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