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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,025 | 3,110 | 3,005 | 3,070 | 9,800 |
| 2022/12/29 | 2,870 | 3,085 | 2,870 | 3,025 | 18,700 |
| 2022/12/28 | 3,070 | 3,105 | 2,856 | 2,872 | 27,900 |
| 2022/12/27 | 3,035 | 3,230 | 2,980 | 3,110 | 32,100 |
| 2022/12/26 | 3,075 | 3,120 | 2,987 | 3,050 | 21,600 |
| 2022/12/23 | 3,160 | 3,170 | 3,035 | 3,075 | 17,100 |
| 2022/12/22 | 3,180 | 3,275 | 3,065 | 3,170 | 21,600 |
| 2022/12/21 | 3,145 | 3,230 | 3,055 | 3,180 | 14,700 |
| 2022/12/20 | 3,355 | 3,415 | 3,075 | 3,145 | 34,800 |
| 2022/12/19 | 3,440 | 3,510 | 3,355 | 3,355 | 9,200 |
| 2022/12/16 | 3,525 | 3,575 | 3,435 | 3,435 | 6,100 |
| 2022/12/15 | 3,535 | 3,620 | 3,475 | 3,590 | 12,300 |
| 2022/12/14 | 3,585 | 3,610 | 3,475 | 3,490 | 10,200 |
| 2022/12/13 | 3,755 | 3,755 | 3,560 | 3,590 | 10,200 |
| 2022/12/12 | 3,685 | 3,745 | 3,665 | 3,720 | 4,900 |
| 2022/12/09 | 3,740 | 3,795 | 3,650 | 3,740 | 12,300 |
| 2022/12/08 | 3,625 | 3,710 | 3,600 | 3,605 | 8,000 |
| 2022/12/07 | 3,600 | 3,735 | 3,600 | 3,670 | 10,400 |
| 2022/12/06 | 3,600 | 3,730 | 3,535 | 3,600 | 23,000 |
| 2022/12/05 | 3,755 | 3,770 | 3,555 | 3,605 | 30,000 |
| 2022/12/02 | 3,820 | 3,820 | 3,660 | 3,755 | 17,500 |
| 2022/12/01 | 4,050 | 4,100 | 3,775 | 3,785 | 62,000 |
| 2022/11/30 | 4,305 | 4,305 | 3,980 | 3,980 | 84,900 |
| 2022/11/29 | 4,050 | 4,340 | 3,955 | 4,305 | 67,600 |
| 2022/11/28 | 4,335 | 4,365 | 4,030 | 4,100 | 90,100 |
| 2022/11/25 | 4,315 | 4,550 | 4,230 | 4,405 | 75,300 |
| 2022/11/24 | 3,865 | 4,310 | 3,865 | 4,265 | 138,400 |
| 2022/11/22 | 3,805 | 3,850 | 3,775 | 3,795 | 16,900 |
| 2022/11/21 | 3,965 | 4,000 | 3,755 | 3,785 | 53,800 |
| 2022/11/18 | 3,880 | 4,000 | 3,815 | 3,915 | 55,700 |
| 2022/11/17 | 3,620 | 4,050 | 3,600 | 3,950 | 110,100 |
| 2022/11/16 | 3,645 | 3,645 | 3,510 | 3,620 | 28,900 |
| 2022/11/15 | 3,650 | 3,710 | 3,600 | 3,645 | 29,300 |
| 2022/11/14 | 3,680 | 3,760 | 3,575 | 3,740 | 37,900 |
| 2022/11/11 | 3,470 | 3,630 | 3,470 | 3,545 | 28,100 |
| 2022/11/10 | 3,450 | 3,550 | 3,375 | 3,540 | 28,600 |
| 2022/11/09 | 3,385 | 3,450 | 3,290 | 3,450 | 39,800 |
| 2022/11/08 | 3,315 | 3,340 | 3,245 | 3,245 | 16,600 |
| 2022/11/07 | 3,185 | 3,305 | 3,185 | 3,295 | 17,300 |
| 2022/11/04 | 3,295 | 3,305 | 3,200 | 3,230 | 17,300 |
| 2022/11/02 | 3,335 | 3,520 | 3,270 | 3,270 | 42,900 |
| 2022/11/01 | 3,290 | 3,425 | 3,185 | 3,290 | 31,900 |
| 2022/10/31 | 3,210 | 3,285 | 3,110 | 3,175 | 31,200 |
| 2022/10/28 | 3,285 | 3,420 | 3,220 | 3,240 | 34,300 |
| 2022/10/27 | 3,300 | 3,425 | 3,255 | 3,285 | 39,600 |
| 2022/10/26 | 3,715 | 3,720 | 3,270 | 3,280 | 100,600 |
| 2022/10/25 | 3,820 | 3,925 | 3,680 | 3,680 | 56,400 |
| 2022/10/24 | 3,830 | 4,415 | 3,800 | 3,800 | 155,100 |
| 2022/10/21 | 3,410 | 4,065 | 3,410 | 3,900 | 235,600 |
| 2022/10/20 | 3,200 | 3,425 | 3,145 | 3,365 | 75,200 |
| 2022/10/19 | 3,115 | 3,510 | 3,095 | 3,240 | 141,700 |
| 2022/10/18 | 3,070 | 3,250 | 2,916 | 3,095 | 96,200 |
| 2022/10/17 | 3,060 | 3,190 | 3,000 | 3,095 | 38,100 |
| 2022/10/14 | 3,160 | 3,240 | 3,075 | 3,100 | 66,400 |
| 2022/10/13 | 3,530 | 3,745 | 3,050 | 3,165 | 147,600 |
| 2022/10/12 | 4,010 | 4,060 | 3,440 | 3,490 | 111,900 |
| 2022/10/11 | 4,435 | 4,435 | 4,015 | 4,080 | 64,300 |
| 2022/10/07 | 4,180 | 4,870 | 4,180 | 4,505 | 202,400 |
| 2022/10/06 | 4,705 | 4,705 | 4,135 | 4,170 | 110,700 |
| 2022/10/05 | 5,200 | 5,330 | 4,705 | 4,775 | 63,600 |
| 2022/10/04 | 5,140 | 5,480 | 4,995 | 5,070 | 64,200 |
| 2022/10/03 | 5,280 | 5,590 | 5,070 | 5,240 | 86,600 |
| 2022/09/30 | 6,880 | 7,010 | 5,880 | 5,880 | 97,300 |
| 2022/09/29 | 7,380 | 7,610 | 6,880 | 6,880 | 65,500 |
| 2022/09/28 | 7,870 | 7,910 | 7,000 | 7,240 | 72,600 |
| 2022/09/27 | 8,030 | 8,070 | 7,740 | 7,950 | 66,900 |
| 2022/09/26 | 7,980 | 8,130 | 7,790 | 7,980 | 67,100 |
| 2022/09/22 | 7,950 | 8,530 | 7,810 | 7,970 | 119,400 |
| 2022/09/21 | 8,040 | 8,200 | 6,850 | 7,970 | 131,800 |
| 2022/09/20 | 8,410 | 8,600 | 7,900 | 8,060 | 144,000 |
| 2022/09/16 | 8,440 | 8,550 | 7,880 | 8,110 | 303,800 |
| 2022/09/15 | 7,650 | 8,800 | 7,400 | 7,840 | 410,900 |
| 2022/09/14 | 6,450 | 7,650 | 6,170 | 7,650 | 315,400 |
| 2022/09/13 | 7,800 | 7,800 | 6,600 | 6,650 | 194,200 |
| 2022/09/12 | 8,110 | 8,800 | 7,730 | 8,100 | 221,500 |
| 2022/09/09 | 7,000 | 7,700 | 6,480 | 7,700 | 204,700 |
| 2022/09/08 | 6,700 | 6,700 | 6,700 | 6,700 | 25,800 |
| 2022/09/07 | 4,965 | 6,020 | 4,955 | 5,700 | 128,100 |
| 2022/09/06 | 5,190 | 5,240 | 4,880 | 5,020 | 5,800 |
| 2022/09/05 | 5,110 | 5,400 | 4,865 | 5,220 | 9,300 |
| 2022/09/02 | 5,220 | 5,310 | 5,030 | 5,160 | 8,700 |
| 2022/09/01 | 5,850 | 6,220 | 5,300 | 5,320 | 42,000 |
| 2022/08/31 | 5,710 | 6,440 | 5,540 | 5,750 | 37,400 |
| 2022/08/30 | 5,580 | 5,770 | 5,210 | 5,610 | 13,700 |
| 2022/08/29 | 5,680 | 6,180 | 5,680 | 5,770 | 16,800 |
| 2022/08/26 | 5,670 | 5,850 | 5,520 | 5,720 | 7,200 |
| 2022/08/25 | 5,740 | 5,740 | 5,530 | 5,670 | 6,100 |
| 2022/08/24 | 6,000 | 6,000 | 5,640 | 5,690 | 10,700 |
| 2022/08/23 | 6,060 | 6,090 | 5,630 | 6,090 | 17,800 |
| 2022/08/22 | 6,300 | 6,500 | 6,050 | 6,070 | 15,500 |
| 2022/08/19 | 6,550 | 6,550 | 6,230 | 6,370 | 10,000 |
| 2022/08/18 | 6,850 | 6,990 | 6,430 | 6,510 | 18,400 |
| 2022/08/17 | 7,030 | 7,190 | 6,900 | 6,950 | 6,100 |
| 2022/08/16 | 7,090 | 7,280 | 6,990 | 7,070 | 4,900 |
| 2022/08/15 | 6,930 | 7,200 | 6,830 | 7,100 | 9,100 |
| 2022/08/12 | 6,930 | 7,050 | 6,700 | 6,990 | 13,600 |
| 2022/08/10 | 7,290 | 7,290 | 6,890 | 6,900 | 19,900 |
| 2022/08/09 | 7,120 | 8,350 | 7,120 | 7,590 | 49,100 |
| 2022/08/08 | 7,310 | 7,350 | 7,060 | 7,120 | 6,100 |
| 2022/08/05 | 7,140 | 7,790 | 6,700 | 7,460 | 25,000 |
| 2022/08/04 | 7,770 | 7,800 | 7,340 | 7,440 | 11,300 |
| 2022/08/03 | 8,640 | 8,640 | 7,550 | 7,770 | 20,300 |
| 2022/08/02 | 9,050 | 9,050 | 8,560 | 8,560 | 13,400 |
| 2022/08/01 | 8,900 | 9,700 | 8,690 | 9,160 | 21,700 |
| 2022/07/29 | 9,280 | 9,850 | 8,620 | 8,950 | 39,800 |
| 2022/07/28 | 9,310 | 9,310 | 8,670 | 9,000 | 16,400 |
| 2022/07/27 | 10,680 | 10,800 | 8,910 | 9,100 | 39,700 |
| 2022/07/26 | 8,700 | 10,080 | 8,680 | 10,080 | 33,100 |
| 2022/07/25 | 9,900 | 9,900 | 8,580 | 8,580 | 20,700 |
| 2022/07/22 | 10,600 | 10,790 | 9,080 | 9,960 | 40,000 |
| 2022/07/21 | 13,170 | 14,660 | 9,870 | 10,390 | 69,300 |
| 2022/07/20 | 12,040 | 13,880 | 12,000 | 12,870 | 40,200 |
| 2022/07/19 | 9,540 | 10,890 | 9,130 | 10,890 | 34,300 |
| 2022/07/15 | 9,810 | 9,940 | 9,150 | 9,390 | 8,100 |
| 2022/07/14 | 9,500 | 10,700 | 8,950 | 9,820 | 16,800 |
| 2022/07/13 | 8,890 | 9,450 | 7,510 | 9,390 | 20,800 |
| 2022/07/12 | 7,000 | 8,500 | 6,880 | 8,500 | 27,000 |
| 2022/07/11 | 7,000 | 7,050 | 6,970 | 7,000 | 1,700 |
| 2022/07/08 | 6,900 | 7,030 | 6,860 | 7,030 | 3,200 |
| 2022/07/07 | 6,860 | 7,010 | 6,770 | 6,970 | 2,900 |
| 2022/07/06 | 6,960 | 7,000 | 6,860 | 6,860 | 4,100 |
| 2022/07/05 | 6,940 | 7,230 | 6,940 | 7,000 | 3,400 |
| 2022/07/04 | 7,050 | 7,420 | 7,050 | 7,240 | 1,600 |
| 2022/07/01 | 6,860 | 6,960 | 6,800 | 6,950 | 3,000 |
| 2022/06/30 | 6,500 | 6,960 | 6,500 | 6,880 | 13,100 |
| 2022/06/29 | 6,560 | 6,880 | 6,340 | 6,480 | 10,700 |
| 2022/06/28 | 6,550 | 6,680 | 6,400 | 6,560 | 9,800 |
| 2022/06/27 | 6,600 | 6,860 | 6,300 | 6,650 | 11,500 |
| 2022/06/24 | 6,390 | 6,800 | 6,390 | 6,800 | 3,300 |
| 2022/06/23 | 6,300 | 6,530 | 6,160 | 6,160 | 2,800 |
| 2022/06/22 | 6,310 | 6,580 | 6,190 | 6,300 | 4,300 |
| 2022/06/21 | 6,880 | 6,880 | 6,290 | 6,300 | 6,300 |
| 2022/06/20 | 7,240 | 7,410 | 6,880 | 6,880 | 3,800 |
| 2022/06/17 | 6,940 | 7,440 | 6,870 | 7,090 | 8,700 |
| 2022/06/16 | 6,900 | 7,120 | 6,900 | 6,940 | 5,700 |
| 2022/06/15 | 6,900 | 7,210 | 6,810 | 6,810 | 9,700 |
| 2022/06/14 | 7,150 | 7,200 | 7,020 | 7,200 | 7,800 |
| 2022/06/13 | 6,590 | 7,210 | 6,590 | 7,160 | 6,500 |
| 2022/06/10 | 6,180 | 6,830 | 6,180 | 6,740 | 7,200 |
| 2022/06/09 | 6,300 | 6,340 | 6,190 | 6,340 | 4,900 |
| 2022/06/08 | 6,160 | 6,300 | 6,160 | 6,170 | 2,300 |
| 2022/06/07 | 5,910 | 6,260 | 5,720 | 6,260 | 4,000 |
| 2022/06/06 | 6,020 | 6,100 | 6,000 | 6,000 | 4,500 |
| 2022/06/03 | 6,100 | 6,280 | 6,030 | 6,220 | 6,700 |
| 2022/06/02 | 6,080 | 6,200 | 5,940 | 6,200 | 4,200 |
| 2022/06/01 | 5,950 | 6,080 | 5,900 | 6,080 | 5,400 |
| 2022/05/31 | 6,070 | 6,250 | 6,040 | 6,150 | 5,700 |
| 2022/05/30 | 5,890 | 6,100 | 5,830 | 6,100 | 4,500 |
| 2022/05/27 | 5,940 | 6,280 | 5,690 | 6,190 | 60,600 |
| 2022/05/26 | 5,990 | 5,990 | 5,550 | 5,950 | 7,400 |
| 2022/05/25 | 5,840 | 5,900 | 5,700 | 5,700 | 2,300 |
| 2022/05/24 | 6,010 | 6,040 | 5,600 | 6,040 | 17,600 |
| 2022/05/23 | 6,300 | 6,560 | 5,930 | 6,210 | 33,100 |
| 2022/05/20 | 5,090 | 6,000 | 5,090 | 6,000 | 23,400 |
| 2022/05/19 | 5,420 | 6,620 | 5,420 | 5,790 | 54,700 |
| 2022/05/18 | 5,700 | 5,700 | 5,410 | 5,620 | 28,200 |
| 2022/05/17 | 4,295 | 4,995 | 4,295 | 4,995 | 11,200 |
| 2022/05/16 | 3,635 | 4,335 | 3,635 | 4,295 | 19,400 |
| 2022/05/13 | 3,185 | 3,655 | 3,185 | 3,635 | 1,900 |
| 2022/05/12 | 3,675 | 3,675 | 3,115 | 3,175 | 3,000 |
| 2022/05/09 | 3,385 | 3,400 | 3,385 | 3,400 | 400 |
| 2022/05/06 | 3,165 | 3,300 | 3,165 | 3,295 | 2,400 |
| 2022/05/02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/04/27 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/04/25 | 3,175 | 3,230 | 3,160 | 3,160 | 1,100 |
| 2022/04/22 | 3,400 | 3,400 | 3,195 | 3,385 | 1,200 |
| 2022/04/19 | 3,555 | 3,685 | 3,315 | 3,315 | 400 |
| 2022/04/18 | 3,270 | 3,345 | 3,270 | 3,345 | 300 |
| 2022/04/15 | 3,450 | 3,450 | 3,410 | 3,410 | 400 |
| 2022/04/14 | 3,300 | 3,350 | 3,300 | 3,350 | 200 |
| 2022/04/11 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/04/07 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/04/06 | 3,445 | 3,445 | 3,445 | 3,445 | 400 |
| 2022/04/05 | 3,405 | 3,515 | 3,405 | 3,515 | 700 |
| 2022/04/01 | 3,460 | 3,460 | 3,455 | 3,455 | 200 |
| 2022/03/31 | 3,550 | 3,550 | 3,435 | 3,435 | 200 |
| 2022/03/29 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2022/03/28 | 3,780 | 3,780 | 3,700 | 3,715 | 1,200 |
| 2022/03/25 | 3,635 | 3,665 | 3,630 | 3,665 | 500 |
| 2022/03/24 | 3,590 | 3,650 | 3,500 | 3,500 | 600 |
| 2022/03/23 | 3,665 | 3,665 | 3,595 | 3,660 | 300 |
| 2022/03/22 | 3,655 | 3,665 | 3,620 | 3,665 | 400 |
| 2022/03/18 | 3,490 | 3,670 | 3,490 | 3,670 | 900 |
| 2022/03/17 | 3,675 | 3,675 | 3,630 | 3,630 | 200 |
| 2022/03/16 | 3,540 | 3,675 | 3,540 | 3,675 | 600 |
| 2022/03/15 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2022/03/14 | 3,325 | 3,445 | 3,325 | 3,445 | 1,700 |
| 2022/03/11 | 3,090 | 3,340 | 3,060 | 3,340 | 2,800 |
| 2022/03/10 | 3,470 | 3,470 | 3,300 | 3,300 | 200 |
| 2022/03/07 | 3,170 | 3,330 | 3,170 | 3,330 | 1,100 |
| 2022/03/04 | 3,355 | 3,355 | 3,310 | 3,310 | 200 |
| 2022/03/02 | 3,375 | 3,430 | 3,310 | 3,425 | 800 |
| 2022/03/01 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2022/02/28 | 3,445 | 3,445 | 3,305 | 3,305 | 20,900 |
| 2022/02/25 | 3,425 | 3,540 | 3,420 | 3,445 | 1,400 |
| 2022/02/24 | 3,405 | 3,425 | 3,405 | 3,425 | 300 |
| 2022/02/22 | 3,390 | 3,390 | 3,390 | 3,390 | 18,100 |
| 2022/02/21 | 3,600 | 3,600 | 3,390 | 3,390 | 700 |
| 2022/02/18 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2022/02/17 | 3,595 | 3,740 | 3,560 | 3,710 | 4,500 |
| 2022/02/16 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2022/02/15 | 3,640 | 3,650 | 3,580 | 3,580 | 12,200 |
| 2022/02/14 | 3,500 | 3,650 | 3,500 | 3,645 | 1,700 |
| 2022/02/10 | 3,640 | 3,680 | 3,500 | 3,500 | 5,600 |
| 2022/02/09 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2022/02/08 | 3,645 | 3,645 | 3,575 | 3,575 | 700 |
| 2022/02/07 | 3,655 | 3,660 | 3,650 | 3,650 | 400 |
| 2022/02/04 | 3,440 | 3,690 | 3,440 | 3,645 | 3,100 |
| 2022/02/03 | 3,580 | 3,750 | 3,520 | 3,580 | 5,200 |
| 2022/02/02 | 3,600 | 3,700 | 3,600 | 3,650 | 2,900 |
| 2022/02/01 | 3,360 | 3,650 | 3,360 | 3,620 | 2,200 |
| 2022/01/31 | 3,630 | 3,630 | 3,410 | 3,410 | 2,800 |
| 2022/01/28 | 3,550 | 3,630 | 3,505 | 3,630 | 6,600 |
| 2022/01/27 | 3,450 | 3,635 | 3,380 | 3,550 | 7,800 |
| 2022/01/26 | 3,395 | 3,450 | 3,395 | 3,450 | 600 |
| 2022/01/25 | 3,640 | 3,640 | 3,395 | 3,395 | 1,100 |
| 2022/01/24 | 3,650 | 3,650 | 3,510 | 3,570 | 600 |
| 2022/01/21 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2022/01/20 | 3,550 | 3,690 | 3,550 | 3,690 | 4,100 |
| 2022/01/19 | 3,550 | 3,700 | 3,480 | 3,620 | 2,300 |
| 2022/01/17 | 3,650 | 3,650 | 3,550 | 3,550 | 800 |
| 2022/01/14 | 3,700 | 3,770 | 3,655 | 3,655 | 1,900 |
| 2022/01/12 | 3,800 | 3,800 | 3,770 | 3,800 | 400 |
| 2022/01/11 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/01/07 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/01/06 | 3,785 | 3,900 | 3,715 | 3,830 | 2,100 |
| 2022/01/05 | 3,910 | 3,950 | 3,810 | 3,855 | 5,400 |
| 2022/01/04 | 3,990 | 3,990 | 3,870 | 3,870 | 1,400 |