5192 三ツ星ベルト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,5562,7012,5402,675245,9002,675
2022-05-182,6282,6452,5982,601141,6002,601
2022-05-172,5992,6382,5642,620155,3002,620
2022-05-162,5642,6502,5142,609287,0002,609
2022-05-131,9552,3581,9552,314279,1002,314
2022-05-121,9761,9961,9651,96635,9001,966
2022-05-111,9861,9931,9671,98028,6001,980
2022-05-102,0462,0532,0132,01830,3002,018
2022-05-092,0502,1002,0132,05660,4002,056
2022-05-062,0402,0782,0392,06383,1002,063
2022-05-022,0182,0301,9982,01828,3002,018
2022-04-281,9021,9911,9021,99135,6001,991
2022-04-271,9001,9151,8851,88586,2001,885
2022-04-261,9611,9611,9041,93228,0001,932
2022-04-251,9431,9641,9341,96122,5001,961
2022-04-221,9711,9891,9661,98314,3001,983
2022-04-211,9902,0161,9881,99333,1001,993
2022-04-201,9391,9991,9391,99842,8001,998
2022-04-191,9191,9721,9191,96137,7001,961
2022-04-181,9221,9281,9061,91922,3001,919
2022-04-151,9551,9551,9291,94224,1001,942
2022-04-141,9411,9711,9411,95520,9001,955
2022-04-131,9431,9501,9201,94150,0001,941
2022-04-121,9421,9501,9321,94337,7001,943
2022-04-111,9181,9591,9181,94047,5001,940
2022-04-081,9651,9651,8991,91142,3001,911
2022-04-071,9621,9721,9001,92551,7001,925
2022-04-062,0562,0591,9921,99224,8001,992
2022-04-052,0702,0702,0372,04837,8002,048
2022-04-042,0352,0902,0262,03438,7002,034
2022-04-012,0302,0362,0022,02727,4002,027
2022-03-312,0032,0391,9952,02750,4002,027
2022-03-302,0552,0551,9902,01041,9002,010
2022-03-292,0502,0502,0192,03853,1002,038
2022-03-282,0532,0682,0352,05420,7002,054
2022-03-252,0662,0732,0492,05619,4002,056
2022-03-242,0752,0752,0282,06633,7002,066
2022-03-232,0632,1052,0632,09058,5002,090
2022-03-222,0982,1002,0502,06342,6002,063
2022-03-182,0742,0962,0382,08866,7002,088
2022-03-172,0882,1242,0712,07252,5002,072
2022-03-162,0732,0732,0402,04636,7002,046
2022-03-152,0422,0882,0002,05930,8002,059
2022-03-141,9992,0401,9852,02227,9002,022
2022-03-111,9942,0371,9871,99843,4001,998
2022-03-101,9992,0361,9772,03653,5002,036
2022-03-091,9721,9891,9361,94536,8001,945
2022-03-082,0062,0081,9641,97255,8001,972
2022-03-072,0292,0291,9732,00657,4002,006
2022-03-042,0352,0692,0302,04631,6002,046
2022-03-032,0642,0922,0322,03937,2002,039
2022-03-022,0982,1102,0322,03246,1002,032
2022-03-012,1802,1802,1322,14132,1002,141
2022-02-282,1422,1662,1232,16143,8002,161
2022-02-252,1092,1222,0942,11722,3002,117
2022-02-242,0812,1152,0712,10947,7002,109
2022-02-222,0742,1032,0642,09828,1002,098
2022-02-212,0732,1342,0672,11117,6002,111
2022-02-182,1002,1162,0892,09727,8002,097
2022-02-172,1232,1312,1072,12317,3002,123
2022-02-162,1052,1402,1052,11934,6002,119
2022-02-152,1222,1222,0822,10548,8002,105
2022-02-142,0902,1492,0602,11045,5002,110
2022-02-102,1472,1512,1062,11331,4002,113
2022-02-092,1002,1412,0772,11457,0002,114
2022-02-082,1402,1622,0472,049131,1002,049
2022-02-072,1012,1562,0872,13640,6002,136
2022-02-042,1352,1352,1062,12523,8002,125
2022-02-032,1242,1862,1182,14332,3002,143
2022-02-022,0932,1592,0692,12142,9002,121
2022-02-012,1022,1212,0842,08435,4002,084
2022-01-312,1022,1172,0952,10836,8002,108
2022-01-282,0922,1172,0832,10849,3002,108
2022-01-272,1082,1082,0502,07161,7002,071
2022-01-262,1132,1312,0912,09531,2002,095
2022-01-252,1012,1232,0892,11446,0002,114
2022-01-242,0862,1452,0732,13481,6002,134
2022-01-212,0702,0862,0402,08627,6002,086
2022-01-202,0752,1042,0732,07957,0002,079
2022-01-192,1472,1472,0502,07267,6002,072
2022-01-182,1882,1942,1622,17438,1002,174
2022-01-172,1862,1862,1572,16917,6002,169
2022-01-142,1602,1702,1352,15540,1002,155
2022-01-132,2002,2002,1692,17934,4002,179
2022-01-122,1492,1662,1292,16022,6002,160
2022-01-112,1072,1202,0772,10837,3002,108
2022-01-072,1422,1682,1042,11341,1002,113
2022-01-062,1842,1902,1382,13828,0002,138
2022-01-052,1702,2162,1702,21430,1002,214
2022-01-042,1742,1972,1512,18135,6002,181

分割・併合履歴 : [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株