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