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 |
|---|---|---|---|---|---|
| 2015/12/28 | 230 | 232 | 230 | 231 | 4,000 |
| 2015/12/25 | 231 | 234 | 228 | 228 | 89,000 |
| 2015/12/24 | 235 | 235 | 233 | 233 | 8,000 |
| 2015/12/22 | 241 | 241 | 238 | 238 | 7,000 |
| 2015/12/21 | 241 | 247 | 239 | 247 | 7,000 |
| 2015/12/16 | 240 | 250 | 240 | 250 | 11,000 |
| 2015/12/15 | 241 | 241 | 241 | 241 | 7,000 |
| 2015/12/14 | 245 | 245 | 241 | 241 | 5,000 |
| 2015/12/10 | 246 | 247 | 246 | 247 | 5,000 |
| 2015/12/07 | 252 | 252 | 247 | 251 | 5,000 |
| 2015/12/04 | 250 | 250 | 246 | 246 | 3,000 |
| 2015/12/03 | 249 | 250 | 249 | 250 | 5,000 |
| 2015/12/02 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/12/01 | 247 | 247 | 246 | 246 | 52,000 |
| 2015/11/27 | 245 | 246 | 245 | 246 | 2,000 |
| 2015/11/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/11/25 | 250 | 250 | 249 | 249 | 4,000 |
| 2015/11/20 | 243 | 250 | 243 | 250 | 4,000 |
| 2015/11/19 | 241 | 243 | 240 | 243 | 5,000 |
| 2015/11/17 | 241 | 241 | 240 | 240 | 4,000 |
| 2015/11/16 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/11/13 | 240 | 244 | 240 | 244 | 7,000 |
| 2015/11/12 | 243 | 245 | 239 | 240 | 17,000 |
| 2015/11/11 | 243 | 244 | 243 | 244 | 7,000 |
| 2015/11/10 | 238 | 239 | 237 | 238 | 10,000 |
| 2015/11/09 | 240 | 240 | 239 | 239 | 8,000 |
| 2015/11/06 | 238 | 242 | 238 | 242 | 2,000 |
| 2015/11/05 | 238 | 238 | 238 | 238 | 3,000 |
| 2015/11/04 | 243 | 243 | 240 | 240 | 2,000 |
| 2015/11/02 | 241 | 241 | 237 | 237 | 15,000 |
| 2015/10/30 | 241 | 242 | 241 | 242 | 6,000 |
| 2015/10/29 | 240 | 240 | 240 | 240 | 2,000 |
| 2015/10/28 | 240 | 240 | 240 | 240 | 5,000 |
| 2015/10/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/10/23 | 246 | 246 | 246 | 246 | 7,000 |
| 2015/10/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/10/21 | 242 | 243 | 240 | 240 | 4,000 |
| 2015/10/20 | 238 | 243 | 238 | 243 | 4,000 |
| 2015/10/19 | 239 | 239 | 239 | 239 | 7,000 |
| 2015/10/15 | 243 | 243 | 243 | 243 | 1,000 |
| 2015/10/08 | 243 | 243 | 243 | 243 | 2,000 |
| 2015/10/07 | 243 | 243 | 243 | 243 | 2,000 |
| 2015/10/06 | 240 | 242 | 240 | 241 | 4,000 |
| 2015/10/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/10/01 | 237 | 240 | 237 | 240 | 2,000 |
| 2015/09/29 | 241 | 241 | 241 | 241 | 3,000 |
| 2015/09/28 | 246 | 246 | 241 | 242 | 12,000 |
| 2015/09/25 | 253 | 253 | 252 | 252 | 6,000 |
| 2015/09/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/09/17 | 243 | 243 | 243 | 243 | 3,000 |
| 2015/09/14 | 243 | 243 | 243 | 243 | 2,000 |
| 2015/09/11 | 249 | 253 | 249 | 253 | 6,000 |
| 2015/09/09 | 242 | 250 | 242 | 250 | 8,000 |
| 2015/09/08 | 237 | 239 | 237 | 239 | 27,000 |
| 2015/09/07 | 231 | 231 | 231 | 231 | 3,000 |
| 2015/09/04 | 239 | 239 | 230 | 230 | 18,000 |
| 2015/09/03 | 238 | 240 | 238 | 240 | 3,000 |
| 2015/09/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2015/09/01 | 239 | 239 | 238 | 238 | 5,000 |
| 2015/08/31 | 238 | 241 | 238 | 241 | 6,000 |
| 2015/08/28 | 237 | 238 | 237 | 238 | 7,000 |
| 2015/08/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/08/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/08/25 | 234 | 234 | 230 | 231 | 32,000 |
| 2015/08/24 | 234 | 236 | 233 | 234 | 20,000 |
| 2015/08/21 | 251 | 251 | 240 | 242 | 42,000 |
| 2015/08/20 | 252 | 252 | 251 | 251 | 3,000 |
| 2015/08/19 | 257 | 257 | 252 | 252 | 4,000 |
| 2015/08/18 | 251 | 251 | 251 | 251 | 5,000 |
| 2015/08/14 | 253 | 253 | 252 | 252 | 4,000 |
| 2015/08/13 | 255 | 255 | 255 | 255 | 6,000 |
| 2015/08/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/08/11 | 255 | 258 | 255 | 258 | 2,000 |
| 2015/08/10 | 253 | 255 | 253 | 253 | 3,000 |
| 2015/08/07 | 254 | 254 | 253 | 253 | 9,000 |
| 2015/08/06 | 255 | 255 | 254 | 254 | 2,000 |
| 2015/08/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/08/04 | 258 | 258 | 257 | 257 | 9,000 |
| 2015/08/03 | 261 | 261 | 259 | 261 | 15,000 |
| 2015/07/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/07/30 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/07/29 | 255 | 255 | 255 | 255 | 8,000 |
| 2015/07/28 | 258 | 259 | 255 | 258 | 10,000 |
| 2015/07/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/07/24 | 264 | 264 | 264 | 264 | 3,000 |
| 2015/07/23 | 260 | 264 | 260 | 264 | 2,000 |
| 2015/07/22 | 267 | 267 | 263 | 263 | 2,000 |
| 2015/07/21 | 265 | 265 | 263 | 263 | 2,000 |
| 2015/07/17 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/07/16 | 262 | 263 | 262 | 263 | 3,000 |
| 2015/07/15 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/07/14 | 260 | 263 | 260 | 263 | 4,000 |
| 2015/07/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/07/10 | 256 | 259 | 255 | 256 | 7,000 |
| 2015/07/09 | 255 | 255 | 249 | 255 | 11,000 |
| 2015/07/08 | 261 | 261 | 255 | 255 | 25,000 |
| 2015/07/07 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/07/06 | 266 | 266 | 263 | 263 | 8,000 |
| 2015/07/03 | 268 | 269 | 266 | 266 | 7,000 |
| 2015/07/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/07/01 | 267 | 267 | 265 | 265 | 5,000 |
| 2015/06/30 | 265 | 265 | 262 | 265 | 13,000 |
| 2015/06/29 | 266 | 268 | 262 | 268 | 20,000 |
| 2015/06/26 | 272 | 275 | 272 | 275 | 20,000 |
| 2015/06/25 | 270 | 270 | 263 | 270 | 24,000 |
| 2015/06/24 | 262 | 270 | 261 | 270 | 42,000 |
| 2015/06/23 | 260 | 260 | 260 | 260 | 4,000 |
| 2015/06/22 | 260 | 260 | 259 | 260 | 6,000 |
| 2015/06/19 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/06/18 | 259 | 259 | 257 | 257 | 3,000 |
| 2015/06/17 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/06/16 | 260 | 260 | 256 | 256 | 2,000 |
| 2015/06/15 | 260 | 260 | 255 | 255 | 8,000 |
| 2015/06/12 | 255 | 255 | 255 | 255 | 3,000 |
| 2015/06/11 | 260 | 260 | 258 | 258 | 8,000 |
| 2015/06/09 | 256 | 258 | 256 | 258 | 19,000 |
| 2015/06/08 | 256 | 258 | 256 | 258 | 11,000 |
| 2015/06/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/06/04 | 255 | 255 | 255 | 255 | 4,000 |
| 2015/06/03 | 257 | 257 | 255 | 255 | 13,000 |
| 2015/06/02 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/06/01 | 254 | 254 | 254 | 254 | 6,000 |
| 2015/05/29 | 254 | 254 | 253 | 254 | 10,000 |
| 2015/05/27 | 255 | 255 | 255 | 255 | 3,000 |
| 2015/05/26 | 253 | 255 | 251 | 255 | 7,000 |
| 2015/05/25 | 256 | 256 | 250 | 254 | 12,000 |
| 2015/05/22 | 261 | 261 | 253 | 253 | 4,000 |
| 2015/05/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/05/19 | 256 | 256 | 256 | 256 | 2,000 |
| 2015/05/18 | 256 | 256 | 256 | 256 | 4,000 |
| 2015/05/14 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/05/13 | 254 | 260 | 254 | 256 | 19,000 |
| 2015/05/12 | 255 | 255 | 254 | 254 | 16,000 |
| 2015/05/11 | 257 | 257 | 250 | 257 | 37,000 |
| 2015/05/08 | 257 | 262 | 257 | 259 | 43,000 |
| 2015/05/07 | 254 | 255 | 254 | 255 | 4,000 |
| 2015/05/01 | 252 | 252 | 250 | 250 | 2,000 |
| 2015/04/30 | 253 | 253 | 250 | 251 | 48,000 |
| 2015/04/28 | 253 | 254 | 253 | 253 | 6,000 |
| 2015/04/27 | 253 | 253 | 253 | 253 | 5,000 |
| 2015/04/24 | 257 | 257 | 253 | 253 | 14,000 |
| 2015/04/23 | 254 | 258 | 252 | 254 | 24,000 |
| 2015/04/22 | 257 | 257 | 253 | 253 | 3,000 |
| 2015/04/21 | 252 | 254 | 250 | 252 | 7,000 |
| 2015/04/20 | 249 | 257 | 249 | 252 | 11,000 |
| 2015/04/17 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/04/16 | 253 | 254 | 252 | 254 | 20,000 |
| 2015/04/15 | 252 | 252 | 250 | 250 | 5,000 |
| 2015/04/14 | 252 | 252 | 251 | 251 | 10,000 |
| 2015/04/13 | 252 | 252 | 251 | 251 | 3,000 |
| 2015/04/10 | 251 | 252 | 251 | 252 | 4,000 |
| 2015/04/09 | 253 | 253 | 250 | 253 | 7,000 |
| 2015/04/08 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/04/07 | 248 | 252 | 247 | 252 | 97,000 |
| 2015/04/06 | 249 | 249 | 248 | 248 | 16,000 |
| 2015/04/03 | 249 | 254 | 249 | 254 | 5,000 |
| 2015/04/02 | 257 | 268 | 247 | 247 | 71,000 |
| 2015/04/01 | 248 | 260 | 246 | 253 | 43,000 |
| 2015/03/31 | 249 | 250 | 246 | 246 | 20,000 |
| 2015/03/30 | 249 | 249 | 248 | 249 | 12,000 |
| 2015/03/27 | 254 | 254 | 249 | 250 | 11,000 |
| 2015/03/26 | 264 | 264 | 259 | 260 | 19,000 |
| 2015/03/25 | 266 | 266 | 262 | 266 | 16,000 |
| 2015/03/24 | 264 | 267 | 264 | 266 | 21,000 |
| 2015/03/23 | 261 | 264 | 258 | 264 | 24,000 |
| 2015/03/20 | 254 | 260 | 253 | 260 | 29,000 |
| 2015/03/19 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/03/18 | 251 | 257 | 250 | 257 | 22,000 |
| 2015/03/17 | 257 | 257 | 252 | 256 | 37,000 |
| 2015/03/16 | 260 | 264 | 259 | 259 | 17,000 |
| 2015/03/13 | 258 | 261 | 257 | 257 | 30,000 |
| 2015/03/12 | 252 | 259 | 252 | 255 | 81,000 |
| 2015/03/11 | 245 | 252 | 244 | 252 | 52,000 |
| 2015/03/10 | 244 | 249 | 244 | 246 | 11,000 |
| 2015/03/09 | 246 | 246 | 244 | 246 | 7,000 |
| 2015/03/06 | 244 | 244 | 243 | 243 | 17,000 |
| 2015/03/05 | 244 | 245 | 243 | 245 | 9,000 |
| 2015/03/04 | 245 | 245 | 245 | 245 | 5,000 |
| 2015/03/03 | 245 | 247 | 244 | 247 | 5,000 |
| 2015/03/02 | 244 | 250 | 242 | 248 | 32,000 |
| 2015/02/27 | 241 | 241 | 240 | 240 | 11,000 |
| 2015/02/26 | 241 | 241 | 241 | 241 | 14,000 |
| 2015/02/25 | 243 | 243 | 240 | 240 | 9,000 |
| 2015/02/24 | 244 | 244 | 241 | 242 | 11,000 |
| 2015/02/23 | 239 | 245 | 238 | 242 | 40,000 |
| 2015/02/20 | 237 | 240 | 237 | 238 | 42,000 |
| 2015/02/19 | 233 | 233 | 233 | 233 | 6,000 |
| 2015/02/18 | 234 | 238 | 233 | 233 | 23,000 |
| 2015/02/16 | 234 | 234 | 233 | 233 | 15,000 |
| 2015/02/13 | 231 | 231 | 231 | 231 | 4,000 |
| 2015/02/12 | 232 | 232 | 232 | 232 | 3,000 |
| 2015/02/09 | 233 | 234 | 230 | 232 | 8,000 |
| 2015/02/06 | 232 | 232 | 232 | 232 | 3,000 |
| 2015/02/04 | 233 | 233 | 233 | 233 | 22,000 |
| 2015/02/03 | 234 | 234 | 233 | 233 | 4,000 |
| 2015/02/02 | 231 | 231 | 230 | 230 | 32,000 |
| 2015/01/29 | 232 | 232 | 230 | 230 | 7,000 |
| 2015/01/28 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/01/27 | 231 | 233 | 231 | 233 | 9,000 |
| 2015/01/26 | 228 | 232 | 228 | 232 | 5,000 |
| 2015/01/23 | 231 | 231 | 226 | 226 | 7,000 |
| 2015/01/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/01/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/01/20 | 226 | 226 | 226 | 226 | 5,000 |
| 2015/01/16 | 228 | 228 | 226 | 226 | 16,000 |
| 2015/01/15 | 229 | 229 | 228 | 228 | 3,000 |
| 2015/01/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/01/13 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/01/09 | 231 | 232 | 231 | 231 | 8,000 |
| 2015/01/08 | 230 | 231 | 230 | 231 | 87,000 |
| 2015/01/06 | 228 | 228 | 225 | 228 | 7,000 |
| 2015/01/05 | 230 | 230 | 230 | 230 | 1,000 |