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 |
---|---|---|---|---|---|---|
2022-05-19 | 2,556 | 2,701 | 2,540 | 2,675 | 245,900 | 2,675 |
2022-05-18 | 2,628 | 2,645 | 2,598 | 2,601 | 141,600 | 2,601 |
2022-05-17 | 2,599 | 2,638 | 2,564 | 2,620 | 155,300 | 2,620 |
2022-05-16 | 2,564 | 2,650 | 2,514 | 2,609 | 287,000 | 2,609 |
2022-05-13 | 1,955 | 2,358 | 1,955 | 2,314 | 279,100 | 2,314 |
2022-05-12 | 1,976 | 1,996 | 1,965 | 1,966 | 35,900 | 1,966 |
2022-05-11 | 1,986 | 1,993 | 1,967 | 1,980 | 28,600 | 1,980 |
2022-05-10 | 2,046 | 2,053 | 2,013 | 2,018 | 30,300 | 2,018 |
2022-05-09 | 2,050 | 2,100 | 2,013 | 2,056 | 60,400 | 2,056 |
2022-05-06 | 2,040 | 2,078 | 2,039 | 2,063 | 83,100 | 2,063 |
2022-05-02 | 2,018 | 2,030 | 1,998 | 2,018 | 28,300 | 2,018 |
2022-04-28 | 1,902 | 1,991 | 1,902 | 1,991 | 35,600 | 1,991 |
2022-04-27 | 1,900 | 1,915 | 1,885 | 1,885 | 86,200 | 1,885 |
2022-04-26 | 1,961 | 1,961 | 1,904 | 1,932 | 28,000 | 1,932 |
2022-04-25 | 1,943 | 1,964 | 1,934 | 1,961 | 22,500 | 1,961 |
2022-04-22 | 1,971 | 1,989 | 1,966 | 1,983 | 14,300 | 1,983 |
2022-04-21 | 1,990 | 2,016 | 1,988 | 1,993 | 33,100 | 1,993 |
2022-04-20 | 1,939 | 1,999 | 1,939 | 1,998 | 42,800 | 1,998 |
2022-04-19 | 1,919 | 1,972 | 1,919 | 1,961 | 37,700 | 1,961 |
2022-04-18 | 1,922 | 1,928 | 1,906 | 1,919 | 22,300 | 1,919 |
2022-04-15 | 1,955 | 1,955 | 1,929 | 1,942 | 24,100 | 1,942 |
2022-04-14 | 1,941 | 1,971 | 1,941 | 1,955 | 20,900 | 1,955 |
2022-04-13 | 1,943 | 1,950 | 1,920 | 1,941 | 50,000 | 1,941 |
2022-04-12 | 1,942 | 1,950 | 1,932 | 1,943 | 37,700 | 1,943 |
2022-04-11 | 1,918 | 1,959 | 1,918 | 1,940 | 47,500 | 1,940 |
2022-04-08 | 1,965 | 1,965 | 1,899 | 1,911 | 42,300 | 1,911 |
2022-04-07 | 1,962 | 1,972 | 1,900 | 1,925 | 51,700 | 1,925 |
2022-04-06 | 2,056 | 2,059 | 1,992 | 1,992 | 24,800 | 1,992 |
2022-04-05 | 2,070 | 2,070 | 2,037 | 2,048 | 37,800 | 2,048 |
2022-04-04 | 2,035 | 2,090 | 2,026 | 2,034 | 38,700 | 2,034 |
2022-04-01 | 2,030 | 2,036 | 2,002 | 2,027 | 27,400 | 2,027 |
2022-03-31 | 2,003 | 2,039 | 1,995 | 2,027 | 50,400 | 2,027 |
2022-03-30 | 2,055 | 2,055 | 1,990 | 2,010 | 41,900 | 2,010 |
2022-03-29 | 2,050 | 2,050 | 2,019 | 2,038 | 53,100 | 2,038 |
2022-03-28 | 2,053 | 2,068 | 2,035 | 2,054 | 20,700 | 2,054 |
2022-03-25 | 2,066 | 2,073 | 2,049 | 2,056 | 19,400 | 2,056 |
2022-03-24 | 2,075 | 2,075 | 2,028 | 2,066 | 33,700 | 2,066 |
2022-03-23 | 2,063 | 2,105 | 2,063 | 2,090 | 58,500 | 2,090 |
2022-03-22 | 2,098 | 2,100 | 2,050 | 2,063 | 42,600 | 2,063 |
2022-03-18 | 2,074 | 2,096 | 2,038 | 2,088 | 66,700 | 2,088 |
2022-03-17 | 2,088 | 2,124 | 2,071 | 2,072 | 52,500 | 2,072 |
2022-03-16 | 2,073 | 2,073 | 2,040 | 2,046 | 36,700 | 2,046 |
2022-03-15 | 2,042 | 2,088 | 2,000 | 2,059 | 30,800 | 2,059 |
2022-03-14 | 1,999 | 2,040 | 1,985 | 2,022 | 27,900 | 2,022 |
2022-03-11 | 1,994 | 2,037 | 1,987 | 1,998 | 43,400 | 1,998 |
2022-03-10 | 1,999 | 2,036 | 1,977 | 2,036 | 53,500 | 2,036 |
2022-03-09 | 1,972 | 1,989 | 1,936 | 1,945 | 36,800 | 1,945 |
2022-03-08 | 2,006 | 2,008 | 1,964 | 1,972 | 55,800 | 1,972 |
2022-03-07 | 2,029 | 2,029 | 1,973 | 2,006 | 57,400 | 2,006 |
2022-03-04 | 2,035 | 2,069 | 2,030 | 2,046 | 31,600 | 2,046 |
2022-03-03 | 2,064 | 2,092 | 2,032 | 2,039 | 37,200 | 2,039 |
2022-03-02 | 2,098 | 2,110 | 2,032 | 2,032 | 46,100 | 2,032 |
2022-03-01 | 2,180 | 2,180 | 2,132 | 2,141 | 32,100 | 2,141 |
2022-02-28 | 2,142 | 2,166 | 2,123 | 2,161 | 43,800 | 2,161 |
2022-02-25 | 2,109 | 2,122 | 2,094 | 2,117 | 22,300 | 2,117 |
2022-02-24 | 2,081 | 2,115 | 2,071 | 2,109 | 47,700 | 2,109 |
2022-02-22 | 2,074 | 2,103 | 2,064 | 2,098 | 28,100 | 2,098 |
2022-02-21 | 2,073 | 2,134 | 2,067 | 2,111 | 17,600 | 2,111 |
2022-02-18 | 2,100 | 2,116 | 2,089 | 2,097 | 27,800 | 2,097 |
2022-02-17 | 2,123 | 2,131 | 2,107 | 2,123 | 17,300 | 2,123 |
2022-02-16 | 2,105 | 2,140 | 2,105 | 2,119 | 34,600 | 2,119 |
2022-02-15 | 2,122 | 2,122 | 2,082 | 2,105 | 48,800 | 2,105 |
2022-02-14 | 2,090 | 2,149 | 2,060 | 2,110 | 45,500 | 2,110 |
2022-02-10 | 2,147 | 2,151 | 2,106 | 2,113 | 31,400 | 2,113 |
2022-02-09 | 2,100 | 2,141 | 2,077 | 2,114 | 57,000 | 2,114 |
2022-02-08 | 2,140 | 2,162 | 2,047 | 2,049 | 131,100 | 2,049 |
2022-02-07 | 2,101 | 2,156 | 2,087 | 2,136 | 40,600 | 2,136 |
2022-02-04 | 2,135 | 2,135 | 2,106 | 2,125 | 23,800 | 2,125 |
2022-02-03 | 2,124 | 2,186 | 2,118 | 2,143 | 32,300 | 2,143 |
2022-02-02 | 2,093 | 2,159 | 2,069 | 2,121 | 42,900 | 2,121 |
2022-02-01 | 2,102 | 2,121 | 2,084 | 2,084 | 35,400 | 2,084 |
2022-01-31 | 2,102 | 2,117 | 2,095 | 2,108 | 36,800 | 2,108 |
2022-01-28 | 2,092 | 2,117 | 2,083 | 2,108 | 49,300 | 2,108 |
2022-01-27 | 2,108 | 2,108 | 2,050 | 2,071 | 61,700 | 2,071 |
2022-01-26 | 2,113 | 2,131 | 2,091 | 2,095 | 31,200 | 2,095 |
2022-01-25 | 2,101 | 2,123 | 2,089 | 2,114 | 46,000 | 2,114 |
2022-01-24 | 2,086 | 2,145 | 2,073 | 2,134 | 81,600 | 2,134 |
2022-01-21 | 2,070 | 2,086 | 2,040 | 2,086 | 27,600 | 2,086 |
2022-01-20 | 2,075 | 2,104 | 2,073 | 2,079 | 57,000 | 2,079 |
2022-01-19 | 2,147 | 2,147 | 2,050 | 2,072 | 67,600 | 2,072 |
2022-01-18 | 2,188 | 2,194 | 2,162 | 2,174 | 38,100 | 2,174 |
2022-01-17 | 2,186 | 2,186 | 2,157 | 2,169 | 17,600 | 2,169 |
2022-01-14 | 2,160 | 2,170 | 2,135 | 2,155 | 40,100 | 2,155 |
2022-01-13 | 2,200 | 2,200 | 2,169 | 2,179 | 34,400 | 2,179 |
2022-01-12 | 2,149 | 2,166 | 2,129 | 2,160 | 22,600 | 2,160 |
2022-01-11 | 2,107 | 2,120 | 2,077 | 2,108 | 37,300 | 2,108 |
2022-01-07 | 2,142 | 2,168 | 2,104 | 2,113 | 41,100 | 2,113 |
2022-01-06 | 2,184 | 2,190 | 2,138 | 2,138 | 28,000 | 2,138 |
2022-01-05 | 2,170 | 2,216 | 2,170 | 2,214 | 30,100 | 2,214 |
2022-01-04 | 2,174 | 2,197 | 2,151 | 2,181 | 35,600 | 2,181 |
分割・併合履歴 : [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株