5192 三ツ星ベルト(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	430	433	430	430	12,000	860
1992-12-29	427	430	425	430	46,000	860
1992-12-28	427	427	421	425	44,000	850
1992-12-25	430	430	424	427	81,000	854
1992-12-24	435	435	430	430	55,000	860
1992-12-22	435	435	431	435	63,000	870
1992-12-21	443	449	436	440	62,000	880
1992-12-18	443	443	440	443	120,000	886
1992-12-17	436	443	436	443	27,000	886
1992-12-16	435	440	435	435	63,000	870
1992-12-15	448	448	431	435	63,000	870
1992-12-14	456	456	447	447	39,000	894
1992-12-11	459	459	451	452	26,000	904
1992-12-10	470	470	464	464	44,000	928
1992-12-09	463	469	463	465	16,000	930
1992-12-08	463	470	463	470	11,000	940
1992-12-07	476	476	467	470	9,000	940
1992-12-04	476	476	476	476	40,000	952
1992-12-03	470	470	450	451	31,000	902
1992-12-02	485	485	475	479	37,000	958
1992-12-01	480	485	475	481	88,000	962
1992-11-30	470	475	470	470	20,000	940
1992-11-27	469	469	464	464	30,000	928
1992-11-26	459	474	451	474	50,000	948
1992-11-25	456	458	451	451	33,000	902
1992-11-24	446	451	446	451	42,000	902
1992-11-20	445	446	438	438	102,000	876
1992-11-19	451	451	441	442	96,000	884
1992-11-18	408	431	408	430	62,000	860
1992-11-17	408	412	408	410	73,000	820
1992-11-16	401	413	401	410	66,000	820
1992-11-13	400	403	398	403	73,000	806
1992-11-12	408	408	398	398	100,000	796
1992-11-11	408	415	403	403	51,000	806
1992-11-10	405	405	400	403	97,000	806
1992-11-09	420	420	404	407	108,000	814
1992-11-06	436	436	420	420	112,000	840
1992-11-05	448	448	436	436	43,000	872
1992-11-04	450	450	443	448	42,000	896
1992-11-02	450	450	435	450	39,000	900
1992-10-30	461	461	445	445	36,000	890
1992-10-29	465	465	455	459	39,000	918
1992-10-28	480	480	453	460	126,000	920
1992-10-27	481	483	480	480	22,000	960
1992-10-26	490	490	475	475	45,000	950
1992-10-23	490	492	490	490	40,000	980
1992-10-22	495	501	490	497	52,000	994
1992-10-21	493	493	490	490	18,000	980
1992-10-20	491	496	490	490	27,000	980
1992-10-19	498	498	490	490	48,000	980
1992-10-16	494	498	494	495	44,000	990
1992-10-15	501	506	493	500	78,000	1,000
1992-10-14	526	526	507	507	71,000	1,014
1992-10-13	520	525	516	516	45,000	1,032
1992-10-12	522	528	516	520	44,000	1,040
1992-10-09	530	530	520	523	67,000	1,046
1992-10-08	525	535	520	520	84,000	1,040
1992-10-07	538	544	520	535	123,000	1,070
1992-10-06	530	536	515	528	205,000	1,056
1992-10-05	548	548	533	546	198,000	1,092
1992-10-02	551	568	543	544	386,000	1,088
1992-10-01	565	590	550	551	1,827,000	1,102
1992-09-30	509	562	500	544	815,000	1,088
1992-09-29	505	509	500	500	74,000	1,000
1992-09-28	507	507	500	500	58,000	1,000
1992-09-25	500	502	492	497	115,000	994
1992-09-24	500	500	493	499	142,000	998
1992-09-22	504	506	495	500	120,000	1,000
1992-09-21	501	501	495	495	91,000	990
1992-09-18	481	490	477	479	81,000	958
1992-09-17	496	496	481	481	79,000	962
1992-09-16	500	502	481	481	127,000	962
1992-09-14	490	498	485	493	116,000	986
1992-09-11	500	500	480	480	186,000	960
1992-09-10	487	508	485	487	187,000	974
1992-09-09	466	472	460	467	54,000	934
1992-09-08	481	481	472	472	40,000	944
1992-09-07	490	490	480	480	68,000	960
1992-09-04	498	498	490	495	40,000	990
1992-09-03	495	495	490	495	74,000	990
1992-09-02	493	495	490	494	28,000	988
1992-09-01	520	525	495	498	141,000	996
1992-08-31	490	520	490	519	158,000	1,038
1992-08-28	455	495	451	495	216,000	990
1992-08-26	438	450	425	425	58,000	850
1992-08-25	446	446	436	443	49,000	886
1992-08-24	432	460	430	450	135,000	900
1992-08-21	375	420	375	420	188,000	840
1992-08-20	339	381	339	370	68,000	740
1992-08-19	327	333	325	330	68,000	660
1992-08-18	335	340	330	330	55,000	660
1992-08-17	331	342	331	340	44,000	680
1992-08-14	325	335	320	330	36,000	660
1992-08-13	313	325	300	325	127,000	650
1992-08-12	326	326	305	308	104,000	616
1992-08-11	350	351	340	340	92,000	680
1992-08-10	370	370	340	340	87,000	680
1992-08-07	399	399	382	390	55,000	780
1992-08-06	408	410	400	400	58,000	800
1992-08-05	410	412	408	408	46,000	816
1992-08-04	416	420	410	410	31,000	820
1992-08-03	424	424	416	416	46,000	832
1992-07-31	413	415	410	415	55,000	830
1992-07-30	407	410	403	408	88,000	816
1992-07-29	434	434	402	402	36,000	804
1992-07-28	434	434	430	430	37,000	860
1992-07-27	440	441	435	435	82,000	870
1992-07-24	430	430	426	426	45,000	852
1992-07-23	430	445	430	445	75,000	890
1992-07-22	464	464	430	430	58,000	860
1992-07-21	455	459	455	459	31,000	918
1992-07-20	462	462	455	455	66,000	910
1992-07-17	461	462	461	462	31,000	924
1992-07-16	480	486	480	480	47,000	960
1992-07-15	477	489	477	480	46,000	960
1992-07-14	489	489	470	476	41,000	952
1992-07-13	489	494	485	493	37,000	986
1992-07-10	484	485	480	485	71,000	970
1992-07-09	470	479	470	479	37,000	958
1992-07-08	479	479	460	460	22,000	920
1992-07-07	480	480	470	480	30,000	960
1992-07-06	500	500	477	477	37,000	954
1992-07-03	490	499	490	498	98,000	996
1992-07-02	445	458	445	458	39,000	916
1992-07-01	440	445	436	445	67,000	890
1992-06-30	440	440	430	435	61,000	870
1992-06-29	445	445	435	435	48,000	870
1992-06-26	450	450	440	440	62,000	880
1992-06-25	441	445	422	440	81,000	880
1992-06-24	454	459	441	441	83,000	882
1992-06-23	441	459	441	459	47,000	918
1992-06-22	474	474	450	450	27,000	900
1992-06-19	462	463	450	460	70,000	920
1992-06-18	471	479	463	463	69,000	926
1992-06-17	496	496	481	481	160,000	962
1992-06-16	501	501	496	496	54,000	992
1992-06-15	497	510	495	497	36,000	994
1992-06-12	507	510	506	507	62,000	1,014
1992-06-11	507	514	506	507	41,000	1,014
1992-06-10	511	515	505	505	59,000	1,010
1992-06-09	515	515	505	510	51,000	1,020
1992-06-08	516	518	515	515	47,000	1,030
1992-06-05	506	517	500	515	67,000	1,030
1992-06-04	529	529	505	505	44,000	1,010
1992-06-03	517	520	517	520	19,000	1,040
1992-06-02	510	520	510	517	76,000	1,034
1992-06-01	537	537	530	530	26,000	1,060
1992-05-29	511	528	511	527	44,000	1,054
1992-05-28	518	528	510	510	45,000	1,020
1992-05-27	534	534	516	520	67,000	1,040
1992-05-26	520	530	520	524	28,000	1,048
1992-05-25	531	540	521	521	50,000	1,042
1992-05-22	550	550	530	530	66,000	1,060
1992-05-21	540	555	540	555	57,000	1,110
1992-05-20	556	564	554	554	109,000	1,108
1992-05-19	540	555	540	555	118,000	1,110
1992-05-18	531	550	530	540	56,000	1,080
1992-05-15	547	549	520	520	134,000	1,040
1992-05-14	564	564	546	546	141,000	1,092
1992-05-13	566	566	550	554	203,000	1,108
1992-05-12	568	583	565	565	305,000	1,130
1992-05-11	575	576	551	573	417,000	1,146
1992-05-08	528	560	523	560	517,000	1,120
1992-05-07	501	518	490	518	240,000	1,036
1992-05-06	484	510	484	500	186,000	1,000
1992-05-01	467	485	466	483	149,000	966
1992-04-30	466	473	459	467	327,000	934
1992-04-28	465	469	457	461	254,000	922
1992-04-27	465	475	460	465	107,000	930
1992-04-24	476	476	460	460	102,000	920
1992-04-23	456	470	456	469	92,000	938
1992-04-22	470	470	451	451	87,000	902
1992-04-21	479	479	460	460	88,000	920
1992-04-20	504	504	481	481	80,000	962
1992-04-17	513	513	495	495	73,000	990
1992-04-16	490	515	490	506	198,000	1,012
1992-04-15	465	487	465	487	150,000	974
1992-04-14	450	455	440	455	80,000	910
1992-04-13	480	480	455	455	129,000	910
1992-04-10	420	455	420	455	104,000	910
1992-04-09	399	415	399	410	230,000	820
1992-04-08	432	436	399	399	258,000	798
1992-04-07	480	480	442	442	170,000	884
1992-04-06	489	490	475	480	91,000	960
1992-04-03	490	490	465	480	208,000	960
1992-04-02	504	515	475	480	159,000	960
1992-04-01	568	568	510	510	53,000	1,020
1992-03-31	589	591	571	571	40,000	1,142
1992-03-30	586	587	578	580	40,000	1,160
1992-03-27	618	618	581	585	87,000	1,170
1992-03-26	622	625	618	618	46,000	1,236
1992-03-25	630	631	621	629	46,000	1,258
1992-03-24	650	652	620	620	109,000	1,240
1992-03-23	654	656	647	647	48,000	1,294
1992-03-19	621	649	617	630	233,000	1,260
1992-03-18	650	650	616	616	94,000	1,232
1992-03-17	651	653	649	650	84,000	1,300
1992-03-16	682	682	661	666	58,000	1,332
1992-03-13	650	673	646	652	323,000	1,304
1992-03-12	651	671	650	660	63,000	1,320
1992-03-11	680	681	658	658	51,000	1,316
1992-03-10	692	692	680	681	67,000	1,362
1992-03-09	701	703	691	692	28,000	1,384
1992-03-06	706	706	701	701	64,000	1,402
1992-03-05	717	717	706	706	55,000	1,412
1992-03-04	710	715	701	702	32,000	1,404
1992-03-03	720	730	720	720	56,000	1,440
1992-03-02	720	720	710	720	52,000	1,440
1992-02-28	710	710	710	710	49,000	1,420
1992-02-27	720	740	710	710	73,000	1,420
1992-02-26	694	710	688	710	57,000	1,420
1992-02-25	693	693	686	688	15,000	1,376
1992-02-24	707	707	697	697	19,000	1,394
1992-02-21	697	697	692	697	45,000	1,394
1992-02-20	697	697	685	687	48,000	1,374
1992-02-19	695	698	685	687	33,000	1,374
1992-02-18	704	710	689	710	56,000	1,420
1992-02-17	696	700	689	700	68,000	1,400
1992-02-14	714	714	705	705	16,000	1,410
1992-02-13	702	704	700	704	40,000	1,408
1992-02-12	702	710	700	700	40,000	1,400
1992-02-10	729	729	700	718	66,000	1,436
1992-02-07	721	730	715	715	83,000	1,430
1992-02-06	735	739	730	730	51,000	1,460
1992-02-05	735	736	735	735	12,000	1,470
1992-02-04	736	740	730	732	14,000	1,464
1992-02-03	750	750	745	746	86,000	1,492
1992-01-31	710	740	709	730	143,000	1,460
1992-01-30	680	708	680	701	73,000	1,402
1992-01-29	676	690	676	680	106,000	1,360
1992-01-28	694	694	675	675	90,000	1,350
1992-01-27	695	695	680	694	25,000	1,388
1992-01-24	709	709	695	700	103,000	1,400
1992-01-23	701	710	700	710	50,000	1,420
1992-01-22	690	700	684	700	131,000	1,400
1992-01-21	680	695	680	695	80,000	1,390
1992-01-20	711	711	690	690	82,000	1,380
1992-01-17	721	728	718	719	82,000	1,438
1992-01-16	759	769	735	749	108,000	1,498
1992-01-14	740	749	735	739	58,000	1,478
1992-01-13	773	777	739	749	39,000	1,498
1992-01-10	795	795	773	773	65,000	1,546
1992-01-09	781	785	777	785	29,000	1,570
1992-01-08	786	786	777	777	32,000	1,554
1992-01-07	790	790	775	786	61,000	1,572
1992-01-06	800	800	790	795	105,000	1,590

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