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 |
---|---|---|---|---|---|
2007/12/26 | 268 | 278 | 268 | 278 | 3,000 |
2007/12/25 | 279 | 279 | 278 | 278 | 5,000 |
2007/12/21 | 277 | 278 | 272 | 278 | 10,000 |
2007/12/20 | 267 | 277 | 267 | 277 | 3,000 |
2007/12/19 | 281 | 281 | 281 | 281 | 1,000 |
2007/12/17 | 278 | 278 | 276 | 276 | 3,000 |
2007/12/14 | 282 | 288 | 275 | 288 | 7,000 |
2007/12/12 | 285 | 287 | 285 | 287 | 3,000 |
2007/12/11 | 288 | 288 | 287 | 287 | 2,000 |
2007/12/10 | 291 | 296 | 286 | 295 | 7,000 |
2007/12/07 | 298 | 298 | 298 | 298 | 4,000 |
2007/12/06 | 286 | 286 | 284 | 284 | 6,000 |
2007/12/03 | 292 | 297 | 291 | 291 | 5,000 |
2007/11/26 | 294 | 300 | 294 | 300 | 3,000 |
2007/11/22 | 299 | 304 | 299 | 304 | 5,000 |
2007/11/19 | 303 | 303 | 303 | 303 | 1,000 |
2007/11/14 | 295 | 305 | 295 | 305 | 3,000 |
2007/11/12 | 293 | 293 | 293 | 293 | 1,000 |
2007/11/08 | 303 | 308 | 303 | 308 | 3,000 |
2007/11/06 | 311 | 311 | 310 | 310 | 6,000 |
2007/11/01 | 312 | 312 | 312 | 312 | 1,000 |
2007/10/31 | 312 | 312 | 312 | 312 | 2,000 |
2007/10/29 | 313 | 313 | 313 | 313 | 1,000 |
2007/10/26 | 320 | 320 | 320 | 320 | 1,000 |
2007/10/25 | 320 | 322 | 320 | 320 | 5,000 |
2007/10/23 | 315 | 315 | 315 | 315 | 1,000 |
2007/10/22 | 319 | 319 | 314 | 314 | 4,000 |
2007/10/19 | 315 | 319 | 309 | 319 | 5,000 |
2007/10/18 | 336 | 336 | 307 | 315 | 30,000 |
2007/10/16 | 360 | 375 | 360 | 375 | 5,000 |
2007/10/15 | 374 | 379 | 366 | 379 | 4,000 |
2007/10/12 | 385 | 385 | 385 | 385 | 5,000 |
2007/10/11 | 382 | 382 | 382 | 382 | 1,000 |
2007/10/10 | 377 | 377 | 377 | 377 | 1,000 |
2007/10/09 | 362 | 363 | 362 | 363 | 3,000 |
2007/10/05 | 380 | 380 | 380 | 380 | 1,000 |
2007/10/04 | 367 | 381 | 366 | 381 | 3,000 |
2007/10/03 | 367 | 372 | 367 | 372 | 3,000 |
2007/10/02 | 383 | 383 | 383 | 383 | 1,000 |
2007/09/28 | 359 | 370 | 357 | 370 | 5,000 |
2007/09/27 | 357 | 357 | 357 | 357 | 1,000 |
2007/09/26 | 358 | 358 | 358 | 358 | 1,000 |
2007/09/25 | 358 | 358 | 358 | 358 | 3,000 |
2007/09/21 | 341 | 341 | 341 | 341 | 1,000 |
2007/09/20 | 351 | 351 | 345 | 345 | 2,000 |
2007/09/18 | 355 | 355 | 355 | 355 | 1,000 |
2007/09/14 | 355 | 360 | 355 | 360 | 3,000 |
2007/09/13 | 355 | 355 | 350 | 350 | 5,000 |
2007/09/12 | 351 | 351 | 350 | 351 | 3,000 |
2007/09/11 | 358 | 358 | 356 | 356 | 2,000 |
2007/09/06 | 372 | 372 | 372 | 372 | 1,000 |
2007/09/04 | 375 | 375 | 375 | 375 | 1,000 |
2007/08/24 | 384 | 384 | 384 | 384 | 1,000 |
2007/08/23 | 379 | 379 | 379 | 379 | 1,000 |
2007/08/22 | 370 | 370 | 370 | 370 | 1,000 |
2007/08/20 | 370 | 370 | 370 | 370 | 4,000 |
2007/08/17 | 376 | 376 | 366 | 366 | 2,000 |
2007/08/16 | 383 | 383 | 380 | 380 | 4,000 |
2007/08/15 | 384 | 384 | 384 | 384 | 1,000 |
2007/08/14 | 384 | 385 | 384 | 385 | 5,000 |
2007/08/13 | 384 | 385 | 384 | 385 | 2,000 |
2007/08/10 | 387 | 387 | 382 | 382 | 4,000 |
2007/08/09 | 392 | 395 | 381 | 387 | 11,000 |
2007/08/08 | 397 | 397 | 392 | 392 | 3,000 |
2007/08/07 | 398 | 398 | 398 | 398 | 2,000 |
2007/08/06 | 395 | 398 | 395 | 398 | 3,000 |
2007/08/03 | 393 | 393 | 393 | 393 | 1,000 |
2007/08/02 | 394 | 394 | 388 | 388 | 3,000 |
2007/08/01 | 395 | 395 | 393 | 393 | 2,000 |
2007/07/27 | 395 | 395 | 395 | 395 | 1,000 |
2007/07/26 | 407 | 407 | 395 | 395 | 8,000 |
2007/07/25 | 408 | 408 | 392 | 407 | 24,000 |
2007/07/24 | 424 | 430 | 424 | 428 | 20,000 |
2007/07/23 | 378 | 378 | 378 | 378 | 3,000 |
2007/07/20 | 386 | 386 | 382 | 382 | 3,000 |
2007/07/19 | 386 | 386 | 386 | 386 | 1,000 |
2007/07/18 | 386 | 386 | 386 | 386 | 1,000 |
2007/07/17 | 386 | 386 | 386 | 386 | 4,000 |
2007/07/13 | 386 | 386 | 386 | 386 | 1,000 |
2007/07/12 | 393 | 393 | 384 | 384 | 7,000 |
2007/07/11 | 386 | 386 | 384 | 384 | 2,000 |
2007/07/10 | 385 | 385 | 385 | 385 | 1,000 |
2007/07/09 | 385 | 385 | 385 | 385 | 1,000 |
2007/07/06 | 388 | 388 | 385 | 385 | 14,000 |
2007/07/05 | 371 | 378 | 371 | 378 | 2,000 |
2007/07/04 | 375 | 376 | 374 | 376 | 3,000 |
2007/07/03 | 374 | 374 | 374 | 374 | 1,000 |
2007/07/02 | 372 | 372 | 366 | 372 | 5,000 |
2007/06/29 | 372 | 372 | 372 | 372 | 1,000 |
2007/06/28 | 376 | 376 | 372 | 372 | 2,000 |
2007/06/27 | 376 | 376 | 376 | 376 | 1,000 |
2007/06/26 | 376 | 376 | 376 | 376 | 2,000 |
2007/06/25 | 378 | 378 | 376 | 376 | 4,000 |
2007/06/22 | 375 | 378 | 375 | 378 | 3,000 |
2007/06/21 | 373 | 373 | 373 | 373 | 3,000 |
2007/06/20 | 375 | 375 | 373 | 373 | 3,000 |
2007/06/19 | 378 | 378 | 378 | 378 | 4,000 |
2007/06/18 | 375 | 375 | 373 | 373 | 5,000 |
2007/06/15 | 374 | 379 | 370 | 379 | 11,000 |
2007/06/11 | 381 | 382 | 381 | 382 | 2,000 |
2007/06/08 | 378 | 385 | 378 | 385 | 2,000 |
2007/06/07 | 374 | 383 | 374 | 383 | 5,000 |
2007/06/06 | 380 | 380 | 375 | 375 | 2,000 |
2007/06/05 | 376 | 376 | 376 | 376 | 4,000 |
2007/06/01 | 379 | 383 | 379 | 383 | 2,000 |
2007/05/30 | 379 | 379 | 379 | 379 | 1,000 |
2007/05/29 | 382 | 383 | 382 | 383 | 2,000 |
2007/05/28 | 375 | 380 | 375 | 377 | 6,000 |
2007/05/25 | 363 | 375 | 355 | 375 | 10,000 |
2007/05/24 | 370 | 375 | 365 | 375 | 3,000 |
2007/05/23 | 360 | 368 | 360 | 368 | 12,000 |
2007/05/22 | 368 | 368 | 360 | 360 | 23,000 |
2007/05/21 | 368 | 368 | 368 | 368 | 2,000 |
2007/05/18 | 376 | 376 | 368 | 373 | 10,000 |
2007/05/17 | 386 | 386 | 380 | 380 | 4,000 |
2007/05/16 | 385 | 385 | 385 | 385 | 1,000 |
2007/05/15 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/14 | 390 | 391 | 390 | 390 | 4,000 |
2007/05/11 | 396 | 396 | 385 | 390 | 19,000 |
2007/05/10 | 413 | 415 | 405 | 405 | 7,000 |
2007/05/09 | 401 | 410 | 401 | 410 | 7,000 |
2007/05/08 | 410 | 410 | 406 | 406 | 7,000 |
2007/05/07 | 406 | 411 | 406 | 410 | 7,000 |
2007/05/02 | 401 | 406 | 401 | 406 | 10,000 |
2007/05/01 | 395 | 400 | 388 | 397 | 9,000 |
2007/04/27 | 391 | 393 | 390 | 393 | 11,000 |
2007/04/26 | 404 | 405 | 390 | 390 | 32,000 |
2007/04/25 | 414 | 414 | 411 | 411 | 9,000 |
2007/04/24 | 404 | 410 | 402 | 410 | 9,000 |
2007/04/23 | 417 | 417 | 405 | 414 | 3,000 |
2007/04/19 | 405 | 413 | 403 | 413 | 6,000 |
2007/04/18 | 411 | 412 | 410 | 410 | 13,000 |
2007/04/17 | 429 | 430 | 411 | 412 | 23,000 |
2007/04/16 | 444 | 444 | 422 | 432 | 22,000 |
2007/04/13 | 449 | 449 | 449 | 449 | 1,000 |
2007/04/12 | 450 | 450 | 450 | 450 | 2,000 |
2007/04/10 | 451 | 454 | 451 | 454 | 5,000 |
2007/04/09 | 452 | 452 | 451 | 451 | 3,000 |
2007/04/06 | 450 | 460 | 449 | 460 | 11,000 |
2007/04/05 | 455 | 463 | 455 | 463 | 4,000 |
2007/04/04 | 455 | 460 | 452 | 460 | 13,000 |
2007/04/02 | 469 | 469 | 455 | 465 | 11,000 |
2007/03/30 | 480 | 480 | 456 | 472 | 9,000 |
2007/03/28 | 482 | 482 | 481 | 481 | 3,000 |
2007/03/27 | 486 | 486 | 486 | 486 | 2,000 |
2007/03/26 | 493 | 495 | 488 | 495 | 17,000 |
2007/03/23 | 490 | 490 | 489 | 489 | 7,000 |
2007/03/22 | 490 | 493 | 490 | 490 | 11,000 |
2007/03/20 | 494 | 495 | 491 | 492 | 12,000 |
2007/03/19 | 485 | 495 | 485 | 490 | 10,000 |
2007/03/16 | 486 | 486 | 481 | 485 | 8,000 |
2007/03/15 | 483 | 485 | 480 | 485 | 6,000 |
2007/03/14 | 485 | 485 | 475 | 475 | 8,000 |
2007/03/13 | 488 | 488 | 486 | 486 | 2,000 |
2007/03/12 | 485 | 487 | 485 | 487 | 3,000 |
2007/03/09 | 483 | 483 | 481 | 481 | 2,000 |
2007/03/08 | 480 | 484 | 479 | 484 | 5,000 |
2007/03/07 | 469 | 479 | 468 | 479 | 22,000 |
2007/03/06 | 450 | 468 | 450 | 468 | 16,000 |
2007/03/05 | 473 | 473 | 450 | 470 | 15,000 |
2007/03/02 | 475 | 480 | 473 | 475 | 12,000 |
2007/03/01 | 471 | 480 | 471 | 480 | 11,000 |
2007/02/28 | 476 | 476 | 450 | 471 | 34,000 |
2007/02/27 | 490 | 490 | 485 | 485 | 27,000 |
2007/02/26 | 492 | 492 | 485 | 487 | 14,000 |
2007/02/23 | 492 | 492 | 491 | 491 | 7,000 |
2007/02/22 | 492 | 492 | 490 | 492 | 10,000 |
2007/02/21 | 480 | 490 | 475 | 490 | 36,000 |
2007/02/20 | 474 | 478 | 474 | 478 | 8,000 |
2007/02/19 | 473 | 474 | 471 | 474 | 9,000 |
2007/02/16 | 467 | 472 | 467 | 472 | 6,000 |
2007/02/15 | 473 | 473 | 465 | 465 | 7,000 |
2007/02/14 | 478 | 478 | 478 | 478 | 2,000 |
2007/02/13 | 475 | 480 | 475 | 478 | 6,000 |
2007/02/09 | 478 | 478 | 469 | 475 | 8,000 |
2007/02/08 | 482 | 485 | 480 | 480 | 9,000 |
2007/02/07 | 485 | 485 | 480 | 480 | 4,000 |
2007/02/06 | 490 | 490 | 480 | 488 | 8,000 |
2007/02/05 | 487 | 495 | 487 | 490 | 11,000 |
2007/02/02 | 485 | 485 | 480 | 483 | 5,000 |
2007/02/01 | 488 | 490 | 480 | 480 | 11,000 |
2007/01/31 | 485 | 485 | 481 | 481 | 14,000 |
2007/01/30 | 498 | 499 | 487 | 487 | 20,000 |
2007/01/29 | 476 | 488 | 475 | 488 | 16,000 |
2007/01/26 | 477 | 477 | 470 | 476 | 27,000 |
2007/01/25 | 498 | 498 | 460 | 474 | 82,000 |
2007/01/24 | 446 | 519 | 445 | 501 | 148,000 |
2007/01/23 | 429 | 444 | 428 | 440 | 25,000 |
2007/01/22 | 420 | 428 | 420 | 428 | 11,000 |
2007/01/19 | 416 | 420 | 415 | 419 | 6,000 |
2007/01/18 | 414 | 414 | 411 | 411 | 4,000 |
2007/01/17 | 411 | 411 | 407 | 409 | 10,000 |
2007/01/16 | 425 | 425 | 425 | 425 | 3,000 |
2007/01/15 | 415 | 415 | 410 | 410 | 2,000 |
2007/01/12 | 405 | 405 | 405 | 405 | 2,000 |
2007/01/11 | 412 | 412 | 405 | 405 | 6,000 |
2007/01/10 | 406 | 407 | 405 | 407 | 4,000 |
2007/01/09 | 400 | 405 | 400 | 405 | 11,000 |
2007/01/05 | 400 | 400 | 398 | 398 | 3,000 |
2007/01/04 | 402 | 403 | 400 | 403 | 4,000 |