5192 三ツ星ベルト(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 771 | 791 | 771 | 781 | 41,000 | 1,562 |
| 1991-12-27 | 801 | 803 | 770 | 771 | 53,000 | 1,542 |
| 1991-12-26 | 792 | 799 | 786 | 798 | 21,000 | 1,596 |
| 1991-12-25 | 762 | 785 | 762 | 785 | 229,000 | 1,570 |
| 1991-12-24 | 811 | 811 | 791 | 791 | 73,000 | 1,582 |
| 1991-12-20 | 812 | 820 | 795 | 801 | 181,000 | 1,602 |
| 1991-12-19 | 835 | 840 | 820 | 820 | 118,000 | 1,640 |
| 1991-12-18 | 860 | 860 | 831 | 831 | 202,000 | 1,662 |
| 1991-12-17 | 850 | 870 | 850 | 859 | 89,000 | 1,718 |
| 1991-12-16 | 883 | 883 | 851 | 851 | 111,000 | 1,702 |
| 1991-12-13 | 880 | 884 | 860 | 884 | 207,000 | 1,768 |
| 1991-12-12 | 872 | 884 | 869 | 883 | 144,000 | 1,766 |
| 1991-12-11 | 871 | 871 | 846 | 870 | 257,000 | 1,740 |
| 1991-12-10 | 952 | 962 | 877 | 881 | 1,590,000 | 1,762 |
| 1991-12-09 | 905 | 951 | 905 | 942 | 2,301,000 | 1,884 |
| 1991-12-06 | 872 | 900 | 870 | 895 | 425,000 | 1,790 |
| 1991-12-05 | 840 | 867 | 835 | 863 | 168,000 | 1,726 |
| 1991-12-04 | 811 | 835 | 811 | 830 | 87,000 | 1,660 |
| 1991-12-03 | 830 | 834 | 815 | 815 | 246,000 | 1,630 |
| 1991-12-02 | 835 | 835 | 816 | 825 | 204,000 | 1,650 |
| 1991-11-29 | 831 | 848 | 821 | 835 | 125,000 | 1,670 |
| 1991-11-28 | 841 | 848 | 835 | 840 | 276,000 | 1,680 |
| 1991-11-27 | 870 | 870 | 849 | 850 | 208,000 | 1,700 |
| 1991-11-26 | 843 | 860 | 830 | 860 | 248,000 | 1,720 |
| 1991-11-25 | 834 | 840 | 831 | 835 | 89,000 | 1,670 |
| 1991-11-22 | 839 | 845 | 832 | 834 | 80,000 | 1,668 |
| 1991-11-21 | 831 | 841 | 830 | 830 | 113,000 | 1,660 |
| 1991-11-20 | 820 | 829 | 810 | 823 | 124,000 | 1,646 |
| 1991-11-19 | 830 | 852 | 825 | 828 | 162,000 | 1,656 |
| 1991-11-18 | 845 | 850 | 820 | 820 | 110,000 | 1,640 |
| 1991-11-15 | 875 | 875 | 850 | 865 | 112,000 | 1,730 |
| 1991-11-14 | 886 | 886 | 861 | 870 | 99,000 | 1,740 |
| 1991-11-13 | 909 | 909 | 876 | 876 | 54,000 | 1,752 |
| 1991-11-12 | 871 | 899 | 871 | 899 | 66,000 | 1,798 |
| 1991-11-11 | 885 | 885 | 870 | 870 | 107,000 | 1,740 |
| 1991-11-08 | 915 | 920 | 890 | 890 | 200,000 | 1,780 |
| 1991-11-07 | 927 | 927 | 907 | 908 | 157,000 | 1,816 |
| 1991-11-06 | 920 | 929 | 918 | 918 | 180,000 | 1,836 |
| 1991-11-05 | 916 | 930 | 916 | 917 | 194,000 | 1,834 |
| 1991-11-01 | 935 | 949 | 925 | 925 | 295,000 | 1,850 |
| 1991-10-31 | 975 | 975 | 935 | 939 | 465,000 | 1,878 |
| 1991-10-30 | 965 | 1,010 | 962 | 966 | 2,956,000 | 1,932 |
| 1991-10-29 | 949 | 981 | 948 | 955 | 3,171,000 | 1,910 |
| 1991-10-28 | 883 | 920 | 881 | 915 | 933,000 | 1,830 |
| 1991-10-25 | 852 | 883 | 852 | 883 | 254,000 | 1,766 |
| 1991-10-24 | 842 | 878 | 840 | 869 | 257,000 | 1,738 |
| 1991-10-23 | 861 | 861 | 848 | 851 | 104,000 | 1,702 |
| 1991-10-22 | 869 | 869 | 840 | 841 | 79,000 | 1,682 |
| 1991-10-21 | 855 | 865 | 851 | 865 | 85,000 | 1,730 |
| 1991-10-18 | 840 | 855 | 840 | 850 | 81,000 | 1,700 |
| 1991-10-17 | 841 | 860 | 840 | 840 | 79,000 | 1,680 |
| 1991-10-16 | 830 | 850 | 830 | 840 | 122,000 | 1,680 |
| 1991-10-15 | 830 | 830 | 820 | 830 | 62,000 | 1,660 |
| 1991-10-14 | 824 | 830 | 824 | 830 | 54,000 | 1,660 |
| 1991-10-11 | 842 | 842 | 825 | 825 | 112,000 | 1,650 |
| 1991-10-09 | 865 | 865 | 842 | 842 | 130,000 | 1,684 |
| 1991-10-08 | 879 | 889 | 865 | 865 | 247,000 | 1,730 |
| 1991-10-07 | 883 | 925 | 878 | 899 | 840,000 | 1,798 |
| 1991-10-04 | 840 | 878 | 840 | 873 | 394,000 | 1,746 |
| 1991-10-03 | 849 | 849 | 840 | 840 | 116,000 | 1,680 |
| 1991-10-02 | 850 | 851 | 841 | 849 | 276,000 | 1,698 |
| 1991-10-01 | 830 | 830 | 820 | 822 | 71,000 | 1,644 |
| 1991-09-30 | 810 | 820 | 810 | 820 | 59,000 | 1,640 |
| 1991-09-27 | 795 | 810 | 795 | 810 | 36,000 | 1,620 |
| 1991-09-26 | 801 | 805 | 800 | 801 | 28,000 | 1,602 |
| 1991-09-25 | 802 | 803 | 776 | 776 | 85,000 | 1,552 |
| 1991-09-24 | 802 | 820 | 802 | 802 | 65,000 | 1,604 |
| 1991-09-20 | 854 | 854 | 802 | 802 | 125,000 | 1,604 |
| 1991-09-19 | 855 | 884 | 832 | 836 | 511,000 | 1,672 |
| 1991-09-18 | 840 | 884 | 830 | 857 | 588,000 | 1,714 |
| 1991-09-17 | 825 | 830 | 815 | 830 | 122,000 | 1,660 |
| 1991-09-13 | 814 | 830 | 813 | 825 | 340,000 | 1,650 |
| 1991-09-12 | 821 | 846 | 812 | 812 | 947,000 | 1,624 |
| 1991-09-11 | 749 | 810 | 749 | 805 | 453,000 | 1,610 |
| 1991-09-10 | 778 | 778 | 765 | 769 | 54,000 | 1,538 |
| 1991-09-09 | 784 | 785 | 778 | 778 | 37,000 | 1,556 |
| 1991-09-06 | 758 | 788 | 758 | 785 | 138,000 | 1,570 |
| 1991-09-05 | 767 | 768 | 758 | 760 | 58,000 | 1,520 |
| 1991-09-04 | 731 | 770 | 730 | 770 | 86,000 | 1,540 |
| 1991-09-03 | 740 | 749 | 730 | 731 | 37,000 | 1,462 |
| 1991-09-02 | 715 | 740 | 715 | 740 | 68,000 | 1,480 |
| 1991-08-30 | 699 | 711 | 699 | 705 | 62,000 | 1,410 |
| 1991-08-29 | 690 | 701 | 690 | 700 | 115,000 | 1,400 |
| 1991-08-28 | 710 | 710 | 690 | 690 | 84,000 | 1,380 |
| 1991-08-27 | 722 | 725 | 710 | 710 | 59,000 | 1,420 |
| 1991-08-26 | 748 | 748 | 722 | 728 | 53,000 | 1,456 |
| 1991-08-23 | 788 | 788 | 736 | 738 | 31,000 | 1,476 |
| 1991-08-22 | 772 | 798 | 770 | 788 | 138,000 | 1,576 |
| 1991-08-21 | 727 | 770 | 724 | 766 | 66,000 | 1,532 |
| 1991-08-20 | 729 | 735 | 716 | 717 | 112,000 | 1,434 |
| 1991-08-19 | 776 | 776 | 730 | 730 | 56,000 | 1,460 |
| 1991-08-16 | 783 | 786 | 780 | 780 | 31,000 | 1,560 |
| 1991-08-15 | 797 | 810 | 795 | 795 | 33,000 | 1,590 |
| 1991-08-14 | 800 | 800 | 777 | 797 | 102,000 | 1,594 |
| 1991-08-13 | 815 | 815 | 790 | 790 | 94,000 | 1,580 |
| 1991-08-12 | 839 | 839 | 811 | 824 | 64,000 | 1,648 |
| 1991-08-09 | 850 | 851 | 820 | 849 | 131,000 | 1,698 |
| 1991-08-08 | 870 | 870 | 860 | 860 | 48,000 | 1,720 |
| 1991-08-07 | 870 | 879 | 859 | 879 | 272,000 | 1,758 |
| 1991-08-06 | 850 | 870 | 840 | 850 | 207,000 | 1,700 |
| 1991-08-05 | 845 | 850 | 840 | 850 | 102,000 | 1,700 |
| 1991-08-02 | 828 | 838 | 820 | 835 | 63,000 | 1,670 |
| 1991-08-01 | 818 | 820 | 813 | 818 | 45,000 | 1,636 |
| 1991-07-31 | 810 | 810 | 805 | 808 | 46,000 | 1,616 |
| 1991-07-30 | 804 | 805 | 800 | 805 | 41,000 | 1,610 |
| 1991-07-29 | 805 | 805 | 795 | 800 | 55,000 | 1,600 |
| 1991-07-26 | 790 | 795 | 787 | 795 | 59,000 | 1,590 |
| 1991-07-25 | 800 | 805 | 790 | 792 | 15,000 | 1,584 |
| 1991-07-24 | 785 | 786 | 780 | 782 | 37,000 | 1,564 |
| 1991-07-23 | 779 | 780 | 771 | 780 | 45,000 | 1,560 |
| 1991-07-22 | 780 | 780 | 772 | 780 | 72,000 | 1,560 |
| 1991-07-19 | 785 | 785 | 780 | 780 | 30,000 | 1,560 |
| 1991-07-18 | 800 | 800 | 778 | 778 | 50,000 | 1,556 |
| 1991-07-17 | 813 | 813 | 800 | 800 | 50,000 | 1,600 |
| 1991-07-16 | 825 | 829 | 813 | 813 | 76,000 | 1,626 |
| 1991-07-15 | 790 | 805 | 790 | 805 | 74,000 | 1,610 |
| 1991-07-12 | 810 | 810 | 790 | 790 | 51,000 | 1,580 |
| 1991-07-11 | 780 | 795 | 780 | 785 | 19,000 | 1,570 |
| 1991-07-10 | 756 | 774 | 754 | 774 | 141,000 | 1,548 |
| 1991-07-09 | 740 | 759 | 709 | 756 | 165,000 | 1,512 |
| 1991-07-08 | 779 | 779 | 730 | 730 | 126,000 | 1,460 |
| 1991-07-05 | 800 | 800 | 780 | 780 | 57,000 | 1,560 |
| 1991-07-04 | 795 | 795 | 780 | 785 | 39,000 | 1,570 |
| 1991-07-03 | 830 | 830 | 800 | 805 | 68,000 | 1,610 |
| 1991-07-02 | 839 | 840 | 830 | 830 | 32,000 | 1,660 |
| 1991-07-01 | 846 | 849 | 839 | 849 | 77,000 | 1,698 |
| 1991-06-28 | 810 | 820 | 806 | 806 | 39,000 | 1,612 |
| 1991-06-27 | 840 | 840 | 806 | 810 | 17,000 | 1,620 |
| 1991-06-26 | 822 | 847 | 822 | 847 | 24,000 | 1,694 |
| 1991-06-25 | 820 | 830 | 820 | 829 | 58,000 | 1,658 |
| 1991-06-24 | 848 | 848 | 821 | 821 | 20,000 | 1,642 |
| 1991-06-21 | 805 | 859 | 803 | 859 | 109,000 | 1,718 |
| 1991-06-20 | 795 | 810 | 795 | 801 | 92,000 | 1,602 |
| 1991-06-19 | 835 | 835 | 801 | 801 | 52,000 | 1,602 |
| 1991-06-18 | 857 | 860 | 840 | 840 | 87,000 | 1,680 |
| 1991-06-17 | 868 | 880 | 866 | 866 | 54,000 | 1,732 |
| 1991-06-14 | 862 | 867 | 862 | 866 | 101,000 | 1,732 |
| 1991-06-13 | 866 | 880 | 866 | 872 | 23,000 | 1,744 |
| 1991-06-12 | 874 | 880 | 865 | 865 | 39,000 | 1,730 |
| 1991-06-11 | 871 | 880 | 865 | 865 | 31,000 | 1,730 |
| 1991-06-10 | 880 | 880 | 870 | 870 | 32,000 | 1,740 |
| 1991-06-07 | 872 | 880 | 872 | 880 | 23,000 | 1,760 |
| 1991-06-06 | 872 | 880 | 872 | 875 | 28,000 | 1,750 |
| 1991-06-05 | 872 | 890 | 872 | 890 | 32,000 | 1,780 |
| 1991-06-04 | 885 | 885 | 870 | 870 | 47,000 | 1,740 |
| 1991-06-03 | 900 | 900 | 885 | 885 | 74,000 | 1,770 |
| 1991-05-31 | 899 | 900 | 890 | 895 | 71,000 | 1,790 |
| 1991-05-30 | 890 | 895 | 881 | 888 | 20,000 | 1,776 |
| 1991-05-29 | 880 | 890 | 875 | 890 | 119,000 | 1,780 |
| 1991-05-28 | 900 | 900 | 865 | 865 | 59,000 | 1,730 |
| 1991-05-27 | 901 | 912 | 900 | 900 | 63,000 | 1,800 |
| 1991-05-24 | 910 | 912 | 901 | 901 | 53,000 | 1,802 |
| 1991-05-23 | 910 | 915 | 901 | 915 | 41,000 | 1,830 |
| 1991-05-22 | 915 | 915 | 912 | 912 | 40,000 | 1,824 |
| 1991-05-21 | 918 | 930 | 911 | 930 | 86,000 | 1,860 |
| 1991-05-20 | 911 | 920 | 911 | 918 | 16,000 | 1,836 |
| 1991-05-17 | 936 | 945 | 920 | 938 | 76,000 | 1,876 |
| 1991-05-16 | 902 | 937 | 902 | 937 | 132,000 | 1,874 |
| 1991-05-15 | 915 | 915 | 901 | 901 | 86,000 | 1,802 |
| 1991-05-14 | 912 | 930 | 912 | 915 | 59,000 | 1,830 |
| 1991-05-13 | 945 | 945 | 910 | 910 | 89,000 | 1,820 |
| 1991-05-10 | 958 | 960 | 950 | 954 | 107,000 | 1,908 |
| 1991-05-09 | 950 | 960 | 940 | 948 | 89,000 | 1,896 |
| 1991-05-08 | 945 | 945 | 920 | 920 | 44,000 | 1,840 |
| 1991-05-07 | 950 | 950 | 910 | 910 | 20,000 | 1,820 |
| 1991-05-02 | 940 | 960 | 940 | 940 | 73,000 | 1,880 |
| 1991-05-01 | 915 | 930 | 915 | 930 | 46,000 | 1,860 |
| 1991-04-30 | 901 | 909 | 900 | 909 | 101,000 | 1,818 |
| 1991-04-26 | 915 | 920 | 907 | 909 | 212,000 | 1,818 |
| 1991-04-25 | 921 | 930 | 920 | 920 | 113,000 | 1,840 |
| 1991-04-24 | 941 | 950 | 928 | 928 | 85,000 | 1,856 |
| 1991-04-23 | 950 | 955 | 950 | 954 | 60,000 | 1,908 |
| 1991-04-22 | 980 | 980 | 962 | 962 | 45,000 | 1,924 |
| 1991-04-19 | 982 | 982 | 970 | 970 | 158,000 | 1,940 |
| 1991-04-18 | 1,010 | 1,010 | 980 | 980 | 44,000 | 1,960 |
| 1991-04-17 | 1,000 | 1,000 | 976 | 976 | 82,000 | 1,952 |
| 1991-04-16 | 1,020 | 1,020 | 1,000 | 1,000 | 41,000 | 2,000 |
| 1991-04-15 | 1,040 | 1,040 | 1,000 | 1,000 | 49,000 | 2,000 |
| 1991-04-12 | 1,040 | 1,040 | 1,000 | 1,040 | 90,000 | 2,080 |
| 1991-04-11 | 1,030 | 1,030 | 1,010 | 1,020 | 162,000 | 2,040 |
| 1991-04-10 | 1,030 | 1,030 | 990 | 1,000 | 101,000 | 2,000 |
| 1991-04-09 | 1,040 | 1,040 | 1,010 | 1,010 | 81,000 | 2,020 |
| 1991-04-08 | 1,070 | 1,070 | 1,010 | 1,030 | 202,000 | 2,060 |
| 1991-04-05 | 1,000 | 1,050 | 998 | 1,050 | 322,000 | 2,100 |
| 1991-04-04 | 980 | 980 | 970 | 976 | 150,000 | 1,952 |
| 1991-04-03 | 950 | 965 | 942 | 965 | 63,000 | 1,930 |
| 1991-04-02 | 911 | 931 | 911 | 930 | 54,000 | 1,860 |
| 1991-04-01 | 970 | 970 | 920 | 921 | 106,000 | 1,842 |
| 1991-03-29 | 970 | 970 | 957 | 960 | 82,000 | 1,920 |
| 1991-03-28 | 920 | 960 | 919 | 960 | 77,000 | 1,920 |
| 1991-03-27 | 930 | 930 | 920 | 920 | 45,000 | 1,840 |
| 1991-03-26 | 920 | 925 | 910 | 920 | 121,000 | 1,840 |
| 1991-03-25 | 918 | 920 | 911 | 920 | 132,000 | 1,840 |
| 1991-03-22 | 950 | 950 | 920 | 922 | 164,000 | 1,844 |
| 1991-03-20 | 950 | 975 | 950 | 955 | 148,000 | 1,910 |
| 1991-03-19 | 1,000 | 1,000 | 975 | 976 | 118,000 | 1,952 |
| 1991-03-18 | 1,010 | 1,030 | 1,000 | 1,000 | 169,000 | 2,000 |
| 1991-03-15 | 1,030 | 1,030 | 1,000 | 1,030 | 199,000 | 2,060 |
| 1991-03-14 | 1,010 | 1,030 | 1,010 | 1,030 | 241,000 | 2,060 |
| 1991-03-13 | 1,030 | 1,040 | 1,010 | 1,010 | 411,000 | 2,020 |
| 1991-03-12 | 1,030 | 1,090 | 1,020 | 1,020 | 2,107,000 | 2,040 |
| 1991-03-11 | 930 | 1,010 | 930 | 1,010 | 819,000 | 2,020 |
| 1991-03-08 | 905 | 910 | 899 | 910 | 148,000 | 1,820 |
| 1991-03-07 | 900 | 900 | 875 | 875 | 100,000 | 1,750 |
| 1991-03-06 | 899 | 899 | 885 | 891 | 74,000 | 1,782 |
| 1991-03-05 | 890 | 895 | 890 | 890 | 66,000 | 1,780 |
| 1991-03-04 | 890 | 890 | 885 | 890 | 80,000 | 1,780 |
| 1991-03-01 | 912 | 912 | 890 | 890 | 101,000 | 1,780 |
| 1991-02-28 | 901 | 905 | 895 | 901 | 154,000 | 1,802 |
| 1991-02-27 | 880 | 890 | 871 | 875 | 67,000 | 1,750 |
| 1991-02-26 | 901 | 910 | 880 | 880 | 105,000 | 1,760 |
| 1991-02-25 | 870 | 890 | 870 | 890 | 59,000 | 1,780 |
| 1991-02-22 | 900 | 900 | 880 | 890 | 95,000 | 1,780 |
| 1991-02-21 | 900 | 908 | 885 | 900 | 156,000 | 1,800 |
| 1991-02-20 | 916 | 929 | 890 | 900 | 199,000 | 1,800 |
| 1991-02-19 | 916 | 925 | 916 | 916 | 241,000 | 1,832 |
| 1991-02-18 | 900 | 930 | 890 | 916 | 326,000 | 1,832 |
| 1991-02-15 | 872 | 872 | 860 | 870 | 250,000 | 1,740 |
| 1991-02-14 | 859 | 890 | 859 | 872 | 500,000 | 1,744 |
| 1991-02-13 | 796 | 853 | 795 | 849 | 406,000 | 1,698 |
| 1991-02-12 | 780 | 796 | 770 | 785 | 202,000 | 1,570 |
| 1991-02-08 | 733 | 770 | 733 | 760 | 119,000 | 1,520 |
| 1991-02-07 | 745 | 745 | 730 | 740 | 85,000 | 1,480 |
| 1991-02-06 | 730 | 750 | 730 | 730 | 144,000 | 1,460 |
| 1991-02-05 | 696 | 710 | 690 | 705 | 69,000 | 1,410 |
| 1991-02-04 | 679 | 679 | 670 | 675 | 27,000 | 1,350 |
| 1991-02-01 | 681 | 681 | 670 | 679 | 39,000 | 1,358 |
| 1991-01-31 | 691 | 700 | 680 | 680 | 44,000 | 1,360 |
| 1991-01-30 | 700 | 700 | 690 | 690 | 31,000 | 1,380 |
| 1991-01-29 | 680 | 700 | 680 | 690 | 32,000 | 1,380 |
| 1991-01-28 | 665 | 674 | 656 | 665 | 57,000 | 1,330 |
| 1991-01-25 | 669 | 684 | 669 | 675 | 49,000 | 1,350 |
| 1991-01-24 | 661 | 679 | 661 | 679 | 71,000 | 1,358 |
| 1991-01-23 | 700 | 701 | 660 | 660 | 52,000 | 1,320 |
| 1991-01-22 | 700 | 702 | 700 | 701 | 16,000 | 1,402 |
| 1991-01-21 | 705 | 705 | 700 | 700 | 34,000 | 1,400 |
| 1991-01-18 | 736 | 736 | 701 | 705 | 251,000 | 1,410 |
| 1991-01-17 | 670 | 725 | 670 | 725 | 144,000 | 1,450 |
| 1991-01-16 | 686 | 686 | 670 | 680 | 74,000 | 1,360 |
| 1991-01-14 | 699 | 715 | 699 | 715 | 33,000 | 1,430 |
| 1991-01-11 | 715 | 735 | 700 | 735 | 88,000 | 1,470 |
| 1991-01-10 | 710 | 715 | 700 | 715 | 61,000 | 1,430 |
| 1991-01-09 | 709 | 725 | 700 | 712 | 57,000 | 1,424 |
| 1991-01-08 | 725 | 730 | 705 | 710 | 80,000 | 1,420 |
| 1991-01-07 | 772 | 772 | 730 | 730 | 129,000 | 1,460 |
| 1991-01-04 | 782 | 782 | 761 | 772 | 55,000 | 1,544 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
