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 |
---|---|---|---|---|---|
2012/12/28 | 174 | 175 | 173 | 174 | 11,000 |
2012/12/27 | 174 | 175 | 172 | 173 | 20,000 |
2012/12/26 | 171 | 172 | 171 | 172 | 12,000 |
2012/12/25 | 171 | 173 | 171 | 172 | 14,000 |
2012/12/21 | 176 | 176 | 170 | 171 | 30,000 |
2012/12/20 | 173 | 173 | 173 | 173 | 1,000 |
2012/12/19 | 175 | 176 | 173 | 176 | 24,000 |
2012/12/18 | 172 | 173 | 172 | 173 | 3,000 |
2012/12/17 | 170 | 171 | 170 | 171 | 11,000 |
2012/12/14 | 168 | 169 | 165 | 169 | 10,000 |
2012/12/13 | 167 | 167 | 165 | 165 | 8,000 |
2012/12/12 | 163 | 166 | 163 | 166 | 4,000 |
2012/12/11 | 163 | 163 | 163 | 163 | 2,000 |
2012/12/10 | 167 | 167 | 165 | 165 | 7,000 |
2012/12/07 | 164 | 164 | 164 | 164 | 6,000 |
2012/12/06 | 164 | 164 | 164 | 164 | 1,000 |
2012/12/05 | 165 | 165 | 165 | 165 | 1,000 |
2012/12/04 | 161 | 162 | 161 | 162 | 4,000 |
2012/12/03 | 160 | 160 | 160 | 160 | 7,000 |
2012/11/30 | 158 | 158 | 158 | 158 | 1,000 |
2012/11/29 | 158 | 159 | 155 | 157 | 12,000 |
2012/11/28 | 159 | 159 | 159 | 159 | 16,000 |
2012/11/27 | 160 | 160 | 160 | 160 | 7,000 |
2012/11/26 | 160 | 160 | 159 | 160 | 6,000 |
2012/11/22 | 158 | 160 | 158 | 160 | 21,000 |
2012/11/21 | 157 | 158 | 157 | 158 | 3,000 |
2012/11/20 | 158 | 158 | 151 | 155 | 19,000 |
2012/11/19 | 157 | 157 | 157 | 157 | 6,000 |
2012/11/16 | 154 | 156 | 154 | 156 | 4,000 |
2012/11/15 | 151 | 151 | 151 | 151 | 1,000 |
2012/11/14 | 152 | 153 | 151 | 151 | 8,000 |
2012/11/13 | 155 | 155 | 152 | 154 | 23,000 |
2012/11/12 | 157 | 157 | 157 | 157 | 1,000 |
2012/11/09 | 154 | 155 | 154 | 155 | 7,000 |
2012/11/08 | 154 | 158 | 153 | 158 | 12,000 |
2012/11/07 | 155 | 155 | 155 | 155 | 4,000 |
2012/11/06 | 155 | 155 | 155 | 155 | 1,000 |
2012/11/05 | 157 | 157 | 156 | 156 | 8,000 |
2012/11/02 | 158 | 160 | 158 | 159 | 10,000 |
2012/11/01 | 154 | 157 | 154 | 155 | 12,000 |
2012/10/31 | 154 | 154 | 154 | 154 | 3,000 |
2012/10/30 | 155 | 155 | 153 | 153 | 4,000 |
2012/10/26 | 154 | 154 | 154 | 154 | 4,000 |
2012/10/25 | 156 | 156 | 155 | 155 | 6,000 |
2012/10/24 | 153 | 156 | 153 | 156 | 6,000 |
2012/10/23 | 153 | 154 | 153 | 154 | 3,000 |
2012/10/22 | 150 | 153 | 150 | 153 | 5,000 |
2012/10/18 | 148 | 150 | 148 | 149 | 10,000 |
2012/10/17 | 146 | 149 | 146 | 149 | 13,000 |
2012/10/16 | 148 | 148 | 147 | 147 | 5,000 |
2012/10/15 | 148 | 148 | 148 | 148 | 2,000 |
2012/10/09 | 145 | 153 | 145 | 153 | 8,000 |
2012/10/05 | 146 | 146 | 145 | 145 | 2,000 |
2012/10/04 | 145 | 145 | 145 | 145 | 8,000 |
2012/10/02 | 147 | 147 | 147 | 147 | 1,000 |
2012/09/28 | 149 | 149 | 149 | 149 | 1,000 |
2012/09/26 | 153 | 153 | 153 | 153 | 5,000 |
2012/09/25 | 153 | 153 | 153 | 153 | 2,000 |
2012/09/24 | 155 | 155 | 154 | 154 | 2,000 |
2012/09/21 | 153 | 153 | 153 | 153 | 2,000 |
2012/09/20 | 155 | 155 | 153 | 153 | 2,000 |
2012/09/19 | 158 | 158 | 158 | 158 | 2,000 |
2012/09/18 | 154 | 154 | 153 | 154 | 3,000 |
2012/09/14 | 153 | 154 | 153 | 154 | 4,000 |
2012/09/13 | 150 | 151 | 150 | 151 | 5,000 |
2012/09/12 | 150 | 150 | 150 | 150 | 3,000 |
2012/09/11 | 155 | 155 | 155 | 155 | 1,000 |
2012/09/10 | 147 | 147 | 145 | 147 | 12,000 |
2012/09/07 | 146 | 150 | 146 | 150 | 6,000 |
2012/09/06 | 148 | 148 | 145 | 145 | 9,000 |
2012/09/05 | 153 | 153 | 153 | 153 | 2,000 |
2012/09/04 | 149 | 150 | 149 | 150 | 3,000 |
2012/09/03 | 148 | 151 | 148 | 151 | 6,000 |
2012/08/31 | 152 | 152 | 152 | 152 | 1,000 |
2012/08/30 | 152 | 152 | 152 | 152 | 2,000 |
2012/08/28 | 155 | 155 | 149 | 149 | 11,000 |
2012/08/27 | 155 | 156 | 155 | 156 | 7,000 |
2012/08/24 | 156 | 158 | 156 | 156 | 10,000 |
2012/08/23 | 158 | 161 | 158 | 159 | 6,000 |
2012/08/22 | 162 | 162 | 162 | 162 | 1,000 |
2012/08/21 | 160 | 160 | 160 | 160 | 2,000 |
2012/08/20 | 159 | 161 | 159 | 159 | 4,000 |
2012/08/16 | 158 | 158 | 158 | 158 | 1,000 |
2012/08/15 | 156 | 156 | 156 | 156 | 1,000 |
2012/08/14 | 153 | 154 | 153 | 154 | 5,000 |
2012/08/13 | 156 | 156 | 155 | 156 | 3,000 |
2012/08/08 | 160 | 160 | 160 | 160 | 1,000 |
2012/08/06 | 159 | 159 | 159 | 159 | 3,000 |
2012/08/03 | 155 | 159 | 154 | 159 | 9,000 |
2012/08/02 | 158 | 158 | 156 | 156 | 4,000 |
2012/08/01 | 158 | 158 | 157 | 157 | 5,000 |
2012/07/31 | 159 | 159 | 159 | 159 | 2,000 |
2012/07/30 | 159 | 159 | 159 | 159 | 1,000 |
2012/07/26 | 159 | 159 | 159 | 159 | 1,000 |
2012/07/25 | 160 | 160 | 156 | 156 | 9,000 |
2012/07/24 | 159 | 159 | 153 | 153 | 6,000 |
2012/07/23 | 160 | 165 | 159 | 159 | 6,000 |
2012/07/20 | 160 | 165 | 160 | 165 | 4,000 |
2012/07/19 | 163 | 163 | 160 | 160 | 2,000 |
2012/07/17 | 162 | 163 | 162 | 163 | 4,000 |
2012/07/13 | 164 | 164 | 152 | 162 | 28,000 |
2012/07/12 | 168 | 168 | 165 | 166 | 11,000 |
2012/07/11 | 171 | 171 | 170 | 170 | 6,000 |
2012/07/10 | 172 | 172 | 171 | 171 | 5,000 |
2012/07/09 | 175 | 175 | 174 | 175 | 6,000 |
2012/07/06 | 178 | 180 | 176 | 180 | 17,000 |
2012/07/05 | 184 | 184 | 180 | 182 | 20,000 |
2012/07/04 | 183 | 184 | 182 | 184 | 15,000 |
2012/07/03 | 179 | 180 | 176 | 180 | 28,000 |
2012/07/02 | 177 | 177 | 174 | 177 | 15,000 |
2012/06/29 | 177 | 177 | 170 | 177 | 16,000 |
2012/06/28 | 176 | 179 | 175 | 176 | 17,000 |
2012/06/27 | 172 | 177 | 172 | 177 | 13,000 |
2012/06/26 | 170 | 173 | 170 | 171 | 13,000 |
2012/06/25 | 171 | 171 | 170 | 171 | 17,000 |
2012/06/22 | 167 | 169 | 165 | 168 | 10,000 |
2012/06/21 | 169 | 169 | 167 | 168 | 12,000 |
2012/06/20 | 166 | 166 | 166 | 166 | 7,000 |
2012/06/19 | 165 | 166 | 165 | 166 | 10,000 |
2012/06/18 | 165 | 167 | 163 | 166 | 15,000 |
2012/06/15 | 160 | 160 | 158 | 158 | 8,000 |
2012/06/14 | 156 | 160 | 154 | 160 | 10,000 |
2012/06/13 | 156 | 156 | 156 | 156 | 3,000 |
2012/06/12 | 151 | 154 | 151 | 154 | 10,000 |
2012/06/11 | 152 | 153 | 152 | 152 | 6,000 |
2012/06/08 | 156 | 156 | 152 | 152 | 7,000 |
2012/06/07 | 153 | 156 | 151 | 156 | 11,000 |
2012/06/06 | 147 | 155 | 147 | 155 | 10,000 |
2012/06/05 | 146 | 150 | 146 | 149 | 13,000 |
2012/06/04 | 147 | 147 | 145 | 147 | 5,000 |
2012/06/01 | 155 | 155 | 149 | 149 | 8,000 |
2012/05/31 | 153 | 153 | 153 | 153 | 4,000 |
2012/05/30 | 158 | 158 | 156 | 156 | 3,000 |
2012/05/29 | 154 | 155 | 153 | 154 | 8,000 |
2012/05/28 | 155 | 155 | 153 | 153 | 2,000 |
2012/05/25 | 155 | 155 | 154 | 154 | 13,000 |
2012/05/24 | 155 | 156 | 153 | 156 | 24,000 |
2012/05/23 | 162 | 162 | 156 | 158 | 27,000 |
2012/05/22 | 164 | 164 | 158 | 161 | 43,000 |
2012/05/21 | 156 | 156 | 154 | 156 | 11,000 |
2012/05/18 | 162 | 163 | 153 | 154 | 16,000 |
2012/05/17 | 157 | 172 | 157 | 172 | 13,000 |
2012/05/16 | 162 | 167 | 162 | 162 | 12,000 |
2012/05/15 | 173 | 173 | 168 | 172 | 23,000 |
2012/05/14 | 194 | 200 | 177 | 177 | 74,000 |
2012/05/11 | 183 | 189 | 182 | 189 | 19,000 |
2012/05/10 | 180 | 185 | 180 | 183 | 10,000 |
2012/05/09 | 190 | 190 | 183 | 189 | 15,000 |
2012/05/08 | 179 | 190 | 175 | 190 | 22,000 |
2012/05/07 | 187 | 188 | 177 | 180 | 32,000 |
2012/05/02 | 195 | 195 | 185 | 190 | 71,000 |
2012/05/01 | 181 | 191 | 181 | 191 | 8,000 |
2012/04/27 | 178 | 182 | 178 | 181 | 12,000 |
2012/04/26 | 176 | 179 | 170 | 179 | 16,000 |
2012/04/25 | 173 | 175 | 170 | 173 | 33,000 |
2012/04/24 | 182 | 182 | 176 | 176 | 8,000 |
2012/04/23 | 187 | 187 | 177 | 182 | 17,000 |
2012/04/20 | 188 | 192 | 187 | 187 | 10,000 |
2012/04/19 | 191 | 191 | 189 | 190 | 17,000 |
2012/04/18 | 193 | 193 | 187 | 193 | 47,000 |
2012/04/17 | 189 | 193 | 187 | 193 | 94,000 |
2012/04/16 | 178 | 187 | 178 | 187 | 52,000 |
2012/04/13 | 175 | 185 | 174 | 179 | 63,000 |
2012/04/12 | 171 | 175 | 171 | 175 | 14,000 |
2012/04/11 | 168 | 174 | 167 | 171 | 35,000 |
2012/04/10 | 168 | 171 | 168 | 171 | 14,000 |
2012/04/09 | 170 | 172 | 167 | 169 | 27,000 |
2012/04/06 | 163 | 166 | 163 | 166 | 8,000 |
2012/04/05 | 161 | 164 | 160 | 164 | 19,000 |
2012/04/04 | 161 | 163 | 160 | 163 | 31,000 |
2012/04/03 | 163 | 163 | 162 | 162 | 8,000 |
2012/04/02 | 167 | 167 | 162 | 165 | 19,000 |
2012/03/30 | 174 | 174 | 167 | 167 | 18,000 |
2012/03/29 | 173 | 177 | 173 | 177 | 8,000 |
2012/03/28 | 167 | 177 | 167 | 172 | 16,000 |
2012/03/27 | 168 | 172 | 160 | 172 | 30,000 |
2012/03/26 | 176 | 177 | 171 | 171 | 69,000 |
2012/03/23 | 162 | 175 | 162 | 172 | 74,000 |
2012/03/22 | 162 | 163 | 159 | 161 | 25,000 |
2012/03/21 | 154 | 165 | 153 | 158 | 80,000 |
2012/03/19 | 151 | 154 | 150 | 151 | 62,000 |
2012/03/16 | 150 | 153 | 150 | 150 | 36,000 |
2012/03/15 | 148 | 150 | 147 | 150 | 5,000 |
2012/03/14 | 150 | 152 | 143 | 152 | 36,000 |
2012/03/13 | 155 | 155 | 150 | 151 | 17,000 |
2012/03/12 | 154 | 156 | 154 | 156 | 12,000 |
2012/03/09 | 152 | 154 | 152 | 154 | 12,000 |
2012/03/08 | 149 | 152 | 149 | 152 | 2,000 |
2012/03/07 | 149 | 149 | 149 | 149 | 2,000 |
2012/03/06 | 152 | 152 | 152 | 152 | 1,000 |
2012/03/05 | 153 | 153 | 151 | 153 | 15,000 |
2012/03/02 | 150 | 152 | 150 | 152 | 8,000 |
2012/03/01 | 150 | 154 | 150 | 154 | 8,000 |
2012/02/29 | 158 | 158 | 155 | 155 | 6,000 |
2012/02/28 | 149 | 157 | 149 | 153 | 26,000 |
2012/02/27 | 150 | 151 | 150 | 151 | 3,000 |
2012/02/24 | 152 | 152 | 149 | 149 | 18,000 |
2012/02/22 | 154 | 154 | 151 | 151 | 6,000 |
2012/02/21 | 152 | 152 | 152 | 152 | 1,000 |
2012/02/20 | 151 | 151 | 151 | 151 | 1,000 |
2012/02/17 | 150 | 153 | 149 | 149 | 15,000 |
2012/02/16 | 149 | 155 | 149 | 155 | 9,000 |
2012/02/15 | 150 | 150 | 150 | 150 | 3,000 |
2012/02/14 | 152 | 152 | 150 | 151 | 6,000 |
2012/02/13 | 151 | 152 | 151 | 152 | 15,000 |
2012/02/10 | 153 | 155 | 150 | 154 | 23,000 |
2012/02/09 | 144 | 162 | 144 | 149 | 45,000 |
2012/02/08 | 141 | 143 | 141 | 143 | 9,000 |
2012/02/07 | 144 | 144 | 143 | 143 | 4,000 |
2012/02/06 | 147 | 147 | 144 | 144 | 7,000 |
2012/02/03 | 146 | 146 | 146 | 146 | 10,000 |
2012/02/02 | 145 | 146 | 145 | 146 | 4,000 |
2012/02/01 | 150 | 151 | 147 | 150 | 12,000 |
2012/01/31 | 156 | 157 | 147 | 151 | 19,000 |
2012/01/30 | 158 | 158 | 158 | 158 | 2,000 |
2012/01/27 | 158 | 158 | 156 | 158 | 4,000 |
2012/01/26 | 158 | 162 | 155 | 162 | 9,000 |
2012/01/25 | 173 | 173 | 168 | 168 | 8,000 |
2012/01/24 | 168 | 171 | 168 | 171 | 3,000 |
2012/01/23 | 161 | 168 | 161 | 168 | 10,000 |
2012/01/20 | 154 | 156 | 154 | 156 | 4,000 |
2012/01/19 | 156 | 156 | 154 | 154 | 4,000 |
2012/01/18 | 152 | 156 | 151 | 156 | 14,000 |
2012/01/17 | 150 | 155 | 150 | 155 | 3,000 |
2012/01/16 | 149 | 151 | 149 | 151 | 3,000 |
2012/01/13 | 154 | 154 | 154 | 154 | 2,000 |
2012/01/11 | 151 | 153 | 151 | 153 | 7,000 |
2012/01/10 | 150 | 150 | 150 | 150 | 1,000 |
2012/01/06 | 145 | 145 | 145 | 145 | 1,000 |
2012/01/04 | 150 | 150 | 150 | 150 | 1,000 |