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 |
|---|---|---|---|---|---|
| 2008/12/29 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/12/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/25 | 150 | 150 | 150 | 150 | 6,000 |
| 2008/12/24 | 151 | 151 | 141 | 142 | 7,000 |
| 2008/12/22 | 150 | 151 | 150 | 151 | 2,000 |
| 2008/12/18 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/12 | 180 | 180 | 171 | 172 | 7,000 |
| 2008/12/11 | 166 | 172 | 166 | 172 | 2,000 |
| 2008/12/10 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/12/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/12/02 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/26 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/11/25 | 177 | 177 | 177 | 177 | 4,000 |
| 2008/11/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/11/07 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/11/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/11/04 | 165 | 165 | 165 | 165 | 5,000 |
| 2008/10/24 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/10/23 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/10/22 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/10/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/10/14 | 180 | 184 | 179 | 184 | 4,000 |
| 2008/10/10 | 161 | 171 | 161 | 171 | 3,000 |
| 2008/10/09 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/10/08 | 166 | 186 | 166 | 186 | 5,000 |
| 2008/10/07 | 177 | 196 | 164 | 196 | 5,000 |
| 2008/10/03 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/09/30 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/09/29 | 224 | 225 | 224 | 225 | 2,000 |
| 2008/09/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2008/09/25 | 239 | 239 | 239 | 239 | 4,000 |
| 2008/09/24 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/09/08 | 239 | 239 | 239 | 239 | 2,000 |
| 2008/09/05 | 245 | 245 | 241 | 241 | 9,000 |
| 2008/09/01 | 250 | 250 | 245 | 245 | 2,000 |
| 2008/08/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/08/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/08/25 | 255 | 255 | 235 | 250 | 7,000 |
| 2008/08/22 | 246 | 246 | 245 | 245 | 2,000 |
| 2008/08/20 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/08/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/08/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/08/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/08/07 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/08/06 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/08/05 | 269 | 269 | 260 | 260 | 3,000 |
| 2008/08/04 | 265 | 271 | 265 | 271 | 2,000 |
| 2008/07/31 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/07/29 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/07/28 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/07/25 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/07/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/07/17 | 275 | 280 | 270 | 270 | 6,000 |
| 2008/07/15 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/07/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/07/11 | 286 | 287 | 286 | 286 | 8,000 |
| 2008/07/10 | 273 | 273 | 273 | 273 | 3,000 |
| 2008/07/09 | 265 | 265 | 260 | 260 | 2,000 |
| 2008/07/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/06/27 | 258 | 271 | 258 | 271 | 2,000 |
| 2008/06/26 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/06/25 | 288 | 288 | 286 | 288 | 4,000 |
| 2008/06/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/06/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/06/19 | 264 | 265 | 260 | 264 | 4,000 |
| 2008/06/16 | 255 | 259 | 255 | 259 | 3,000 |
| 2008/06/13 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/06/10 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/06/09 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/06/04 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/06/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/05/30 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/05/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/05/27 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/05/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/05/23 | 250 | 250 | 250 | 250 | 5,000 |
| 2008/05/22 | 245 | 250 | 245 | 250 | 4,000 |
| 2008/05/20 | 235 | 245 | 235 | 245 | 5,000 |
| 2008/05/19 | 245 | 245 | 240 | 240 | 2,000 |
| 2008/05/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/05/09 | 230 | 230 | 226 | 230 | 4,000 |
| 2008/05/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/04/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/04/25 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/04/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/04/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/04/14 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/04/10 | 225 | 225 | 219 | 219 | 6,000 |
| 2008/04/09 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/04/08 | 230 | 230 | 220 | 220 | 5,000 |
| 2008/04/07 | 234 | 234 | 230 | 230 | 5,000 |
| 2008/04/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/04/02 | 230 | 230 | 230 | 230 | 6,000 |
| 2008/03/31 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/03/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/03/26 | 218 | 220 | 218 | 220 | 2,000 |
| 2008/03/25 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/03/24 | 235 | 235 | 234 | 235 | 11,000 |
| 2008/03/21 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/03/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/03/17 | 224 | 239 | 224 | 239 | 6,000 |
| 2008/03/14 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/03/13 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/03/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/03/03 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/02/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/02/28 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/02/26 | 222 | 229 | 222 | 229 | 3,000 |
| 2008/02/25 | 240 | 240 | 221 | 221 | 11,000 |
| 2008/02/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/02/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/02/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/02/04 | 247 | 247 | 247 | 247 | 1,000 |
| 2008/01/29 | 230 | 247 | 230 | 247 | 3,000 |
| 2008/01/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/01/25 | 238 | 248 | 238 | 248 | 5,000 |
| 2008/01/24 | 222 | 227 | 222 | 227 | 4,000 |
| 2008/01/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/01/22 | 219 | 220 | 215 | 220 | 5,000 |
| 2008/01/21 | 238 | 238 | 230 | 230 | 3,000 |
| 2008/01/18 | 221 | 230 | 211 | 230 | 14,000 |
| 2008/01/16 | 258 | 265 | 256 | 256 | 5,000 |
| 2008/01/15 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/01/11 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/01/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/01/07 | 270 | 270 | 268 | 268 | 2,000 |