5192 三ツ星ベルト(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2301,2301,2201,22071,0002,440
1988-12-271,2301,2301,2301,23034,0002,460
1988-12-261,2301,2401,2301,24038,0002,480
1988-12-241,2501,2501,2201,24059,0002,480
1988-12-231,2301,2501,2201,250133,0002,500
1988-12-221,2301,2501,2301,25045,0002,500
1988-12-211,2701,2701,2301,25077,0002,500
1988-12-201,2501,2601,2501,26083,0002,520
1988-12-191,2801,2801,2501,260123,0002,520
1988-12-161,2801,2801,2501,27066,0002,540
1988-12-151,2701,2801,2501,28071,0002,560
1988-12-141,2701,2901,2501,260119,0002,520
1988-12-131,3001,3001,2701,27029,0002,540
1988-12-121,2901,2901,2701,28084,0002,560
1988-12-091,3201,3201,2701,29077,0002,580
1988-12-081,3001,3001,2701,30089,0002,600
1988-12-071,3001,3001,2701,300100,0002,600
1988-12-061,3001,3201,2901,30056,0002,600
1988-12-051,2901,3001,2701,30066,0002,600
1988-12-031,3301,3301,2901,30060,0002,600
1988-12-021,3401,3501,2801,290135,0002,580
1988-12-011,3101,3401,3001,310141,0002,620
1988-11-301,3401,3501,3001,30097,0002,600
1988-11-291,3001,3301,2801,33086,0002,660
1988-11-281,3101,3101,2901,300137,0002,600
1988-11-261,2701,3201,2601,32062,0002,640
1988-11-251,2401,2501,2301,250135,0002,500
1988-11-241,2501,2801,2301,24095,0002,480
1988-11-221,3001,3001,2501,26040,0002,520
1988-11-211,2901,3101,2501,28082,0002,560
1988-11-181,3501,3501,2901,290132,0002,580
1988-11-171,3401,3501,3001,330184,0002,660
1988-11-161,3001,3601,2901,300351,0002,600
1988-11-151,2401,3001,2301,290137,0002,580
1988-11-141,2501,2501,2401,24092,0002,480
1988-11-111,1501,2701,1401,240204,0002,480
1988-11-101,1501,1701,1401,150134,0002,300
1988-11-091,1401,1701,1401,16058,0002,320
1988-11-081,1501,1501,1301,15086,0002,300
1988-11-071,1601,1701,1401,160129,0002,320
1988-11-051,2001,2001,1601,200111,0002,400
1988-11-041,2101,2301,2001,20053,0002,400
1988-11-021,2301,2401,2001,240106,0002,480
1988-11-011,2401,2501,2401,24053,0002,480
1988-10-311,1901,2601,1801,25092,0002,500
1988-10-291,1501,1901,1501,19087,0002,380
1988-10-281,1801,1801,1501,170205,0002,340
1988-10-271,2001,2001,1601,190191,0002,380
1988-10-261,2301,2401,2001,200103,0002,400
1988-10-251,2401,2601,2301,23064,0002,460
1988-10-241,2501,2701,2401,26024,0002,520
1988-10-221,2501,2601,2401,26074,0002,520
1988-10-211,2501,2601,2401,26067,0002,520
1988-10-201,2701,2701,2501,27080,0002,540
1988-10-191,3001,3001,2501,29037,0002,580
1988-10-181,3001,3001,2701,280110,0002,560
1988-10-171,3001,3001,2801,29036,0002,580
1988-10-141,3101,3301,3001,32064,0002,640
1988-10-131,3101,3501,3001,35029,0002,700
1988-10-121,3001,3801,3001,38055,0002,760
1988-10-111,3401,3701,2901,37057,0002,740
1988-10-071,3401,3401,2801,33067,0002,660
1988-10-061,3301,3401,3101,34079,0002,680
1988-10-051,3401,3501,3201,35044,0002,700
1988-10-041,3501,3501,3201,35056,0002,700
1988-10-031,3501,3801,3201,370149,0002,740
1988-10-011,2801,4001,2701,40080,0002,800
1988-09-301,2901,2901,2701,28029,0002,560
1988-09-291,2601,2701,2501,270176,0002,540
1988-09-281,3001,3001,2801,28088,0002,560
1988-09-271,2501,2701,2401,240105,0002,480
1988-09-261,3001,3101,2601,260132,0002,520
1988-09-241,3301,3301,3001,30060,0002,600
1988-09-221,3601,3601,3101,31093,0002,620
1988-09-211,3501,3701,3201,37050,0002,740
1988-09-201,3701,3801,3301,33088,0002,660
1988-09-191,4001,4001,3501,37057,0002,740
1988-09-161,3501,4001,3301,400191,0002,800
1988-09-141,3501,3901,3501,380103,0002,760
1988-09-131,3601,3701,3501,37077,0002,740
1988-09-121,3401,3701,3401,35054,0002,700
1988-09-091,3301,3501,3301,33091,0002,660
1988-09-081,3501,3501,3301,33056,0002,660
1988-09-071,3501,3601,3301,33097,0002,660
1988-09-061,3601,3601,3501,35044,0002,700
1988-09-051,3301,3801,3301,36058,0002,720
1988-09-031,3201,3501,3201,320203,0002,640
1988-09-021,3301,3501,3201,320161,0002,640
1988-09-011,3501,3501,3201,320228,0002,640
1988-08-311,4001,4201,3601,370138,0002,740
1988-08-301,3401,4001,3101,380273,0002,760
1988-08-291,3301,3401,3101,320580,0002,640
1988-08-271,3501,3801,3201,350323,0002,700
1988-08-261,4001,4001,3801,380186,0002,760
1988-08-251,4201,4201,4001,400136,0002,800
1988-08-241,4201,4301,4001,400177,0002,800
1988-08-231,4301,4301,4101,41055,0002,820
1988-08-221,4201,4501,4101,41087,0002,820
1988-08-191,4601,4701,4001,430122,0002,860
1988-08-181,4801,4801,4501,460128,0002,920
1988-08-171,4801,5001,4601,47073,0002,940
1988-08-161,4701,4901,4701,48035,0002,960
1988-08-151,4801,4901,4601,49079,0002,980
1988-08-121,5001,5201,4901,49073,0002,980
1988-08-111,4801,5101,4801,51078,0003,020
1988-08-101,5001,5201,5001,51076,0003,020
1988-08-091,5001,5401,5001,53066,0003,060
1988-08-081,5501,5501,5301,5306,0003,060
1988-08-061,5401,5501,5001,50054,0003,000
1988-08-051,5601,5801,5101,52063,0003,040
1988-08-041,5501,5701,5001,50073,0003,000
1988-08-031,5001,5801,5001,58078,0003,160
1988-08-021,4801,5101,4801,49031,0002,980
1988-08-011,5201,5201,4701,470136,0002,940
1988-07-301,5701,5701,4801,50065,0003,000
1988-07-291,5001,5901,5001,59099,0003,180
1988-07-281,6201,6201,5501,560229,0003,120
1988-07-271,4001,5901,4001,590144,0003,180
1988-07-261,4001,4001,3901,39070,0002,780
1988-07-251,4001,4001,3901,39045,0002,780
1988-07-231,4401,4501,3701,39085,0002,780
1988-07-221,4901,4901,4401,440101,0002,880
1988-07-211,5001,5101,4801,49061,0002,980
1988-07-201,5001,5001,4901,500108,0003,000
1988-07-191,5201,5201,5001,50019,0003,000
1988-07-181,5501,5701,5001,50041,0003,000
1988-07-151,5201,5301,5101,520118,0003,040
1988-07-141,5801,6001,5001,510231,0003,020
1988-07-131,5801,5901,5401,58077,0003,160
1988-07-121,5801,5801,5401,58081,0003,160
1988-07-111,5801,6001,5501,58078,0003,160
1988-07-081,6001,6001,5801,60062,0003,200
1988-07-071,5301,5401,4901,540234,0003,080
1988-07-061,5701,5701,5301,540184,0003,080
1988-07-051,6001,6001,5601,58062,0003,160
1988-07-041,5801,6101,5601,60089,0003,200
1988-07-021,5901,5901,5801,58020,0003,160
1988-07-011,6201,6201,5501,610332,0003,220
1988-06-301,6501,6801,6201,630117,0003,260
1988-06-291,7001,7001,6101,650124,0003,300
1988-06-281,6701,7001,6601,66089,0003,320
1988-06-271,6601,7001,6601,66051,0003,320
1988-06-251,6601,6801,6601,66082,0003,320
1988-06-241,7101,7101,6801,69083,0003,380
1988-06-231,7501,7501,7001,71098,0003,420
1988-06-221,7001,7401,6901,700123,0003,400
1988-06-211,6901,7001,6601,680112,0003,360
1988-06-201,7001,7001,6701,690203,0003,380
1988-06-171,7101,7101,6901,700203,0003,400
1988-06-161,7601,7601,7001,710201,0003,420
1988-06-151,7801,7801,7401,750205,0003,500
1988-06-141,7301,7501,7101,750118,0003,500
1988-06-131,6901,7101,6801,700231,0003,400
1988-06-101,7301,7401,7001,700140,0003,400
1988-06-091,7401,7401,7201,740196,0003,480
1988-06-081,7501,7601,7201,750133,0003,500
1988-06-071,7701,7701,7401,750142,0003,500
1988-06-061,7901,7901,7601,77052,0003,540
1988-06-041,7701,7701,7501,76056,0003,520
1988-06-031,7901,8001,7501,750101,0003,500
1988-06-021,7601,8001,7601,80077,0003,600
1988-06-011,7801,7801,7601,760119,0003,520
1988-05-311,7901,8001,7701,790169,0003,580
1988-05-301,8401,8401,7601,790123,0003,580
1988-05-281,8101,8201,8001,820115,0003,640
1988-05-271,8301,8401,8101,830150,0003,660
1988-05-261,8201,8501,8101,830157,0003,660
1988-05-251,8401,8501,8301,850207,0003,700
1988-05-241,8701,8701,8301,87081,0003,740
1988-05-231,8601,8701,8101,85088,0003,700
1988-05-201,8401,8901,8101,880101,0003,760
1988-05-191,8401,8801,8101,81092,0003,620
1988-05-181,8601,9001,8401,840196,0003,680
1988-05-171,8701,8801,8501,860109,0003,720
1988-05-161,8901,9201,8801,88092,0003,760
1988-05-131,8801,9001,8601,900178,0003,800
1988-05-121,8601,9001,8501,880130,0003,760
1988-05-111,9401,9501,8601,880332,0003,760
1988-05-101,9301,9401,9101,940623,0003,880
1988-05-091,9001,9201,8501,850146,0003,700
1988-05-071,9501,9501,9201,920314,0003,840
1988-05-061,9501,9601,9101,950469,0003,900
1988-05-021,8901,9501,8701,940585,0003,880
1988-04-301,8701,9001,8701,900315,0003,800
1988-04-281,9501,9701,8701,8701,522,0003,740
1988-04-271,7201,8901,7201,8901,299,0003,780
1988-04-261,7101,7501,6801,710254,0003,420
1988-04-251,7001,7201,6801,700131,0003,400
1988-04-231,7201,7201,6901,700146,0003,400
1988-04-221,7201,7501,7201,720132,0003,440
1988-04-211,7501,7501,7101,710136,0003,420
1988-04-201,7701,7701,7301,760207,0003,520
1988-04-191,7801,7801,7501,770221,0003,540
1988-04-181,7701,7801,7501,780175,0003,560
1988-04-151,6901,7301,6801,710222,0003,420
1988-04-141,7501,7601,7101,710212,0003,420
1988-04-131,7501,7601,7401,750101,0003,500
1988-04-121,7501,7601,7401,76087,0003,520
1988-04-111,7801,7801,7501,750178,0003,500
1988-04-081,7601,7801,7501,760343,0003,520
1988-04-071,7501,7701,7401,750157,0003,500
1988-04-061,7501,7501,7301,740175,0003,480
1988-04-051,7601,7601,7201,73094,0003,460
1988-04-041,7701,7701,7401,740135,0003,480
1988-04-021,7401,7701,7301,770112,0003,540
1988-04-011,7101,7701,7101,750162,0003,500
1988-03-311,7401,7901,7101,710103,0003,420
1988-03-301,7401,7701,7301,77077,0003,540
1988-03-291,7401,8001,7101,730271,0003,460
1988-03-281,6401,7901,6401,770175,0003,540
1988-03-261,6801,7101,6701,670171,0003,340
1988-03-251,7301,7301,6701,680383,0003,360
1988-03-241,7801,7801,7501,750246,0003,500
1988-03-231,7701,8001,7701,780193,0003,560
1988-03-221,8301,8501,8101,810199,0003,620
1988-03-181,8501,8701,8201,830268,0003,660
1988-03-171,8501,8901,8201,840554,0003,680
1988-03-161,7801,8501,7801,850581,0003,700
1988-03-151,7401,8001,7301,780516,0003,560
1988-03-141,7801,8001,7101,710421,0003,420
1988-03-111,8301,8401,8001,800395,0003,600
1988-03-101,9201,9201,8201,850510,0003,700
1988-03-091,9101,9201,8801,900230,0003,800
1988-03-081,9101,9501,8901,890338,0003,780
1988-03-071,9101,9501,8701,880344,0003,760
1988-03-051,9801,9901,9201,930352,0003,860
1988-03-041,8602,0101,8601,9701,793,0003,940
1988-03-031,8901,9201,8601,870588,0003,740
1988-03-021,9201,9501,8201,9501,230,0003,900
1988-03-012,0302,0401,9401,9501,685,0003,900
1988-02-292,0602,1101,9902,0405,382,0004,080
1988-02-271,7001,9901,7001,9904,433,0003,980
1988-02-261,5801,6901,5801,6902,612,0003,380
1988-02-251,4801,5801,4801,5501,190,0003,100
1988-02-241,5101,5101,4601,490333,0002,980
1988-02-231,4801,5201,4701,500713,0003,000
1988-02-221,4201,5001,4101,480635,0002,960
1988-02-191,4501,4501,4001,400424,0002,800
1988-02-181,4601,4701,4201,440544,0002,880
1988-02-171,4701,5101,4601,470986,0002,940
1988-02-161,3901,4801,3801,4601,243,0002,920
1988-02-151,3301,3901,3201,380359,0002,760
1988-02-121,3201,3301,3101,310257,0002,620
1988-02-101,3201,3401,3101,320389,0002,640
1988-02-091,2901,3001,2801,300108,0002,600
1988-02-081,3001,3001,2801,29072,0002,580
1988-02-061,2901,3201,2801,320102,0002,640
1988-02-051,3101,3301,2801,300137,0002,600
1988-02-041,3001,3401,3001,320166,0002,640
1988-02-031,3401,3601,3101,310105,0002,620
1988-02-021,3001,3701,3001,350367,0002,700
1988-02-011,2801,2901,2601,280189,0002,560
1988-01-301,2701,2901,2701,270119,0002,540
1988-01-291,3001,3101,2801,290225,0002,580
1988-01-281,3501,3501,3001,300187,0002,600
1988-01-271,3601,3701,3401,360248,0002,720
1988-01-261,3901,4301,3601,380649,0002,760
1988-01-251,2401,3901,2301,380715,0002,760
1988-01-231,2301,2401,2101,230177,0002,460
1988-01-221,1501,2601,1501,250349,0002,500
1988-01-211,1501,1601,1301,130165,0002,260
1988-01-201,1701,1701,1301,170190,0002,340
1988-01-191,1901,1901,1301,150271,0002,300
1988-01-181,1601,2001,1601,190247,0002,380
1988-01-141,0901,1201,0901,12063,0002,240
1988-01-131,1201,1301,0901,110158,0002,220
1988-01-121,1701,1801,1401,140119,0002,280
1988-01-111,1401,1701,1301,17096,0002,340
1988-01-081,1801,2001,1601,160154,0002,320
1988-01-071,1301,1901,1301,170160,0002,340
1988-01-061,0601,0901,0501,090186,0002,180
1988-01-051,0201,0501,0101,010111,0002,020
1988-01-041,0401,0509901,020130,0002,040

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