5192 三ツ星ベルト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 439 | 450 | 439 | 450 | 14,000 | 900 |
| 1993-12-29 | 450 | 459 | 449 | 449 | 16,000 | 898 |
| 1993-12-28 | 434 | 450 | 434 | 450 | 23,000 | 900 |
| 1993-12-27 | 432 | 433 | 432 | 433 | 33,000 | 866 |
| 1993-12-24 | 451 | 451 | 439 | 449 | 104,000 | 898 |
| 1993-12-22 | 439 | 451 | 439 | 450 | 44,000 | 900 |
| 1993-12-21 | 436 | 444 | 436 | 439 | 31,000 | 878 |
| 1993-12-20 | 466 | 466 | 445 | 445 | 68,000 | 890 |
| 1993-12-17 | 465 | 465 | 460 | 465 | 28,000 | 930 |
| 1993-12-16 | 445 | 465 | 445 | 464 | 81,000 | 928 |
| 1993-12-15 | 443 | 444 | 438 | 444 | 28,000 | 888 |
| 1993-12-14 | 445 | 449 | 440 | 445 | 18,000 | 890 |
| 1993-12-13 | 439 | 450 | 439 | 440 | 28,000 | 880 |
| 1993-12-10 | 421 | 445 | 421 | 432 | 86,000 | 864 |
| 1993-12-09 | 430 | 440 | 430 | 432 | 12,000 | 864 |
| 1993-12-08 | 421 | 422 | 415 | 422 | 39,000 | 844 |
| 1993-12-07 | 425 | 439 | 425 | 435 | 34,000 | 870 |
| 1993-12-06 | 429 | 429 | 419 | 420 | 48,000 | 840 |
| 1993-12-03 | 454 | 459 | 435 | 435 | 122,000 | 870 |
| 1993-12-02 | 451 | 470 | 445 | 449 | 178,000 | 898 |
| 1993-12-01 | 420 | 436 | 420 | 427 | 65,000 | 854 |
| 1993-11-30 | 400 | 420 | 387 | 419 | 86,000 | 838 |
| 1993-11-29 | 405 | 405 | 365 | 375 | 189,000 | 750 |
| 1993-11-26 | 442 | 442 | 400 | 400 | 120,000 | 800 |
| 1993-11-25 | 441 | 441 | 432 | 437 | 88,000 | 874 |
| 1993-11-24 | 455 | 460 | 440 | 440 | 61,000 | 880 |
| 1993-11-22 | 489 | 489 | 455 | 455 | 67,000 | 910 |
| 1993-11-19 | 493 | 497 | 490 | 490 | 106,000 | 980 |
| 1993-11-18 | 491 | 499 | 491 | 498 | 50,000 | 996 |
| 1993-11-17 | 499 | 502 | 485 | 485 | 53,000 | 970 |
| 1993-11-16 | 483 | 498 | 482 | 498 | 34,000 | 996 |
| 1993-11-15 | 507 | 507 | 480 | 481 | 94,000 | 962 |
| 1993-11-12 | 490 | 507 | 490 | 505 | 43,000 | 1,010 |
| 1993-11-11 | 490 | 502 | 485 | 490 | 82,000 | 980 |
| 1993-11-10 | 498 | 500 | 480 | 480 | 152,000 | 960 |
| 1993-11-09 | 530 | 535 | 494 | 498 | 152,000 | 996 |
| 1993-11-08 | 530 | 530 | 523 | 525 | 59,000 | 1,050 |
| 1993-11-05 | 530 | 531 | 525 | 530 | 94,000 | 1,060 |
| 1993-11-04 | 560 | 570 | 560 | 560 | 63,000 | 1,120 |
| 1993-11-02 | 589 | 589 | 576 | 576 | 109,000 | 1,152 |
| 1993-11-01 | 560 | 565 | 555 | 565 | 51,000 | 1,130 |
| 1993-10-29 | 526 | 551 | 526 | 551 | 101,000 | 1,102 |
| 1993-10-28 | 554 | 555 | 522 | 522 | 99,000 | 1,044 |
| 1993-10-27 | 578 | 580 | 560 | 564 | 86,000 | 1,128 |
| 1993-10-26 | 589 | 589 | 580 | 580 | 85,000 | 1,160 |
| 1993-10-25 | 595 | 600 | 569 | 569 | 70,000 | 1,138 |
| 1993-10-22 | 589 | 595 | 586 | 594 | 26,000 | 1,188 |
| 1993-10-21 | 590 | 590 | 584 | 589 | 25,000 | 1,178 |
| 1993-10-20 | 593 | 593 | 589 | 590 | 23,000 | 1,180 |
| 1993-10-19 | 599 | 599 | 588 | 588 | 74,000 | 1,176 |
| 1993-10-18 | 603 | 603 | 594 | 594 | 98,000 | 1,188 |
| 1993-10-15 | 596 | 600 | 592 | 593 | 148,000 | 1,186 |
| 1993-10-14 | 591 | 600 | 591 | 594 | 37,000 | 1,188 |
| 1993-10-13 | 591 | 600 | 591 | 600 | 30,000 | 1,200 |
| 1993-10-12 | 605 | 605 | 596 | 596 | 36,000 | 1,192 |
| 1993-10-08 | 624 | 624 | 600 | 600 | 49,000 | 1,200 |
| 1993-10-07 | 618 | 620 | 618 | 618 | 39,000 | 1,236 |
| 1993-10-06 | 605 | 618 | 605 | 618 | 44,000 | 1,236 |
| 1993-10-05 | 614 | 614 | 610 | 614 | 33,000 | 1,228 |
| 1993-10-04 | 615 | 615 | 605 | 605 | 15,000 | 1,210 |
| 1993-10-01 | 608 | 620 | 608 | 611 | 101,000 | 1,222 |
| 1993-09-30 | 601 | 605 | 601 | 603 | 58,000 | 1,206 |
| 1993-09-29 | 623 | 630 | 619 | 619 | 60,000 | 1,238 |
| 1993-09-28 | 623 | 630 | 623 | 623 | 74,000 | 1,246 |
| 1993-09-27 | 635 | 635 | 620 | 623 | 49,000 | 1,246 |
| 1993-09-24 | 626 | 639 | 625 | 635 | 101,000 | 1,270 |
| 1993-09-22 | 646 | 646 | 625 | 626 | 57,000 | 1,252 |
| 1993-09-21 | 646 | 646 | 638 | 646 | 22,000 | 1,292 |
| 1993-09-20 | 649 | 650 | 638 | 638 | 61,000 | 1,276 |
| 1993-09-17 | 643 | 649 | 643 | 649 | 114,000 | 1,298 |
| 1993-09-16 | 657 | 657 | 643 | 650 | 45,000 | 1,300 |
| 1993-09-14 | 657 | 657 | 646 | 650 | 52,000 | 1,300 |
| 1993-09-13 | 648 | 657 | 648 | 657 | 45,000 | 1,314 |
| 1993-09-10 | 650 | 651 | 646 | 648 | 52,000 | 1,296 |
| 1993-09-09 | 641 | 641 | 640 | 640 | 22,000 | 1,280 |
| 1993-09-08 | 635 | 650 | 630 | 640 | 354,000 | 1,280 |
| 1993-09-07 | 630 | 635 | 630 | 631 | 6,000 | 1,262 |
| 1993-09-06 | 641 | 645 | 640 | 640 | 32,000 | 1,280 |
| 1993-09-03 | 641 | 650 | 635 | 641 | 30,000 | 1,282 |
| 1993-09-02 | 660 | 660 | 640 | 640 | 82,000 | 1,280 |
| 1993-09-01 | 665 | 665 | 655 | 660 | 52,000 | 1,320 |
| 1993-08-31 | 670 | 670 | 655 | 655 | 139,000 | 1,310 |
| 1993-08-30 | 653 | 662 | 650 | 660 | 186,000 | 1,320 |
| 1993-08-27 | 655 | 660 | 648 | 653 | 186,000 | 1,306 |
| 1993-08-26 | 640 | 648 | 639 | 648 | 46,000 | 1,296 |
| 1993-08-25 | 625 | 640 | 625 | 636 | 93,000 | 1,272 |
| 1993-08-24 | 622 | 625 | 622 | 625 | 18,000 | 1,250 |
| 1993-08-23 | 615 | 628 | 615 | 628 | 25,000 | 1,256 |
| 1993-08-20 | 616 | 635 | 616 | 635 | 59,000 | 1,270 |
| 1993-08-19 | 630 | 630 | 620 | 620 | 17,000 | 1,240 |
| 1993-08-18 | 616 | 630 | 616 | 630 | 13,000 | 1,260 |
| 1993-08-17 | 633 | 633 | 615 | 615 | 24,000 | 1,230 |
| 1993-08-16 | 636 | 636 | 622 | 633 | 48,000 | 1,266 |
| 1993-08-13 | 630 | 635 | 620 | 634 | 49,000 | 1,268 |
| 1993-08-12 | 633 | 640 | 630 | 630 | 20,000 | 1,260 |
| 1993-08-11 | 615 | 630 | 612 | 630 | 47,000 | 1,260 |
| 1993-08-10 | 625 | 630 | 611 | 612 | 28,000 | 1,224 |
| 1993-08-09 | 618 | 625 | 618 | 623 | 27,000 | 1,246 |
| 1993-08-06 | 625 | 625 | 624 | 625 | 31,000 | 1,250 |
| 1993-08-05 | 621 | 621 | 611 | 611 | 16,000 | 1,222 |
| 1993-08-04 | 621 | 635 | 621 | 630 | 33,000 | 1,260 |
| 1993-08-03 | 630 | 642 | 611 | 614 | 87,000 | 1,228 |
| 1993-08-02 | 640 | 640 | 623 | 630 | 32,000 | 1,260 |
| 1993-07-30 | 640 | 640 | 610 | 630 | 43,000 | 1,260 |
| 1993-07-29 | 602 | 630 | 601 | 630 | 37,000 | 1,260 |
| 1993-07-28 | 607 | 615 | 607 | 613 | 28,000 | 1,226 |
| 1993-07-27 | 603 | 607 | 601 | 607 | 25,000 | 1,214 |
| 1993-07-26 | 603 | 603 | 603 | 603 | 12,000 | 1,206 |
| 1993-07-23 | 607 | 607 | 603 | 603 | 46,000 | 1,206 |
| 1993-07-22 | 601 | 607 | 601 | 602 | 23,000 | 1,204 |
| 1993-07-21 | 601 | 610 | 601 | 610 | 55,000 | 1,220 |
| 1993-07-20 | 612 | 615 | 610 | 610 | 51,000 | 1,220 |
| 1993-07-19 | 619 | 625 | 619 | 620 | 67,000 | 1,240 |
| 1993-07-16 | 618 | 621 | 615 | 619 | 68,000 | 1,238 |
| 1993-07-15 | 613 | 619 | 613 | 614 | 74,000 | 1,228 |
| 1993-07-14 | 620 | 620 | 610 | 610 | 62,000 | 1,220 |
| 1993-07-13 | 614 | 630 | 610 | 621 | 109,000 | 1,242 |
| 1993-07-12 | 609 | 614 | 605 | 614 | 53,000 | 1,228 |
| 1993-07-09 | 603 | 609 | 600 | 609 | 112,000 | 1,218 |
| 1993-07-08 | 600 | 607 | 600 | 605 | 44,000 | 1,210 |
| 1993-07-07 | 609 | 610 | 601 | 607 | 68,000 | 1,214 |
| 1993-07-06 | 615 | 621 | 609 | 613 | 49,000 | 1,226 |
| 1993-07-05 | 614 | 615 | 610 | 615 | 41,000 | 1,230 |
| 1993-07-02 | 634 | 634 | 615 | 615 | 78,000 | 1,230 |
| 1993-07-01 | 645 | 645 | 621 | 635 | 29,000 | 1,270 |
| 1993-06-30 | 617 | 628 | 617 | 628 | 51,000 | 1,256 |
| 1993-06-29 | 630 | 634 | 627 | 627 | 37,000 | 1,254 |
| 1993-06-28 | 623 | 647 | 623 | 645 | 47,000 | 1,290 |
| 1993-06-25 | 648 | 648 | 630 | 633 | 26,000 | 1,266 |
| 1993-06-24 | 611 | 648 | 602 | 648 | 76,000 | 1,296 |
| 1993-06-23 | 623 | 628 | 610 | 610 | 42,000 | 1,220 |
| 1993-06-22 | 600 | 623 | 600 | 623 | 99,000 | 1,246 |
| 1993-06-21 | 600 | 600 | 600 | 600 | 44,000 | 1,200 |
| 1993-06-18 | 650 | 660 | 625 | 660 | 60,000 | 1,320 |
| 1993-06-17 | 636 | 643 | 620 | 643 | 100,000 | 1,286 |
| 1993-06-16 | 625 | 626 | 597 | 626 | 169,000 | 1,252 |
| 1993-06-15 | 682 | 682 | 631 | 645 | 140,000 | 1,290 |
| 1993-06-14 | 705 | 705 | 682 | 683 | 90,000 | 1,366 |
| 1993-06-11 | 690 | 698 | 690 | 698 | 191,000 | 1,396 |
| 1993-06-10 | 691 | 691 | 666 | 680 | 86,000 | 1,360 |
| 1993-06-08 | 700 | 702 | 671 | 681 | 222,000 | 1,362 |
| 1993-06-07 | 692 | 706 | 691 | 702 | 159,000 | 1,404 |
| 1993-06-04 | 700 | 707 | 691 | 691 | 157,000 | 1,382 |
| 1993-06-03 | 698 | 698 | 680 | 694 | 212,000 | 1,388 |
| 1993-06-02 | 681 | 714 | 681 | 695 | 633,000 | 1,390 |
| 1993-06-01 | 676 | 676 | 665 | 675 | 110,000 | 1,350 |
| 1993-05-31 | 684 | 684 | 665 | 670 | 164,000 | 1,340 |
| 1993-05-28 | 680 | 683 | 670 | 680 | 334,000 | 1,360 |
| 1993-05-27 | 646 | 680 | 645 | 675 | 388,000 | 1,350 |
| 1993-05-26 | 644 | 645 | 640 | 645 | 156,000 | 1,290 |
| 1993-05-25 | 644 | 650 | 640 | 644 | 91,000 | 1,288 |
| 1993-05-24 | 654 | 654 | 640 | 640 | 118,000 | 1,280 |
| 1993-05-21 | 632 | 650 | 632 | 638 | 66,000 | 1,276 |
| 1993-05-20 | 635 | 639 | 630 | 632 | 72,000 | 1,264 |
| 1993-05-19 | 639 | 640 | 633 | 633 | 178,000 | 1,266 |
| 1993-05-18 | 664 | 664 | 645 | 649 | 177,000 | 1,298 |
| 1993-05-17 | 660 | 673 | 660 | 664 | 401,000 | 1,328 |
| 1993-05-14 | 628 | 665 | 628 | 660 | 686,000 | 1,320 |
| 1993-05-13 | 635 | 638 | 620 | 625 | 169,000 | 1,250 |
| 1993-05-12 | 640 | 645 | 628 | 636 | 410,000 | 1,272 |
| 1993-05-11 | 619 | 640 | 619 | 630 | 434,000 | 1,260 |
| 1993-05-10 | 610 | 615 | 607 | 615 | 100,000 | 1,230 |
| 1993-05-07 | 613 | 615 | 607 | 610 | 113,000 | 1,220 |
| 1993-05-06 | 618 | 618 | 600 | 610 | 177,000 | 1,220 |
| 1993-04-30 | 594 | 605 | 593 | 605 | 84,000 | 1,210 |
| 1993-04-28 | 596 | 596 | 588 | 588 | 127,000 | 1,176 |
| 1993-04-27 | 570 | 578 | 563 | 575 | 195,000 | 1,150 |
| 1993-04-26 | 578 | 578 | 565 | 570 | 16,000 | 1,140 |
| 1993-04-23 | 580 | 580 | 570 | 579 | 97,000 | 1,158 |
| 1993-04-22 | 576 | 585 | 574 | 574 | 44,000 | 1,148 |
| 1993-04-21 | 580 | 585 | 577 | 585 | 106,000 | 1,170 |
| 1993-04-20 | 592 | 600 | 590 | 590 | 98,000 | 1,180 |
| 1993-04-19 | 590 | 608 | 590 | 602 | 101,000 | 1,204 |
| 1993-04-16 | 619 | 623 | 601 | 610 | 343,000 | 1,220 |
| 1993-04-15 | 595 | 624 | 595 | 616 | 538,000 | 1,232 |
| 1993-04-14 | 611 | 620 | 590 | 590 | 524,000 | 1,180 |
| 1993-04-13 | 570 | 616 | 570 | 601 | 827,000 | 1,202 |
| 1993-04-12 | 572 | 579 | 565 | 565 | 113,000 | 1,130 |
| 1993-04-09 | 589 | 589 | 575 | 575 | 215,000 | 1,150 |
| 1993-04-08 | 575 | 582 | 565 | 570 | 304,000 | 1,140 |
| 1993-04-07 | 580 | 580 | 571 | 573 | 242,000 | 1,146 |
| 1993-04-06 | 579 | 579 | 560 | 560 | 222,000 | 1,120 |
| 1993-04-05 | 573 | 577 | 566 | 575 | 380,000 | 1,150 |
| 1993-04-02 | 603 | 610 | 577 | 583 | 919,000 | 1,166 |
| 1993-04-01 | 550 | 593 | 540 | 593 | 542,000 | 1,186 |
| 1993-03-31 | 545 | 559 | 540 | 545 | 427,000 | 1,090 |
| 1993-03-30 | 560 | 561 | 540 | 550 | 454,000 | 1,100 |
| 1993-03-29 | 527 | 569 | 527 | 561 | 695,000 | 1,122 |
| 1993-03-26 | 517 | 539 | 517 | 532 | 483,000 | 1,064 |
| 1993-03-25 | 523 | 525 | 510 | 510 | 220,000 | 1,020 |
| 1993-03-24 | 495 | 520 | 491 | 513 | 259,000 | 1,026 |
| 1993-03-23 | 480 | 491 | 471 | 490 | 138,000 | 980 |
| 1993-03-22 | 491 | 493 | 481 | 481 | 52,000 | 962 |
| 1993-03-19 | 510 | 515 | 491 | 491 | 102,000 | 982 |
| 1993-03-18 | 510 | 515 | 500 | 500 | 224,000 | 1,000 |
| 1993-03-17 | 491 | 510 | 491 | 510 | 168,000 | 1,020 |
| 1993-03-16 | 533 | 533 | 500 | 510 | 584,000 | 1,020 |
| 1993-03-15 | 485 | 536 | 485 | 536 | 891,000 | 1,072 |
| 1993-03-12 | 443 | 476 | 440 | 470 | 403,000 | 940 |
| 1993-03-11 | 433 | 443 | 430 | 438 | 79,000 | 876 |
| 1993-03-10 | 444 | 445 | 426 | 438 | 59,000 | 876 |
| 1993-03-09 | 429 | 445 | 429 | 435 | 98,000 | 870 |
| 1993-03-08 | 404 | 420 | 404 | 419 | 155,000 | 838 |
| 1993-03-05 | 401 | 410 | 401 | 404 | 25,000 | 808 |
| 1993-03-04 | 406 | 412 | 406 | 411 | 12,000 | 822 |
| 1993-03-03 | 405 | 408 | 405 | 406 | 29,000 | 812 |
| 1993-03-02 | 407 | 407 | 395 | 400 | 86,000 | 800 |
| 1993-03-01 | 426 | 426 | 411 | 411 | 36,000 | 822 |
| 1993-02-26 | 417 | 417 | 410 | 411 | 85,000 | 822 |
| 1993-02-25 | 420 | 420 | 415 | 420 | 25,000 | 840 |
| 1993-02-24 | 426 | 426 | 415 | 415 | 48,000 | 830 |
| 1993-02-23 | 425 | 426 | 425 | 425 | 57,000 | 850 |
| 1993-02-22 | 430 | 430 | 421 | 425 | 17,000 | 850 |
| 1993-02-19 | 434 | 434 | 429 | 432 | 30,000 | 864 |
| 1993-02-18 | 429 | 439 | 429 | 435 | 25,000 | 870 |
| 1993-02-17 | 426 | 426 | 425 | 426 | 25,000 | 852 |
| 1993-02-16 | 425 | 426 | 425 | 426 | 13,000 | 852 |
| 1993-02-15 | 425 | 425 | 423 | 424 | 46,000 | 848 |
| 1993-02-12 | 440 | 445 | 430 | 435 | 45,000 | 870 |
| 1993-02-10 | 440 | 440 | 435 | 440 | 28,000 | 880 |
| 1993-02-09 | 438 | 440 | 434 | 435 | 24,000 | 870 |
| 1993-02-08 | 441 | 441 | 435 | 440 | 50,000 | 880 |
| 1993-02-05 | 440 | 440 | 434 | 439 | 16,000 | 878 |
| 1993-02-04 | 436 | 442 | 436 | 442 | 44,000 | 884 |
| 1993-02-03 | 433 | 440 | 433 | 436 | 29,000 | 872 |
| 1993-02-02 | 432 | 435 | 426 | 426 | 14,000 | 852 |
| 1993-02-01 | 435 | 440 | 435 | 437 | 29,000 | 874 |
| 1993-01-29 | 430 | 430 | 427 | 430 | 17,000 | 860 |
| 1993-01-28 | 416 | 429 | 416 | 425 | 42,000 | 850 |
| 1993-01-27 | 416 | 420 | 416 | 420 | 27,000 | 840 |
| 1993-01-26 | 440 | 440 | 420 | 420 | 33,000 | 840 |
| 1993-01-25 | 430 | 435 | 415 | 435 | 53,000 | 870 |
| 1993-01-22 | 416 | 430 | 416 | 430 | 56,000 | 860 |
| 1993-01-21 | 416 | 417 | 415 | 416 | 44,000 | 832 |
| 1993-01-20 | 418 | 423 | 418 | 420 | 59,000 | 840 |
| 1993-01-19 | 416 | 418 | 415 | 418 | 47,000 | 836 |
| 1993-01-18 | 415 | 420 | 415 | 416 | 15,000 | 832 |
| 1993-01-14 | 423 | 424 | 417 | 419 | 41,000 | 838 |
| 1993-01-13 | 435 | 440 | 428 | 428 | 22,000 | 856 |
| 1993-01-12 | 450 | 450 | 438 | 440 | 51,000 | 880 |
| 1993-01-11 | 453 | 453 | 445 | 450 | 100,000 | 900 |
| 1993-01-08 | 450 | 455 | 450 | 453 | 63,000 | 906 |
| 1993-01-07 | 438 | 446 | 433 | 445 | 49,000 | 890 |
| 1993-01-06 | 415 | 429 | 415 | 428 | 33,000 | 856 |
| 1993-01-05 | 425 | 425 | 415 | 415 | 22,000 | 830 |
| 1993-01-04 | 425 | 433 | 425 | 430 | 41,000 | 860 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株