5820 (株)三ッ星 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 251 | 251 | 250 | 250 | 3,000 | 416.67 |
| 2003-12-29 | 245 | 255 | 245 | 255 | 2,000 | 425 |
| 2003-12-26 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2003-12-25 | 236 | 236 | 226 | 226 | 5,000 | 376.67 |
| 2003-12-24 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2003-12-19 | 250 | 250 | 250 | 250 | 1,000 | 416.67 |
| 2003-12-18 | 221 | 250 | 221 | 250 | 3,000 | 416.67 |
| 2003-12-16 | 260 | 260 | 260 | 260 | 3,000 | 433.33 |
| 2003-12-15 | 250 | 250 | 250 | 250 | 2,000 | 416.67 |
| 2003-12-11 | 260 | 260 | 260 | 260 | 2,000 | 433.33 |
| 2003-12-10 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2003-12-09 | 260 | 260 | 260 | 260 | 1,000 | 433.33 |
| 2003-12-08 | 233 | 260 | 233 | 260 | 4,000 | 433.33 |
| 2003-12-05 | 240 | 240 | 235 | 235 | 8,000 | 391.67 |
| 2003-12-04 | 233 | 234 | 233 | 234 | 3,000 | 390 |
| 2003-12-03 | 203 | 223 | 203 | 223 | 2,000 | 371.67 |
| 2003-12-02 | 233 | 233 | 233 | 233 | 1,000 | 388.33 |
| 2003-12-01 | 235 | 235 | 235 | 235 | 1,000 | 391.67 |
| 2003-11-28 | 229 | 230 | 205 | 205 | 3,000 | 341.67 |
| 2003-11-27 | 220 | 230 | 220 | 230 | 2,000 | 383.33 |
| 2003-11-26 | 213 | 220 | 213 | 220 | 4,000 | 366.67 |
| 2003-11-25 | 207 | 210 | 207 | 210 | 3,000 | 350 |
| 2003-11-19 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2003-11-18 | 209 | 209 | 209 | 209 | 1,000 | 348.33 |
| 2003-11-17 | 210 | 210 | 210 | 210 | 3,000 | 350 |
| 2003-11-11 | 201 | 201 | 201 | 201 | 1,000 | 335 |
| 2003-10-31 | 220 | 220 | 220 | 220 | 6,000 | 366.67 |
| 2003-10-28 | 212 | 212 | 212 | 212 | 1,000 | 353.33 |
| 2003-10-27 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 2003-10-24 | 220 | 220 | 220 | 220 | 4,000 | 366.67 |
| 2003-10-23 | 213 | 213 | 213 | 213 | 1,000 | 355 |
| 2003-10-21 | 207 | 207 | 207 | 207 | 1,000 | 345 |
| 2003-10-15 | 219 | 219 | 219 | 219 | 1,000 | 365 |
| 2003-10-10 | 213 | 213 | 213 | 213 | 1,000 | 355 |
| 2003-10-03 | 209 | 209 | 209 | 209 | 1,000 | 348.33 |
| 2003-09-25 | 228 | 228 | 228 | 228 | 3,000 | 380 |
| 2003-09-24 | 220 | 220 | 217 | 217 | 2,000 | 361.67 |
| 2003-09-22 | 220 | 220 | 220 | 220 | 13,000 | 366.67 |
| 2003-09-19 | 220 | 220 | 220 | 220 | 1,000 | 366.67 |
| 2003-09-17 | 210 | 210 | 210 | 210 | 2,000 | 350 |
| 2003-09-16 | 230 | 230 | 230 | 230 | 1,000 | 383.33 |
| 2003-09-10 | 205 | 205 | 205 | 205 | 2,000 | 341.67 |
| 2003-09-03 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2003-08-27 | 229 | 229 | 229 | 229 | 1,000 | 381.67 |
| 2003-08-26 | 233 | 233 | 233 | 233 | 1,000 | 388.33 |
| 2003-08-25 | 233 | 233 | 233 | 233 | 3,000 | 388.33 |
| 2003-07-29 | 193 | 193 | 193 | 193 | 1,000 | 321.67 |
| 2003-07-25 | 225 | 225 | 225 | 225 | 5,000 | 375 |
| 2003-07-24 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2003-07-23 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2003-07-16 | 202 | 202 | 202 | 202 | 1,000 | 336.67 |
| 2003-07-14 | 225 | 225 | 225 | 225 | 1,000 | 375 |
| 2003-07-11 | 230 | 230 | 230 | 230 | 11,000 | 383.33 |
| 2003-07-07 | 228 | 228 | 228 | 228 | 2,000 | 380 |
| 2003-07-03 | 210 | 230 | 210 | 230 | 3,000 | 383.33 |
| 2003-07-01 | 210 | 210 | 210 | 210 | 2,000 | 350 |
| 2003-06-26 | 210 | 210 | 210 | 210 | 1,000 | 350 |
| 2003-06-25 | 220 | 220 | 220 | 220 | 3,000 | 366.67 |
| 2003-06-24 | 201 | 205 | 201 | 205 | 4,000 | 341.67 |
| 2003-06-23 | 201 | 201 | 201 | 201 | 1,000 | 335 |
| 2003-06-20 | 201 | 201 | 201 | 201 | 3,000 | 335 |
| 2003-06-18 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2003-06-17 | 201 | 201 | 201 | 201 | 2,000 | 335 |
| 2003-06-16 | 200 | 200 | 200 | 200 | 20,000 | 333.33 |
| 2003-06-13 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2003-06-12 | 200 | 200 | 200 | 200 | 2,000 | 333.33 |
| 2003-05-27 | 205 | 205 | 200 | 200 | 3,000 | 333.33 |
| 2003-05-23 | 180 | 180 | 180 | 180 | 2,000 | 300 |
| 2003-05-22 | 164 | 170 | 164 | 170 | 2,000 | 283.33 |
| 2003-05-09 | 160 | 160 | 160 | 160 | 3,000 | 266.67 |
| 2003-04-25 | 170 | 170 | 170 | 170 | 4,000 | 283.33 |
| 2003-04-24 | 170 | 170 | 170 | 170 | 1,000 | 283.33 |
| 2003-04-23 | 170 | 170 | 170 | 170 | 1,000 | 283.33 |
| 2003-04-21 | 150 | 150 | 145 | 145 | 10,000 | 241.67 |
| 2003-04-16 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2003-04-14 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2003-04-09 | 150 | 150 | 150 | 150 | 2,000 | 250 |
| 2003-04-03 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2003-04-02 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2003-03-27 | 144 | 144 | 144 | 144 | 1,000 | 240 |
| 2003-03-25 | 182 | 182 | 161 | 161 | 4,000 | 268.33 |
| 2003-03-19 | 152 | 152 | 152 | 152 | 2,000 | 253.33 |
| 2003-03-18 | 150 | 150 | 150 | 150 | 1,000 | 250 |
| 2003-03-17 | 150 | 150 | 150 | 150 | 2,000 | 250 |
| 2003-03-13 | 140 | 140 | 140 | 140 | 2,000 | 233.33 |
| 2003-03-11 | 160 | 160 | 160 | 160 | 1,000 | 266.67 |
| 2003-02-28 | 166 | 166 | 166 | 166 | 2,000 | 276.67 |
| 2003-02-27 | 166 | 166 | 166 | 166 | 2,000 | 276.67 |
| 2003-02-25 | 165 | 165 | 165 | 165 | 2,000 | 275 |
| 2003-02-24 | 158 | 158 | 158 | 158 | 1,000 | 263.33 |
| 2003-01-30 | 170 | 170 | 170 | 170 | 1,000 | 283.33 |
| 2003-01-24 | 167 | 167 | 167 | 167 | 3,000 | 278.33 |
| 2003-01-23 | 163 | 163 | 163 | 163 | 2,000 | 271.67 |
| 2003-01-07 | 160 | 160 | 160 | 160 | 2,000 | 266.67 |
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
