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
2022-12-083,4003,4253,3753,415107,7003,415
2022-12-073,4003,4453,4003,41584,9003,415
2022-12-063,3203,4003,3203,39090,5003,390
2022-12-053,3553,3653,3253,34095,5003,340
2022-12-023,3803,3803,3053,330179,6003,330
2022-12-013,4503,4503,3853,395146,2003,395
2022-11-303,4503,4553,4053,430395,1003,430
2022-11-293,4953,5003,4303,455213,1003,455
2022-11-283,5653,6003,5303,540184,2003,540
2022-11-253,5403,5403,5003,520109,7003,520
2022-11-243,5503,5753,5103,540197,6003,540
2022-11-223,4853,5503,4853,550152,2003,550
2022-11-213,4003,4953,3953,485221,3003,485
2022-11-183,3503,3753,3453,36596,1003,365
2022-11-173,2903,3353,2903,33072,5003,330
2022-11-163,2853,3053,2403,300132,9003,300
2022-11-153,2003,2403,1703,240152,7003,240
2022-11-143,2603,2653,2153,230141,4003,230
2022-11-113,4003,4053,2853,305220,4003,305
2022-11-103,4003,4103,3253,380195,9003,380
2022-11-093,2753,5353,2603,405649,3003,405
2022-11-083,2503,3003,1453,250409,5003,250
2022-11-073,2453,2503,1953,245146,9003,245
2022-11-043,1853,2303,1803,210100,5003,210
2022-11-023,2053,2453,1703,185232,4003,185
2022-11-013,1853,2103,1703,200104,4003,200
2022-10-313,0853,1753,0753,165139,1003,165
2022-10-283,0503,0703,0353,045241,5003,045
2022-10-273,0803,0803,0603,06088,9003,060
2022-10-263,0803,0853,0553,05599,0003,055
2022-10-253,0553,0903,0553,06597,5003,065
2022-10-243,0803,0853,0503,060111,1003,060
2022-10-213,0653,0803,0303,030112,2003,030
2022-10-203,0953,1003,0703,08085,6003,080
2022-10-193,1153,1153,0903,11084,3003,110
2022-10-183,1203,1303,1053,11581,3003,115
2022-10-173,0803,1053,0703,08567,2003,085
2022-10-143,0703,1003,0503,080107,8003,080
2022-10-133,0403,0502,9993,000100,6003,000
2022-10-123,0653,0753,0453,06081,0003,060
2022-10-113,1103,1153,0603,065115,8003,065
2022-10-073,1203,1553,1103,15061,5003,150
2022-10-063,1603,1853,1553,18085,8003,180
2022-10-053,1803,1853,1353,14095,4003,140
2022-10-043,0803,1553,0803,150129,7003,150
2022-10-032,9803,0302,9533,020129,2003,020
2022-09-303,0503,0502,9813,010181,9003,010
2022-09-293,0453,0853,0303,035197,8003,035
2022-09-283,1603,1603,0903,135319,1003,135
2022-09-273,1603,2003,1503,175181,5003,175
2022-09-263,2503,2503,1603,160268,1003,160
2022-09-223,2203,2853,2103,275148,0003,275
2022-09-213,2803,2853,2553,255102,0003,255
2022-09-203,2753,3103,2653,300116,2003,300
2022-09-163,3103,3103,2053,230326,3003,230
2022-09-153,3703,3803,3103,330163,5003,330
2022-09-143,2903,3553,2753,350165,0003,350
2022-09-133,3153,3303,2753,330155,3003,330
2022-09-123,2953,3303,2603,290232,2003,290
2022-09-093,2203,2503,2203,230144,9003,230
2022-09-083,2303,2603,2203,235177,0003,235
2022-09-073,2253,2253,1853,205152,6003,205
2022-09-063,2103,2203,1853,200121,1003,200
2022-09-053,1653,2103,1553,20079,6003,200
2022-09-023,2203,2203,1653,175111,2003,175
2022-09-013,1953,2153,1853,19099,4003,190
2022-08-313,1953,2253,1903,210137,3003,210
2022-08-303,2203,2353,2153,22594,8003,225
2022-08-293,1703,2153,1603,200169,3003,200
2022-08-263,2453,2453,2053,220176,0003,220
2022-08-253,2753,2803,2203,220223,2003,220
2022-08-243,3003,3003,2753,27566,5003,275
2022-08-233,2903,2903,2653,26588,9003,265
2022-08-223,2653,2953,2503,29565,2003,295
2022-08-193,3303,3353,2653,28598,9003,285
2022-08-183,2453,3053,2453,305110,3003,305
2022-08-173,2253,2453,2053,24589,2003,245
2022-08-163,2153,2253,1903,20599,3003,205
2022-08-153,2203,2253,1903,21589,4003,215
2022-08-123,2303,2303,1753,195138,6003,195
2022-08-103,1503,2003,1303,19071,5003,190
2022-08-093,1453,1653,1103,150120,7003,150
2022-08-083,1903,2253,0653,140398,1003,140
2022-08-053,1303,2003,1003,150121,4003,150
2022-08-043,1803,1803,0703,135137,7003,135
2022-08-033,1853,2053,1553,160107,2003,160
2022-08-023,2203,2203,1703,195170,7003,195
2022-08-013,2203,2753,2003,260146,5003,260
2022-07-293,2353,2553,2003,220189,0003,220
2022-07-283,2503,2553,1453,235272,1003,235
2022-07-273,1553,2153,1553,200239,5003,200
2022-07-263,0753,1453,0703,115162,4003,115
2022-07-253,0903,1203,0453,045152,1003,045
2022-07-223,0503,0803,0103,070234,1003,070
2022-07-212,9733,0402,9573,035183,1003,035
2022-07-202,9692,9902,9542,972242,4002,972
2022-07-192,9152,9342,8972,919125,6002,919
2022-07-152,8902,8992,8702,88378,2002,883
2022-07-142,8702,9352,8622,889176,5002,889
2022-07-132,8912,9072,8582,871103,3002,871
2022-07-122,8692,8732,8362,864112,8002,864
2022-07-112,8802,9142,8412,866173,9002,866
2022-07-082,8492,8792,8272,840230,2002,840
2022-07-072,8192,8362,7912,833107,2002,833
2022-07-062,7792,8002,7592,790137,1002,790
2022-07-052,8352,8402,8082,81592,3002,815
2022-07-042,8002,8102,7802,81076,2002,810
2022-07-012,8162,8162,7422,772159,3002,772
2022-06-302,8492,8572,8142,824121,0002,824
2022-06-292,8562,8882,8252,855168,5002,855
2022-06-282,8002,8592,7922,857132,5002,857
2022-06-272,7992,8162,7752,793127,7002,793
2022-06-242,7352,7512,7112,749102,4002,749
2022-06-232,7682,7782,7382,74583,6002,745
2022-06-222,7872,7902,7562,76290,5002,762
2022-06-212,7432,7682,7272,755105,9002,755
2022-06-202,7652,7702,6762,700187,9002,700
2022-06-172,7672,7792,7502,753168,2002,753
2022-06-162,8202,8472,7912,801121,7002,801
2022-06-152,8122,8282,7752,790159,9002,790
2022-06-142,7942,8312,7942,814160,2002,814
2022-06-132,8142,8522,7912,839210,8002,839
2022-06-102,8582,8792,8412,863140,8002,863
2022-06-092,9012,9052,8702,890110,4002,890
2022-06-082,9002,9372,8912,896120,2002,896
2022-06-072,8702,9302,8692,900128,4002,900
2022-06-062,8392,8722,8102,870122,3002,870
2022-06-032,8332,8432,7822,842141,7002,842
2022-06-022,7822,8362,7612,834170,7002,834
2022-06-012,7712,8002,7622,782157,0002,782
2022-05-312,8092,8252,7732,797110,9002,797
2022-05-302,7982,8582,7822,839232,9002,839
2022-05-272,7402,7672,7202,755102,6002,755
2022-05-262,6802,7392,6792,715105,5002,715
2022-05-252,7222,7492,6672,704181,7002,704
2022-05-242,7792,8322,7342,756150,6002,756
2022-05-232,7882,8102,7432,782148,0002,782
2022-05-202,6922,7672,6532,759240,0002,759
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