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 |
|---|---|---|---|---|---|
| 2013/12/30 | 211 | 213 | 208 | 208 | 10,000 |
| 2013/12/27 | 205 | 210 | 205 | 210 | 5,000 |
| 2013/12/26 | 204 | 207 | 202 | 202 | 7,000 |
| 2013/12/25 | 202 | 202 | 202 | 202 | 9,000 |
| 2013/12/24 | 207 | 207 | 202 | 202 | 24,000 |
| 2013/12/20 | 208 | 208 | 207 | 208 | 11,000 |
| 2013/12/19 | 207 | 210 | 207 | 208 | 10,000 |
| 2013/12/18 | 203 | 208 | 203 | 205 | 26,000 |
| 2013/12/17 | 217 | 217 | 208 | 211 | 10,000 |
| 2013/12/16 | 216 | 217 | 216 | 217 | 3,000 |
| 2013/12/13 | 219 | 220 | 219 | 220 | 5,000 |
| 2013/12/11 | 219 | 220 | 219 | 220 | 5,000 |
| 2013/12/10 | 216 | 220 | 215 | 220 | 14,000 |
| 2013/12/09 | 215 | 217 | 215 | 216 | 4,000 |
| 2013/12/06 | 216 | 220 | 212 | 214 | 17,000 |
| 2013/12/05 | 212 | 214 | 212 | 214 | 3,000 |
| 2013/12/04 | 212 | 216 | 212 | 216 | 7,000 |
| 2013/12/03 | 213 | 215 | 213 | 214 | 13,000 |
| 2013/12/02 | 213 | 215 | 213 | 215 | 16,000 |
| 2013/11/29 | 210 | 211 | 210 | 211 | 9,000 |
| 2013/11/28 | 214 | 215 | 214 | 215 | 5,000 |
| 2013/11/27 | 212 | 212 | 211 | 212 | 5,000 |
| 2013/11/26 | 211 | 213 | 210 | 213 | 5,000 |
| 2013/11/25 | 211 | 214 | 211 | 214 | 4,000 |
| 2013/11/22 | 214 | 215 | 209 | 210 | 15,000 |
| 2013/11/21 | 208 | 215 | 208 | 214 | 29,000 |
| 2013/11/20 | 208 | 209 | 208 | 208 | 7,000 |
| 2013/11/18 | 210 | 212 | 206 | 212 | 22,000 |
| 2013/11/15 | 210 | 210 | 209 | 209 | 7,000 |
| 2013/11/14 | 207 | 210 | 207 | 210 | 12,000 |
| 2013/11/13 | 206 | 211 | 203 | 206 | 29,000 |
| 2013/11/12 | 204 | 211 | 200 | 211 | 46,000 |
| 2013/11/11 | 212 | 212 | 208 | 208 | 25,000 |
| 2013/11/08 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/11/07 | 211 | 211 | 205 | 211 | 13,000 |
| 2013/11/06 | 209 | 211 | 209 | 210 | 11,000 |
| 2013/11/05 | 208 | 209 | 208 | 209 | 20,000 |
| 2013/11/01 | 215 | 215 | 200 | 208 | 86,000 |
| 2013/10/31 | 236 | 236 | 235 | 235 | 3,000 |
| 2013/10/30 | 238 | 238 | 236 | 236 | 7,000 |
| 2013/10/28 | 233 | 236 | 233 | 236 | 6,000 |
| 2013/10/25 | 236 | 239 | 236 | 237 | 3,000 |
| 2013/10/24 | 234 | 237 | 234 | 237 | 12,000 |
| 2013/10/23 | 234 | 236 | 234 | 234 | 21,000 |
| 2013/10/22 | 235 | 235 | 235 | 235 | 9,000 |
| 2013/10/21 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/10/18 | 232 | 236 | 231 | 231 | 8,000 |
| 2013/10/17 | 231 | 231 | 231 | 231 | 3,000 |
| 2013/10/16 | 233 | 233 | 232 | 232 | 4,000 |
| 2013/10/15 | 235 | 235 | 235 | 235 | 9,000 |
| 2013/10/11 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/10/10 | 230 | 235 | 227 | 235 | 6,000 |
| 2013/10/09 | 231 | 231 | 231 | 231 | 2,000 |
| 2013/10/08 | 230 | 231 | 220 | 231 | 13,000 |
| 2013/10/07 | 231 | 231 | 230 | 231 | 4,000 |
| 2013/10/04 | 229 | 230 | 224 | 230 | 6,000 |
| 2013/10/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/10/02 | 231 | 231 | 230 | 230 | 5,000 |
| 2013/10/01 | 236 | 237 | 231 | 231 | 12,000 |
| 2013/09/30 | 233 | 233 | 226 | 231 | 9,000 |
| 2013/09/27 | 232 | 238 | 232 | 233 | 12,000 |
| 2013/09/26 | 230 | 231 | 229 | 231 | 5,000 |
| 2013/09/25 | 239 | 239 | 232 | 232 | 14,000 |
| 2013/09/24 | 234 | 237 | 234 | 237 | 7,000 |
| 2013/09/20 | 239 | 239 | 232 | 232 | 7,000 |
| 2013/09/19 | 237 | 240 | 235 | 239 | 31,000 |
| 2013/09/18 | 226 | 234 | 226 | 233 | 8,000 |
| 2013/09/17 | 225 | 230 | 225 | 230 | 14,000 |
| 2013/09/13 | 225 | 225 | 222 | 222 | 6,000 |
| 2013/09/11 | 218 | 228 | 218 | 220 | 7,000 |
| 2013/09/10 | 213 | 214 | 213 | 214 | 11,000 |
| 2013/09/09 | 212 | 213 | 212 | 213 | 4,000 |
| 2013/09/04 | 207 | 210 | 207 | 210 | 10,000 |
| 2013/09/03 | 206 | 207 | 206 | 207 | 2,000 |
| 2013/09/02 | 206 | 206 | 206 | 206 | 2,000 |
| 2013/08/30 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/08/29 | 207 | 213 | 206 | 207 | 5,000 |
| 2013/08/28 | 210 | 210 | 207 | 208 | 7,000 |
| 2013/08/27 | 210 | 212 | 210 | 212 | 5,000 |
| 2013/08/26 | 214 | 214 | 214 | 214 | 5,000 |
| 2013/08/23 | 212 | 214 | 212 | 214 | 4,000 |
| 2013/08/22 | 220 | 220 | 212 | 212 | 9,000 |
| 2013/08/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/19 | 218 | 218 | 216 | 217 | 8,000 |
| 2013/08/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/08/13 | 222 | 222 | 220 | 220 | 4,000 |
| 2013/08/12 | 222 | 222 | 222 | 222 | 1,000 |
| 2013/08/09 | 224 | 224 | 223 | 223 | 3,000 |
| 2013/08/08 | 223 | 224 | 220 | 222 | 16,000 |
| 2013/08/07 | 225 | 225 | 223 | 223 | 2,000 |
| 2013/08/06 | 224 | 226 | 224 | 226 | 14,000 |
| 2013/08/05 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/08/02 | 218 | 224 | 218 | 223 | 14,000 |
| 2013/08/01 | 223 | 225 | 217 | 217 | 32,000 |
| 2013/07/31 | 240 | 240 | 231 | 232 | 10,000 |
| 2013/07/30 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/07/29 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/07/26 | 243 | 246 | 243 | 246 | 4,000 |
| 2013/07/25 | 249 | 249 | 248 | 248 | 8,000 |
| 2013/07/24 | 245 | 245 | 240 | 242 | 6,000 |
| 2013/07/23 | 249 | 249 | 246 | 246 | 2,000 |
| 2013/07/22 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/07/19 | 246 | 247 | 246 | 247 | 3,000 |
| 2013/07/18 | 247 | 247 | 247 | 247 | 1,000 |
| 2013/07/17 | 250 | 250 | 248 | 248 | 5,000 |
| 2013/07/16 | 246 | 251 | 246 | 250 | 8,000 |
| 2013/07/12 | 241 | 245 | 240 | 245 | 9,000 |
| 2013/07/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/07/10 | 248 | 248 | 245 | 245 | 5,000 |
| 2013/07/09 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/07/08 | 255 | 255 | 248 | 248 | 13,000 |
| 2013/07/05 | 247 | 250 | 247 | 248 | 20,000 |
| 2013/07/04 | 244 | 246 | 244 | 245 | 17,000 |
| 2013/07/03 | 240 | 244 | 238 | 241 | 21,000 |
| 2013/07/02 | 231 | 234 | 231 | 232 | 8,000 |
| 2013/07/01 | 226 | 229 | 225 | 229 | 4,000 |
| 2013/06/28 | 222 | 224 | 221 | 224 | 4,000 |
| 2013/06/26 | 228 | 228 | 220 | 220 | 8,000 |
| 2013/06/25 | 229 | 229 | 220 | 228 | 9,000 |
| 2013/06/24 | 237 | 237 | 230 | 230 | 3,000 |
| 2013/06/21 | 225 | 227 | 221 | 227 | 7,000 |
| 2013/06/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/06/19 | 229 | 229 | 225 | 225 | 3,000 |
| 2013/06/18 | 234 | 235 | 223 | 223 | 12,000 |
| 2013/06/17 | 223 | 232 | 221 | 232 | 6,000 |
| 2013/06/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/06/13 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/06/11 | 233 | 233 | 222 | 222 | 3,000 |
| 2013/06/10 | 230 | 230 | 223 | 223 | 4,000 |
| 2013/06/07 | 225 | 226 | 215 | 220 | 44,000 |
| 2013/06/06 | 231 | 241 | 231 | 241 | 3,000 |
| 2013/06/05 | 234 | 246 | 234 | 244 | 9,000 |
| 2013/06/04 | 231 | 234 | 231 | 234 | 2,000 |
| 2013/06/03 | 236 | 236 | 230 | 234 | 21,000 |
| 2013/05/31 | 237 | 237 | 235 | 236 | 6,000 |
| 2013/05/30 | 240 | 246 | 239 | 241 | 9,000 |
| 2013/05/29 | 244 | 250 | 244 | 244 | 12,000 |
| 2013/05/28 | 247 | 247 | 242 | 242 | 4,000 |
| 2013/05/27 | 246 | 250 | 245 | 245 | 19,000 |
| 2013/05/24 | 250 | 258 | 245 | 246 | 41,000 |
| 2013/05/23 | 271 | 274 | 240 | 242 | 61,000 |
| 2013/05/22 | 268 | 274 | 260 | 268 | 58,000 |
| 2013/05/21 | 255 | 258 | 251 | 252 | 38,000 |
| 2013/05/20 | 245 | 251 | 245 | 250 | 37,000 |
| 2013/05/17 | 238 | 239 | 238 | 238 | 16,000 |
| 2013/05/16 | 242 | 242 | 228 | 232 | 22,000 |
| 2013/05/15 | 246 | 247 | 241 | 241 | 15,000 |
| 2013/05/14 | 247 | 248 | 245 | 246 | 13,000 |
| 2013/05/13 | 249 | 255 | 242 | 245 | 67,000 |
| 2013/05/10 | 234 | 234 | 229 | 233 | 8,000 |
| 2013/05/09 | 230 | 230 | 228 | 229 | 12,000 |
| 2013/05/08 | 226 | 230 | 226 | 229 | 16,000 |
| 2013/05/07 | 224 | 226 | 223 | 223 | 13,000 |
| 2013/05/02 | 219 | 222 | 218 | 222 | 16,000 |
| 2013/05/01 | 222 | 222 | 222 | 222 | 5,000 |
| 2013/04/30 | 219 | 222 | 217 | 222 | 15,000 |
| 2013/04/26 | 218 | 218 | 217 | 218 | 13,000 |
| 2013/04/25 | 215 | 217 | 215 | 217 | 8,000 |
| 2013/04/24 | 218 | 218 | 216 | 216 | 8,000 |
| 2013/04/23 | 218 | 218 | 216 | 216 | 8,000 |
| 2013/04/22 | 212 | 213 | 212 | 213 | 7,000 |
| 2013/04/19 | 210 | 210 | 204 | 209 | 13,000 |
| 2013/04/18 | 207 | 207 | 207 | 207 | 4,000 |
| 2013/04/17 | 208 | 208 | 206 | 206 | 5,000 |
| 2013/04/16 | 210 | 210 | 206 | 207 | 6,000 |
| 2013/04/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/04/12 | 206 | 213 | 206 | 210 | 12,000 |
| 2013/04/11 | 208 | 208 | 207 | 207 | 10,000 |
| 2013/04/10 | 207 | 207 | 207 | 207 | 11,000 |
| 2013/04/09 | 208 | 210 | 207 | 207 | 14,000 |
| 2013/04/08 | 207 | 207 | 206 | 207 | 5,000 |
| 2013/04/05 | 205 | 206 | 201 | 201 | 10,000 |
| 2013/04/04 | 193 | 196 | 193 | 196 | 7,000 |
| 2013/04/03 | 192 | 194 | 192 | 194 | 9,000 |
| 2013/04/02 | 192 | 192 | 176 | 186 | 19,000 |
| 2013/04/01 | 206 | 206 | 196 | 196 | 21,000 |
| 2013/03/29 | 210 | 210 | 206 | 206 | 13,000 |
| 2013/03/28 | 212 | 212 | 210 | 210 | 12,000 |
| 2013/03/27 | 209 | 216 | 208 | 212 | 30,000 |
| 2013/03/26 | 226 | 228 | 225 | 228 | 14,000 |
| 2013/03/25 | 231 | 231 | 228 | 230 | 16,000 |
| 2013/03/22 | 227 | 234 | 226 | 231 | 18,000 |
| 2013/03/21 | 227 | 228 | 225 | 226 | 19,000 |
| 2013/03/19 | 224 | 227 | 219 | 225 | 26,000 |
| 2013/03/18 | 215 | 220 | 215 | 218 | 21,000 |
| 2013/03/15 | 211 | 214 | 211 | 214 | 12,000 |
| 2013/03/14 | 211 | 212 | 210 | 212 | 10,000 |
| 2013/03/13 | 210 | 212 | 210 | 210 | 14,000 |
| 2013/03/12 | 213 | 213 | 211 | 213 | 13,000 |
| 2013/03/11 | 212 | 213 | 210 | 212 | 21,000 |
| 2013/03/08 | 210 | 211 | 210 | 210 | 9,000 |
| 2013/03/07 | 210 | 210 | 210 | 210 | 8,000 |
| 2013/03/06 | 210 | 211 | 209 | 209 | 11,000 |
| 2013/03/05 | 212 | 212 | 209 | 211 | 11,000 |
| 2013/03/04 | 209 | 213 | 209 | 213 | 5,000 |
| 2013/03/01 | 208 | 209 | 204 | 205 | 18,000 |
| 2013/02/28 | 204 | 207 | 204 | 207 | 17,000 |
| 2013/02/27 | 203 | 203 | 202 | 202 | 4,000 |
| 2013/02/26 | 203 | 203 | 200 | 203 | 10,000 |
| 2013/02/25 | 201 | 204 | 200 | 204 | 16,000 |
| 2013/02/22 | 202 | 202 | 200 | 200 | 6,000 |
| 2013/02/21 | 200 | 202 | 200 | 202 | 2,000 |
| 2013/02/20 | 204 | 204 | 203 | 203 | 11,000 |
| 2013/02/19 | 200 | 202 | 199 | 202 | 14,000 |
| 2013/02/18 | 204 | 204 | 200 | 202 | 8,000 |
| 2013/02/15 | 201 | 204 | 192 | 204 | 27,000 |
| 2013/02/14 | 201 | 209 | 199 | 207 | 27,000 |
| 2013/02/13 | 206 | 209 | 202 | 202 | 28,000 |
| 2013/02/12 | 207 | 207 | 204 | 204 | 21,000 |
| 2013/02/08 | 208 | 210 | 206 | 210 | 6,000 |
| 2013/02/07 | 215 | 215 | 213 | 213 | 2,000 |
| 2013/02/06 | 207 | 213 | 206 | 213 | 12,000 |
| 2013/02/05 | 204 | 210 | 204 | 210 | 34,000 |
| 2013/02/04 | 206 | 207 | 203 | 206 | 20,000 |
| 2013/02/01 | 201 | 209 | 201 | 203 | 32,000 |
| 2013/01/31 | 200 | 201 | 196 | 196 | 27,000 |
| 2013/01/30 | 199 | 199 | 197 | 199 | 34,000 |
| 2013/01/29 | 199 | 200 | 197 | 197 | 14,000 |
| 2013/01/28 | 198 | 199 | 197 | 199 | 22,000 |
| 2013/01/25 | 193 | 198 | 193 | 196 | 8,000 |
| 2013/01/24 | 192 | 194 | 192 | 194 | 10,000 |
| 2013/01/23 | 196 | 196 | 192 | 192 | 19,000 |
| 2013/01/22 | 194 | 198 | 194 | 198 | 31,000 |
| 2013/01/21 | 190 | 192 | 188 | 192 | 20,000 |
| 2013/01/18 | 187 | 187 | 186 | 187 | 6,000 |
| 2013/01/17 | 186 | 186 | 183 | 185 | 29,000 |
| 2013/01/16 | 188 | 189 | 182 | 186 | 31,000 |
| 2013/01/15 | 191 | 191 | 189 | 189 | 5,000 |
| 2013/01/11 | 188 | 188 | 185 | 185 | 2,000 |
| 2013/01/10 | 186 | 189 | 183 | 187 | 24,000 |
| 2013/01/09 | 180 | 183 | 177 | 183 | 29,000 |
| 2013/01/08 | 180 | 182 | 180 | 181 | 18,000 |
| 2013/01/07 | 178 | 181 | 178 | 181 | 17,000 |
| 2013/01/04 | 177 | 178 | 175 | 177 | 19,000 |