5820 (株)三ッ星 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 160 | 160 | 160 | 160 | 2,000 | 266.67 |
| 2002-12-25 | 165 | 165 | 165 | 165 | 7,000 | 275 |
| 2002-12-24 | 150 | 165 | 150 | 165 | 2,000 | 275 |
| 2002-12-13 | 153 | 153 | 153 | 153 | 1,000 | 255 |
| 2002-12-10 | 158 | 165 | 158 | 165 | 5,000 | 275 |
| 2002-12-09 | 165 | 165 | 165 | 165 | 11,000 | 275 |
| 2002-12-02 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2002-11-26 | 180 | 180 | 180 | 180 | 4,000 | 300 |
| 2002-11-25 | 180 | 180 | 180 | 180 | 1,000 | 300 |
| 2002-11-08 | 180 | 180 | 180 | 180 | 3,000 | 300 |
| 2002-10-28 | 191 | 191 | 191 | 191 | 1,000 | 318.33 |
| 2002-10-25 | 181 | 188 | 181 | 188 | 3,000 | 313.33 |
| 2002-10-24 | 181 | 181 | 181 | 181 | 2,000 | 301.67 |
| 2002-10-03 | 159 | 161 | 159 | 161 | 2,000 | 268.33 |
| 2002-09-30 | 193 | 193 | 193 | 193 | 5,000 | 321.67 |
| 2002-09-25 | 194 | 194 | 194 | 194 | 5,000 | 323.33 |
| 2002-09-24 | 184 | 198 | 184 | 198 | 2,000 | 330 |
| 2002-09-11 | 160 | 160 | 160 | 160 | 1,000 | 266.67 |
| 2002-09-10 | 170 | 170 | 170 | 170 | 1,000 | 283.33 |
| 2002-09-09 | 170 | 170 | 170 | 170 | 3,000 | 283.33 |
| 2002-09-04 | 166 | 166 | 166 | 166 | 2,000 | 276.67 |
| 2002-09-03 | 171 | 171 | 171 | 171 | 5,000 | 285 |
| 2002-08-30 | 161 | 162 | 160 | 162 | 5,000 | 270 |
| 2002-08-29 | 182 | 182 | 140 | 140 | 6,000 | 233.33 |
| 2002-08-28 | 182 | 182 | 182 | 182 | 1,000 | 303.33 |
| 2002-08-26 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-08-23 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-08-21 | 183 | 183 | 183 | 183 | 1,000 | 305 |
| 2002-08-19 | 190 | 190 | 190 | 190 | 1,000 | 316.67 |
| 2002-08-14 | 181 | 190 | 181 | 190 | 3,000 | 316.67 |
| 2002-08-01 | 190 | 190 | 190 | 190 | 1,000 | 316.67 |
| 2002-07-30 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2002-07-25 | 193 | 200 | 193 | 200 | 4,000 | 333.33 |
| 2002-07-24 | 193 | 193 | 193 | 193 | 1,000 | 321.67 |
| 2002-07-18 | 199 | 200 | 199 | 200 | 5,000 | 333.33 |
| 2002-07-10 | 184 | 184 | 184 | 184 | 1,000 | 306.67 |
| 2002-07-08 | 183 | 183 | 183 | 183 | 1,000 | 305 |
| 2002-07-05 | 200 | 205 | 200 | 205 | 14,000 | 341.67 |
| 2002-07-04 | 187 | 190 | 187 | 190 | 2,000 | 316.67 |
| 2002-06-27 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2002-06-26 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-06-25 | 194 | 194 | 194 | 194 | 1,000 | 323.33 |
| 2002-06-20 | 188 | 188 | 188 | 188 | 1,000 | 313.33 |
| 2002-06-03 | 180 | 182 | 180 | 182 | 3,000 | 303.33 |
| 2002-05-30 | 190 | 190 | 190 | 190 | 2,000 | 316.67 |
| 2002-05-29 | 166 | 166 | 166 | 166 | 1,000 | 276.67 |
| 2002-05-27 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-05-24 | 199 | 200 | 199 | 200 | 3,000 | 333.33 |
| 2002-04-26 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 2002-04-25 | 190 | 200 | 190 | 200 | 2,000 | 333.33 |
| 2002-04-24 | 185 | 185 | 185 | 185 | 2,000 | 308.33 |
| 2002-04-23 | 201 | 201 | 201 | 201 | 3,000 | 335 |
| 2002-04-18 | 183 | 183 | 183 | 183 | 1,000 | 305 |
| 2002-04-09 | 183 | 183 | 183 | 183 | 1,000 | 305 |
| 2002-04-04 | 181 | 181 | 181 | 181 | 1,000 | 301.67 |
| 2002-04-03 | 193 | 193 | 193 | 193 | 1,000 | 321.67 |
| 2002-04-02 | 180 | 180 | 179 | 179 | 3,000 | 298.33 |
| 2002-03-29 | 218 | 218 | 218 | 218 | 3,000 | 363.33 |
| 2002-03-25 | 200 | 219 | 200 | 219 | 3,000 | 365 |
| 2002-03-15 | 199 | 200 | 199 | 200 | 2,000 | 333.33 |
| 2002-03-12 | 191 | 191 | 191 | 191 | 1,000 | 318.33 |
| 2002-03-08 | 209 | 209 | 209 | 209 | 1,000 | 348.33 |
| 2002-03-05 | 183 | 200 | 183 | 200 | 2,000 | 333.33 |
| 2002-03-04 | 200 | 200 | 200 | 200 | 2,000 | 333.33 |
| 2002-02-25 | 198 | 200 | 198 | 200 | 9,000 | 333.33 |
| 2002-02-22 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-02-21 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2002-02-12 | 200 | 200 | 200 | 200 | 2,000 | 333.33 |
| 2002-02-08 | 182 | 200 | 182 | 200 | 2,000 | 333.33 |
| 2002-02-05 | 200 | 200 | 200 | 200 | 5,000 | 333.33 |
| 2002-01-30 | 217 | 217 | 217 | 217 | 1,000 | 361.67 |
| 2002-01-28 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2002-01-25 | 200 | 200 | 200 | 200 | 10,000 | 333.33 |
| 2002-01-24 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2002-01-23 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 2002-01-22 | 225 | 225 | 225 | 225 | 3,000 | 375 |
| 2002-01-17 | 204 | 204 | 204 | 204 | 1,000 | 340 |
| 2002-01-04 | 229 | 229 | 229 | 229 | 1,000 | 381.67 |
分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株
