | 357 | 360 | 352 | 353 | 17,000 |
| 2006/08/23 | 354 | 354 | 350 | 350 | 18,000 |
| 2006/08/22 | 347 | 360 | 347 | 350 | 16,000 |
| 2006/08/21 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/08/18 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/08/17 | 347 | 347 | 346 | 346 | 2,000 |
| 2006/08/16 | 345 | 345 | 343 | 343 | 2,000 |
| 2006/08/15 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/08/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/11 | 341 | 341 | 340 | 340 | 3,000 |
| 2006/08/09 | 341 | 341 | 341 | 341 | 3,000 |
| 2006/08/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/08/07 | 345 | 345 | 342 | 342 | 4,000 |
| 2006/08/04 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/08/03 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/08/02 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/07/31 | 348 | 348 | 343 | 344 | 4,000 |
| 2006/07/28 | 341 | 341 | 341 | 341 | 3,000 |
| 2006/07/26 | 355 | 355 | 341 | 343 | 20,000 |
| 2006/07/25 | 349 | 372 | 342 | 360 | 47,000 |
| 2006/07/24 | 350 | 350 | 342 | 342 | 3,000 |
| 2006/07/13 | 345 | 345 | 341 | 341 | 3,000 |
| 2006/07/12 | 357 | 357 | 346 | 346 | 8,000 |
| 2006/07/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/07/07 | 365 | 365 | 360 | 360 | 10,000 |
| 2006/07/06 | 350 | 360 | 350 | 350 | 6,000 |
| 2006/07/05 | 349 | 349 | 345 | 346 | 6,000 |
| 2006/07/04 | 349 | 349 | 349 | 349 | 1,000 |
| 2006/07/03 | 341 | 343 | 341 | 343 | 3,000 |
| 2006/06/30 | 340 | 343 | 336 | 336 | 7,000 |
| 2006/06/29 | 336 | 345 | 336 | 345 | 8,000 |
| 2006/06/27 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/06/26 | 340 | 343 | 340 | 343 | 11,000 |
| 2006/06/23 | 350 | 350 | 343 | 343 | 12,000 |
| 2006/06/22 | 350 | 350 | 345 | 345 | 3,000 |
| 2006/06/21 | 350 | 350 | 343 | 350 | 11,000 |
| 2006/06/14 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/06/12 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/06/09 | 336 | 347 | 336 | 342 | 6,000 |
| 2006/06/08 | 340 | 340 | 335 | 335 | 6,000 |
| 2006/06/07 | 360 | 360 | 340 | 340 | 3,000 |
| 2006/06/06 | 355 | 355 | 353 | 353 | 10,000 |
| 2006/06/05 | 366 | 366 | 365 | 365 | 10,000 |
| 2006/06/02 | 380 | 380 | 355 | 355 | 16,000 |
| 2006/06/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/05/31 | 390 | 390 | 386 | 387 | 8,000 |
| 2006/05/30 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/05/25 | 397 | 397 | 397 | 397 | 3,000 |
| 2006/05/24 | 385 | 400 | 385 | 400 | 12,000 |
| 2006/05/23 | 390 | 390 | 388 | 388 | 4,000 |
| 2006/05/22 | 388 | 390 | 388 | 390 | 4,000 |
| 2006/05/19 | 393 | 393 | 393 | 393 | 3,000 |
| 2006/05/18 | 393 | 393 | 393 | 393 | 1,000 |
| 2006/05/17 | 392 | 393 | 392 | 393 | 3,000 |
| 2006/05/16 | 416 | 416 | 416 | 416 | 4,000 |
| 2006/05/10 | 414 | 414 | 414 | 414 | 1,000 |
| 2006/05/09 | 412 | 412 | 410 | 410 | 2,000 |
| 2006/05/08 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/05/02 | 410 | 412 | 410 | 412 | 3,000 |
| 2006/04/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/04/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/04/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/04/25 | 400 | 405 | 400 | 404 | 7,000 |
| 2006/04/24 | 417 | 417 | 400 | 400 | 22,000 |
| 2006/04/21 | 429 | 429 | 417 | 417 | 10,000 |
| 2006/04/20 | 425 | 429 | 413 | 426 | 20,000 |
| 2006/04/19 | 423 | 436 | 423 | 425 | 5,000 |
| 2006/04/18 | 430 | 430 | 428 | 428 | 2,000 |
| 2006/04/17 | 434 | 435 | 433 | 433 | 4,000 |
| 2006/04/14 | 432 | 435 | 430 | 435 | 5,000 |
| 2006/04/13 | 431 | 431 | 431 | 431 | 4,000 |
| 2006/04/12 | 438 | 438 | 431 | 438 | 10,000 |
| 2006/04/11 | 445 | 445 | 440 | 440 | 4,000 |
| 2006/04/10 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/04/07 | 450 | 457 | 450 | 453 | 8,000 |
| 2006/04/06 | 440 | 448 | 440 | 447 | 14,000 |
| 2006/04/05 | 437 | 437 | 433 | 433 | 7,000 |
| 2006/04/04 | 447 | 447 | 432 | 432 | 9,000 |
| 2006/04/03 | 445 | 445 | 430 | 430 | 5,000 |
| 2006/03/31 | 435 | 436 | 435 | 435 | 9,000 |
| 2006/03/30 | 432 | 450 | 432 | 450 | 5,000 |
| 2006/03/29 | 449 | 449 | 437 | 442 | 3,000 |
| 2006/03/28 | 447 | 455 | 434 | 434 | 5,000 |
| 2006/03/27 | 465 | 465 | 455 | 455 | 11,000 |
| 2006/03/24 | 447 | 458 | 447 | 455 | 3,000 |
| 2006/03/23 | 440 | 440 | 420 | 426 | 11,000 |
| 2006/03/22 | 460 | 460 | 440 | 440 | 5,000 |
| 2006/03/20 | 427 | 440 | 427 | 440 | 5,000 |
| 2006/03/17 | 425 | 457 | 425 | 426 | 8,000 |
| 2006/03/16 | 425 | 425 | 425 | 425 | 15,000 |
| 2006/03/15 | 420 | 425 | 420 | 420 | 4,000 |
| 2006/03/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/03/09 | 425 | 425 | 425 | 425 | 6,000 |
| 2006/03/08 | 424 | 425 | 424 | 425 | 8,000 |
| 2006/03/07 | 426 | 426 | 425 | 425 | 2,000 |
| 2006/03/06 | 425 | 426 | 425 | 426 | 2,000 |
| 2006/03/02 | 435 | 445 | 435 | 445 | 2,000 |
| 2006/03/01 | 420 | 425 | 420 | 425 | 6,000 |
| 2006/02/28 | 420 | 425 | 420 | 425 | 6,000 |
| 2006/02/27 | 423 | 423 | 423 | 423 | 4,000 |
| 2006/02/24 | 411 | 424 | 411 | 423 | 8,000 |
| 2006/02/23 | 410 | 410 | 405 | 405 | 2,000 |
| 2006/02/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/02/21 | 399 | 399 | 390 | 390 | 17,000 |
| 2006/02/17 | 422 | 422 | 420 | 420 | 6,000 |
| 2006/02/16 | 432 | 433 | 418 | 418 | 7,000 |
| 2006/02/15 | 455 | 455 | 440 | 440 | 4,000 |
| 2006/02/14 | 450 | 450 | 435 | 440 | 25,000 |
| 2006/02/13 | 451 | 456 | 451 | 454 | 10,000 |
| 2006/02/10 | 455 | 455 | 448 | 448 | 17,000 |
| 2006/02/09 | 455 | 457 | 450 | 457 | 16,000 |
| 2006/02/08 | 456 | 458 | 450 | 450 | 10,000 |
| 2006/02/07 | 455 | 463 | 455 | 456 | 8,000 |
| 2006/02/06 | 449 | 451 | 449 | 451 | 6,000 |
| 2006/02/03 | 438 | 444 | 438 | 444 | 7,000 |
| 2006/02/02 | 448 | 450 | 438 | 443 | 13,000 |
| 2006/02/01 | 448 | 459 | 448 | 448 | 5,000 |
| 2006/01/31 | 446 | 447 | 446 | 447 | 5,000 |
| 2006/01/30 | 472 | 474 | 444 | 445 | 20,000 |
| 2006/01/27 | 435 | 481 | 435 | 465 | 58,000 |
| 2006/01/26 | 435 | 436 | 435 | 435 | 12,000 |
| 2006/01/25 | 435 | 435 | 435 | 435 | 13,000 |
| 2006/01/24 | 435 | 435 | 430 | 435 | 6,000 |
| 2006/01/23 | 440 | 440 | 435 | 435 | 10,000 |
| 2006/01/20 | 430 | 444 | 428 | 435 | 10,000 |
| 2006/01/19 | 438 | 440 | 438 | 440 | 17,000 |
| 2006/01/18 | 449 | 449 | 427 | 444 | 74,000 |
| 2006/01/17 | 430 | 444 | 427 | 444 | 43,000 |
| 2006/01/16 | 425 | 435 | 425 | 435 | 22,000 |
| 2006/01/13 | 420 | 429 | 420 | 423 | 8,000 |
| 2006/01/12 | 429 | 429 | 416 | 416 | 10,000 |
| 2006/01/11 | 425 | 429 | 421 | 421 | 10,000 |
| 2006/01/10 | 423 | 429 | 423 | 425 | 12,000 |
| 2006/01/06 | 413 | 423 | 413 | 421 | 7,000 |
| 2006/01/05 | 418 | 418 | 412 | 412 | 6,000 |
| 2006/01/04 | 423 | 423 | 417 | 418 | 8,000 |