5192 三ツ星ベルト(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	779	779	773	774	138,000	1,407.27
1985-12-27	774	780	770	780	125,000	1,418.18
1985-12-26	772	783	768	771	188,000	1,401.82
1985-12-25	783	783	765	771	78,000	1,401.82
1985-12-24	779	780	762	780	61,000	1,418.18
1985-12-23	790	790	761	762	95,000	1,385.45
1985-12-21	780	782	774	780	58,000	1,418.18
1985-12-20	775	787	771	771	128,000	1,401.82
1985-12-19	794	800	771	771	196,000	1,401.82
1985-12-18	780	800	770	800	105,000	1,454.55
1985-12-17	780	790	765	780	121,000	1,418.18
1985-12-16	800	800	783	783	88,000	1,423.64
1985-12-13	799	813	799	800	604,000	1,454.55
1985-12-12	786	800	779	795	316,000	1,445.45
1985-12-11	775	796	774	793	527,000	1,441.82
1985-12-10	757	774	755	774	246,000	1,407.27
1985-12-09	725	768	725	755	249,000	1,372.73
1985-12-07	730	735	719	735	67,000	1,336.36
1985-12-06	732	732	718	725	80,000	1,318.18
1985-12-05	718	735	716	735	99,000	1,336.36
1985-12-04	719	725	718	725	105,000	1,318.18
1985-12-03	722	723	720	720	83,000	1,309.09
1985-12-02	725	730	722	724	46,000	1,316.36
1985-11-30	720	733	720	733	40,000	1,332.73
1985-11-29	720	734	716	734	125,000	1,334.55
1985-11-28	735	735	716	735	128,000	1,336.36
1985-11-27	716	735	715	735	127,000	1,336.36
1985-11-26	716	725	716	725	112,000	1,318.18
1985-11-25	720	748	720	721	88,000	1,310.91
1985-11-22	715	739	715	739	123,000	1,343.64
1985-11-21	725	725	715	720	209,000	1,309.09
1985-11-20	739	740	726	726	162,000	1,320
1985-11-19	755	755	730	735	82,000	1,336.36
1985-11-18	766	767	755	755	63,000	1,372.73
1985-11-16	780	785	775	776	78,000	1,410.91
1985-11-15	761	775	761	770	147,000	1,400
1985-11-14	766	770	750	760	126,000	1,381.82
1985-11-13	730	768	729	764	243,000	1,389.09
1985-11-12	730	730	726	727	144,000	1,321.82
1985-11-11	731	734	723	726	72,000	1,320
1985-11-08	735	741	725	728	264,000	1,323.64
1985-11-07	750	750	736	740	413,000	1,345.45
1985-11-06	740	750	735	750	188,000	1,363.64
1985-11-05	730	755	730	741	57,000	1,347.27
1985-11-02	728	739	726	739	40,000	1,343.64
1985-11-01	727	729	725	729	105,000	1,325.45
1985-10-31	720	739	720	729	83,000	1,325.45
1985-10-30	739	740	727	740	143,000	1,345.45
1985-10-29	740	742	733	740	154,000	1,345.45
1985-10-28	741	758	740	758	74,000	1,378.18
1985-10-26	740	749	738	749	30,000	1,361.82
1985-10-25	740	748	735	748	153,000	1,360
1985-10-24	755	755	740	740	180,000	1,345.45
1985-10-23	770	772	760	761	156,000	1,383.64
1985-10-22	770	780	763	770	149,000	1,400
1985-10-21	791	796	770	772	134,000	1,403.64
1985-10-19	787	798	785	785	33,000	1,427.27
1985-10-18	795	799	786	787	71,000	1,430.91
1985-10-17	798	800	785	800	123,000	1,454.55
1985-10-16	817	829	798	803	575,000	1,460
1985-10-15	811	816	775	816	266,000	1,483.64
1985-10-14	796	817	780	812	175,000	1,476.36
1985-10-11	793	799	776	776	83,000	1,410.91
1985-10-09	769	805	769	803	166,000	1,460
1985-10-08	791	791	770	772	68,000	1,403.64
1985-10-07	787	789	778	789	139,000	1,434.55
1985-10-05	789	789	780	789	120,000	1,434.55
1985-10-04	760	804	760	780	109,000	1,418.18
1985-10-03	756	770	752	765	241,000	1,390.91
1985-10-02	770	770	760	761	126,000	1,383.64
1985-10-01	770	775	755	770	410,000	1,400
1985-09-30	798	800	770	771	239,000	1,401.82
1985-09-28	788	805	787	799	93,000	1,452.73
1985-09-27	800	820	782	808	202,000	1,469.09
1985-09-26	826	840	770	840	716,000	1,527.27
1985-09-25	845	845	826	835	358,000	1,518.18
1985-09-24	851	851	835	845	365,000	1,536.36
1985-09-21	846	860	841	841	211,000	1,529.09
1985-09-20	861	868	841	844	243,000	1,534.55
1985-09-19	875	882	851	867	360,000	1,576.36
1985-09-18	885	885	856	865	258,000	1,572.73
1985-09-17	897	897	880	880	201,000	1,600
1985-09-13	900	900	885	898	405,000	1,632.73
1985-09-12	895	906	886	890	533,000	1,618.18
1985-09-11	881	905	878	885	701,000	1,609.09
1985-09-10	890	919	890	891	908,000	1,620
1985-09-09	875	885	875	885	285,000	1,609.09
1985-09-07	891	891	875	875	472,000	1,590.91
1985-09-06	910	913	895	895	505,000	1,627.27
1985-09-05	927	927	900	901	947,000	1,638.18
1985-09-04	916	931	898	924	2,309,000	1,680
1985-09-03	895	931	894	906	3,742,000	1,647.27
1985-09-02	875	885	866	885	682,000	1,609.09
1985-08-31	860	880	857	865	872,000	1,572.73
1985-08-30	899	899	861	862	687,000	1,567.27
1985-08-29	882	907	880	890	1,464,000	1,618.18
1985-08-28	905	925	891	892	6,282,999	1,621.82
1985-08-27	859	914	849	905	3,829,000	1,645.45
1985-08-26	837	867	832	860	1,021,000	1,563.64
1985-08-24	858	859	835	849	1,126,000	1,543.64
1985-08-23	825	860	810	860	1,890,000	1,563.64
1985-08-22	805	825	796	820	1,225,000	1,490.91
1985-08-21	802	805	790	802	441,000	1,458.18
1985-08-20	780	802	780	802	306,000	1,458.18
1985-08-19	780	788	770	780	74,000	1,418.18
1985-08-17	779	781	772	772	175,000	1,403.64
1985-08-16	785	797	776	781	349,000	1,420
1985-08-15	790	800	781	785	243,000	1,427.27
1985-08-14	796	805	775	805	342,000	1,463.64
1985-08-13	803	812	795	795	338,000	1,445.45
1985-08-12	811	815	801	813	489,000	1,478.18
1985-08-09	823	823	806	821	903,000	1,492.73
1985-08-08	800	825	800	823	1,060,000	1,496.36
1985-08-07	805	827	799	808	1,707,000	1,469.09
1985-08-06	773	800	764	799	805,000	1,452.73
1985-08-05	749	764	735	764	319,000	1,389.09
1985-08-03	730	765	730	759	364,000	1,380
1985-08-02	725	740	720	721	455,000	1,310.91
1985-08-01	748	748	725	735	258,000	1,336.36
1985-07-31	715	760	715	730	374,000	1,327.27
1985-07-30	755	760	712	725	597,000	1,318.18
1985-07-29	803	805	770	772	893,000	1,403.64
1985-07-27	767	793	750	793	399,000	1,441.82
1985-07-26	770	790	765	775	345,000	1,409.09
1985-07-25	770	780	759	780	645,000	1,418.18
1985-07-24	790	795	780	782	509,000	1,421.82
1985-07-23	834	835	800	800	437,000	1,454.55
1985-07-22	800	845	800	825	502,000	1,500
1985-07-20	825	834	798	810	519,000	1,472.73
1985-07-19	835	840	815	825	938,000	1,500
1985-07-18	869	880	831	832	2,463,000	1,512.73
1985-07-17	863	877	852	859	2,804,000	1,561.82
1985-07-16	815	844	799	838	1,986,000	1,523.64
1985-07-15	806	810	755	808	1,279,000	1,469.09
1985-07-12	836	864	830	830	1,291,000	1,509.09
1985-07-11	821	875	817	845	3,336,000	1,536.36
1985-07-10	800	841	785	817	2,352,000	1,485.45
1985-07-09	855	855	788	800	3,218,000	1,454.55
1985-07-08	790	886	790	835	6,705,999	1,518.18
1985-07-06	740	780	738	780	3,272,000	1,418.18
1985-07-05	714	739	706	730	5,015,999	1,327.27
1985-07-04	698	718	690	710	4,890,000	1,290.91
1985-07-03	672	700	666	699	4,643,000	1,270.91
1985-07-02	686	691	669	673	1,711,000	1,223.64
1985-07-01	669	693	669	687	5,142,999	1,249.09
1985-06-29	670	674	665	668	500,000	1,214.55
1985-06-28	666	688	655	675	4,024,000	1,227.27
1985-06-27	655	675	646	663	7,080,999	1,205.45
1985-06-26	625	651	612	646	2,219,000	1,174.55
1985-06-25	601	615	600	615	234,000	1,118.18
1985-06-24	609	609	601	601	188,000	1,092.73
1985-06-22	602	610	602	609	187,000	1,107.27
1985-06-21	610	611	602	605	403,000	1,100
1985-06-20	625	630	610	619	224,000	1,125.45
1985-06-19	619	642	614	630	679,000	1,145.45
1985-06-18	610	614	600	614	597,000	1,116.36
1985-06-17	620	629	610	615	210,000	1,118.18
1985-06-15	626	630	620	620	206,000	1,127.27
1985-06-14	635	639	625	636	405,000	1,156.36
1985-06-13	628	645	628	645	541,000	1,172.73
1985-06-12	655	659	635	635	1,110,000	1,154.55
1985-06-11	640	670	640	659	3,055,000	1,198.18
1985-06-10	650	660	641	644	1,068,000	1,170.91
1985-06-07	634	670	626	660	5,014,999	1,200
1985-06-06	619	641	615	635	4,264,000	1,154.55
1985-06-05	620	620	600	618	1,576,000	1,123.64
1985-06-04	612	626	610	610	5,658,999	1,109.09
1985-06-03	585	609	582	582	5,394,999	1,058.18
1985-06-01	570	584	570	583	2,431,000	1,060
1985-05-31	525	570	525	570	661,000	1,036.36
1985-05-30	530	531	522	526	286,000	956.36
1985-05-29	528	540	522	524	555,000	952.73
1985-05-28	555	555	540	540	216,000	981.82
1985-05-27	557	557	547	547	111,000	994.55
1985-05-25	557	560	547	547	286,000	994.55
1985-05-24	550	560	545	560	459,000	1,018.18
1985-05-23	563	564	556	559	971,000	1,016.36
1985-05-22	574	581	543	543	1,380,000	987.27
1985-05-21	560	578	554	575	1,826,000	1,045.45
1985-05-20	549	560	543	550	410,000	1,000
1985-05-18	543	550	543	550	499,000	1,000
1985-05-17	565	569	543	543	950,000	987.27
1985-05-16	558	561	550	560	1,146,000	1,018.18
1985-05-15	568	576	545	548	1,313,000	996.36
1985-05-14	560	585	557	578	3,788,000	1,050.91
1985-05-13	565	570	551	560	1,552,000	1,018.18
1985-05-10	548	584	547	568	7,602,999	1,032.73
1985-05-09	536	550	530	548	5,275,999	996.36
1985-05-08	532	541	528	536	3,478,000	974.55
1985-05-07	520	534	518	522	2,831,000	949.09
1985-05-04	521	522	510	510	1,219,000	927.27
1985-05-02	502	529	498	519	4,518,000	943.64
1985-05-01	502	502	484	502	1,631,000	912.73
1985-04-30	481	504	478	498	1,725,000	905.46
1985-04-27	490	490	480	488	916,000	887.27
1985-04-26	482	491	472	491	2,686,000	892.73
1985-04-25	460	474	458	472	711,000	858.18
1985-04-24	440	454	439	450	511,000	818.18
1985-04-23	445	450	432	439	123,000	798.18
1985-04-22	440	445	439	439	87,000	798.18
1985-04-20	436	440	436	436	11,000	792.73
1985-04-19	434	434	432	432	33,000	785.46
1985-04-18	442	442	434	434	84,000	789.09
1985-04-17	440	449	440	445	71,000	809.09
1985-04-16	465	468	439	439	230,000	798.18
1985-04-15	461	470	460	465	273,000	845.46
1985-04-12	457	461	448	457	118,000	830.91
1985-04-11	457	461	448	448	133,000	814.55
1985-04-10	459	460	456	457	123,000	830.91
1985-04-09	455	460	455	460	159,000	836.36
1985-04-08	454	455	448	454	54,000	825.46
1985-04-06	455	455	451	452	72,000	821.82
1985-04-05	453	456	453	455	170,000	827.27
1985-04-04	460	460	451	452	563,000	821.82
1985-04-03	470	470	452	455	1,043,000	827.27
1985-04-02	450	462	449	452	806,000	821.82
1985-04-01	431	449	431	448	174,000	814.55
1985-03-30	431	435	431	434	22,000	789.09
1985-03-29	441	441	431	431	23,000	783.64
1985-03-28	431	431	426	426	15,000	774.55
1985-03-27	421	425	421	421	44,000	765.46
1985-03-26	432	434	426	426	53,000	774.55
1985-03-25	430	440	429	440	38,000	800
1985-03-23	421	428	421	428	21,000	778.18
1985-03-22	422	425	422	425	41,000	772.73
1985-03-20	425	425	423	423	49,000	769.09
1985-03-19	430	430	423	423	103,000	769.09
1985-03-18	426	429	426	429	18,000	780
1985-03-16	425	429	425	426	24,000	774.55
1985-03-15	425	428	420	422	72,000	767.27
1985-03-14	425	430	425	425	63,000	772.73
1985-03-13	429	429	424	424	50,000	770.91
1985-03-12	424	430	423	430	32,000	781.82
1985-03-11	430	435	425	425	43,000	772.73
1985-03-07	424	425	421	425	43,000	772.73
1985-03-06	420	422	420	421	24,000	765.46
1985-03-05	425	425	420	420	53,000	763.64
1985-03-04	421	425	421	425	10,000	772.73
1985-03-02	420	420	420	420	63,000	763.64
1985-02-28	438	438	435	435	90,000	790.91
1985-02-27	445	445	435	435	98,000	790.91
1985-02-26	439	445	438	444	218,000	807.27
1985-02-25	425	436	425	436	42,000	792.73
1985-02-23	426	430	425	425	15,000	772.73
1985-02-22	424	431	420	425	54,000	772.73
1985-02-21	423	431	420	420	51,000	763.64
1985-02-20	427	430	420	420	49,000	763.64
1985-02-19	435	435	426	427	21,000	776.36
1985-02-18	430	430	430	430	96,000	781.82
1985-02-16	437	441	437	439	50,000	798.18
1985-02-15	423	433	419	432	335,000	785.46
1985-02-14	420	420	415	418	44,000	760
1985-02-13	419	420	414	415	68,000	754.55
1985-02-12	420	420	418	418	43,000	760
1985-02-08	416	420	413	418	34,000	760
1985-02-07	413	420	413	413	59,000	750.91
1985-02-06	417	417	406	408	233,000	741.82
1985-02-05	419	420	417	418	130,000	760
1985-02-04	421	422	419	419	31,000	761.82
1985-02-02	419	420	419	420	8,000	763.64
1985-02-01	421	422	418	418	58,000	760
1985-01-31	423	425	420	425	37,000	772.73
1985-01-30	420	420	414	418	341,000	760
1985-01-29	418	419	411	415	153,000	754.55
1985-01-28	421	426	420	420	35,000	763.64
1985-01-26	429	429	421	425	28,000	772.73
1985-01-25	433	433	424	430	103,000	781.82
1985-01-24	431	435	428	428	107,000	778.18
1985-01-23	431	433	430	430	17,000	781.82
1985-01-22	436	436	430	430	61,000	781.82
1985-01-21	432	433	431	431	71,000	783.64
1985-01-19	431	434	431	432	71,000	785.46
1985-01-18	431	431	431	431	13,000	783.64
1985-01-17	435	440	431	431	99,000	783.64
1985-01-14	454	456	450	454	117,000	825.46
1985-01-11	441	456	440	454	113,000	825.46
1985-01-10	426	441	426	441	38,000	801.82
1985-01-09	440	445	426	430	159,000	781.82
1985-01-08	440	446	438	438	83,000	796.36
1985-01-07	460	460	454	460	177,000	836.36
1985-01-05	450	455	450	455	219,000	827.27

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