5192 三ツ星ベルト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 662 | 662 | 659 | 660 | 52,000 | 1,320 |
| 1994-12-29 | 645 | 664 | 636 | 664 | 58,000 | 1,328 |
| 1994-12-28 | 641 | 655 | 641 | 645 | 92,000 | 1,290 |
| 1994-12-27 | 647 | 650 | 640 | 650 | 121,000 | 1,300 |
| 1994-12-26 | 638 | 640 | 636 | 637 | 185,000 | 1,274 |
| 1994-12-22 | 616 | 635 | 615 | 635 | 96,000 | 1,270 |
| 1994-12-21 | 615 | 620 | 610 | 615 | 195,000 | 1,230 |
| 1994-12-20 | 610 | 615 | 606 | 615 | 134,000 | 1,230 |
| 1994-12-19 | 601 | 615 | 601 | 610 | 212,000 | 1,220 |
| 1994-12-16 | 607 | 613 | 595 | 596 | 266,000 | 1,192 |
| 1994-12-15 | 618 | 618 | 611 | 614 | 360,000 | 1,228 |
| 1994-12-14 | 608 | 610 | 605 | 610 | 211,000 | 1,220 |
| 1994-12-13 | 618 | 618 | 605 | 614 | 273,000 | 1,228 |
| 1994-12-12 | 617 | 619 | 615 | 618 | 160,000 | 1,236 |
| 1994-12-09 | 635 | 640 | 621 | 621 | 368,000 | 1,242 |
| 1994-12-08 | 643 | 644 | 640 | 640 | 131,000 | 1,280 |
| 1994-12-07 | 646 | 649 | 642 | 643 | 111,000 | 1,286 |
| 1994-12-06 | 657 | 657 | 645 | 646 | 92,000 | 1,292 |
| 1994-12-05 | 652 | 660 | 648 | 652 | 134,000 | 1,304 |
| 1994-12-02 | 659 | 660 | 648 | 652 | 119,000 | 1,304 |
| 1994-12-01 | 660 | 660 | 646 | 655 | 91,000 | 1,310 |
| 1994-11-30 | 644 | 660 | 644 | 654 | 96,000 | 1,308 |
| 1994-11-29 | 650 | 660 | 645 | 645 | 40,000 | 1,290 |
| 1994-11-28 | 642 | 646 | 640 | 645 | 64,000 | 1,290 |
| 1994-11-25 | 640 | 655 | 640 | 645 | 139,000 | 1,290 |
| 1994-11-24 | 640 | 650 | 634 | 650 | 223,000 | 1,300 |
| 1994-11-22 | 642 | 653 | 642 | 650 | 184,000 | 1,300 |
| 1994-11-21 | 665 | 671 | 659 | 660 | 126,000 | 1,320 |
| 1994-11-18 | 660 | 673 | 651 | 671 | 186,000 | 1,342 |
| 1994-11-17 | 676 | 680 | 665 | 666 | 257,000 | 1,332 |
| 1994-11-16 | 670 | 695 | 670 | 682 | 941,000 | 1,364 |
| 1994-11-15 | 630 | 665 | 630 | 662 | 340,000 | 1,324 |
| 1994-11-14 | 623 | 633 | 622 | 625 | 69,000 | 1,250 |
| 1994-11-11 | 645 | 645 | 630 | 638 | 198,000 | 1,276 |
| 1994-11-10 | 635 | 641 | 635 | 635 | 108,000 | 1,270 |
| 1994-11-09 | 646 | 651 | 641 | 645 | 227,000 | 1,290 |
| 1994-11-08 | 652 | 669 | 650 | 655 | 195,000 | 1,310 |
| 1994-11-07 | 670 | 675 | 648 | 650 | 370,000 | 1,300 |
| 1994-11-04 | 664 | 674 | 662 | 671 | 276,000 | 1,342 |
| 1994-11-02 | 655 | 660 | 650 | 660 | 189,000 | 1,320 |
| 1994-11-01 | 663 | 663 | 655 | 660 | 318,000 | 1,320 |
| 1994-10-31 | 639 | 668 | 639 | 664 | 233,000 | 1,328 |
| 1994-10-28 | 648 | 651 | 643 | 649 | 117,000 | 1,298 |
| 1994-10-27 | 630 | 645 | 630 | 645 | 85,000 | 1,290 |
| 1994-10-26 | 641 | 641 | 637 | 640 | 76,000 | 1,280 |
| 1994-10-25 | 645 | 645 | 641 | 645 | 56,000 | 1,290 |
| 1994-10-24 | 645 | 646 | 645 | 645 | 119,000 | 1,290 |
| 1994-10-21 | 651 | 651 | 645 | 645 | 163,000 | 1,290 |
| 1994-10-20 | 658 | 660 | 654 | 660 | 367,000 | 1,320 |
| 1994-10-19 | 650 | 665 | 646 | 664 | 500,000 | 1,328 |
| 1994-10-18 | 642 | 648 | 640 | 646 | 109,000 | 1,292 |
| 1994-10-17 | 646 | 646 | 638 | 640 | 79,000 | 1,280 |
| 1994-10-14 | 643 | 648 | 641 | 641 | 143,000 | 1,282 |
| 1994-10-13 | 640 | 655 | 636 | 653 | 385,000 | 1,306 |
| 1994-10-12 | 633 | 635 | 620 | 630 | 179,000 | 1,260 |
| 1994-10-11 | 643 | 645 | 640 | 643 | 200,000 | 1,286 |
| 1994-10-07 | 649 | 650 | 641 | 642 | 549,000 | 1,284 |
| 1994-10-06 | 627 | 645 | 627 | 643 | 635,000 | 1,286 |
| 1994-10-05 | 628 | 637 | 626 | 628 | 237,000 | 1,256 |
| 1994-10-04 | 634 | 634 | 627 | 627 | 244,000 | 1,254 |
| 1994-10-03 | 627 | 636 | 627 | 636 | 334,000 | 1,272 |
| 1994-09-30 | 628 | 630 | 621 | 625 | 289,000 | 1,250 |
| 1994-09-29 | 625 | 636 | 621 | 631 | 1,155,000 | 1,262 |
| 1994-09-28 | 581 | 615 | 581 | 615 | 443,000 | 1,230 |
| 1994-09-27 | 570 | 590 | 570 | 573 | 262,000 | 1,146 |
| 1994-09-26 | 560 | 560 | 550 | 550 | 60,000 | 1,100 |
| 1994-09-22 | 576 | 576 | 565 | 566 | 111,000 | 1,132 |
| 1994-09-21 | 555 | 570 | 555 | 570 | 57,000 | 1,140 |
| 1994-09-20 | 551 | 555 | 540 | 555 | 128,000 | 1,110 |
| 1994-09-19 | 550 | 561 | 545 | 551 | 131,000 | 1,102 |
| 1994-09-16 | 569 | 570 | 563 | 563 | 77,000 | 1,126 |
| 1994-09-14 | 570 | 570 | 567 | 567 | 19,000 | 1,134 |
| 1994-09-13 | 566 | 570 | 566 | 567 | 17,000 | 1,134 |
| 1994-09-12 | 570 | 575 | 568 | 568 | 21,000 | 1,136 |
| 1994-09-09 | 583 | 583 | 566 | 571 | 58,000 | 1,142 |
| 1994-09-08 | 563 | 573 | 560 | 573 | 45,000 | 1,146 |
| 1994-09-07 | 580 | 580 | 553 | 553 | 94,000 | 1,106 |
| 1994-09-06 | 580 | 580 | 578 | 580 | 52,000 | 1,160 |
| 1994-09-05 | 592 | 593 | 590 | 590 | 28,000 | 1,180 |
| 1994-09-02 | 590 | 595 | 590 | 593 | 12,000 | 1,186 |
| 1994-09-01 | 608 | 608 | 595 | 595 | 20,000 | 1,190 |
| 1994-08-31 | 590 | 595 | 590 | 595 | 14,000 | 1,190 |
| 1994-08-30 | 600 | 600 | 591 | 592 | 40,000 | 1,184 |
| 1994-08-29 | 600 | 605 | 590 | 591 | 29,000 | 1,182 |
| 1994-08-26 | 600 | 600 | 595 | 600 | 22,000 | 1,200 |
| 1994-08-25 | 612 | 612 | 600 | 610 | 35,000 | 1,220 |
| 1994-08-24 | 590 | 599 | 589 | 592 | 35,000 | 1,184 |
| 1994-08-23 | 600 | 603 | 591 | 591 | 34,000 | 1,182 |
| 1994-08-22 | 608 | 608 | 598 | 600 | 21,000 | 1,200 |
| 1994-08-19 | 610 | 612 | 601 | 601 | 57,000 | 1,202 |
| 1994-08-18 | 614 | 616 | 610 | 611 | 21,000 | 1,222 |
| 1994-08-17 | 601 | 610 | 601 | 604 | 32,000 | 1,208 |
| 1994-08-16 | 615 | 616 | 610 | 616 | 21,000 | 1,232 |
| 1994-08-15 | 605 | 616 | 605 | 615 | 11,000 | 1,230 |
| 1994-08-12 | 610 | 615 | 605 | 605 | 40,000 | 1,210 |
| 1994-08-11 | 599 | 620 | 597 | 620 | 103,000 | 1,240 |
| 1994-08-10 | 606 | 609 | 603 | 609 | 31,000 | 1,218 |
| 1994-08-09 | 605 | 605 | 596 | 596 | 19,000 | 1,192 |
| 1994-08-08 | 599 | 601 | 598 | 598 | 30,000 | 1,196 |
| 1994-08-05 | 601 | 604 | 600 | 600 | 39,000 | 1,200 |
| 1994-08-04 | 591 | 604 | 591 | 604 | 31,000 | 1,208 |
| 1994-08-03 | 604 | 604 | 586 | 589 | 51,000 | 1,178 |
| 1994-08-02 | 585 | 604 | 585 | 604 | 26,000 | 1,208 |
| 1994-08-01 | 610 | 610 | 582 | 582 | 21,000 | 1,164 |
| 1994-07-29 | 595 | 600 | 586 | 600 | 57,000 | 1,200 |
| 1994-07-28 | 582 | 585 | 575 | 575 | 56,000 | 1,150 |
| 1994-07-27 | 586 | 587 | 581 | 585 | 105,000 | 1,170 |
| 1994-07-26 | 590 | 591 | 586 | 589 | 253,000 | 1,178 |
| 1994-07-25 | 600 | 604 | 600 | 600 | 53,000 | 1,200 |
| 1994-07-22 | 611 | 615 | 607 | 607 | 74,000 | 1,214 |
| 1994-07-21 | 621 | 624 | 615 | 615 | 44,000 | 1,230 |
| 1994-07-20 | 630 | 635 | 621 | 628 | 50,000 | 1,256 |
| 1994-07-19 | 630 | 633 | 626 | 633 | 114,000 | 1,266 |
| 1994-07-18 | 623 | 627 | 621 | 621 | 39,000 | 1,242 |
| 1994-07-15 | 636 | 638 | 626 | 626 | 44,000 | 1,252 |
| 1994-07-14 | 630 | 639 | 621 | 639 | 96,000 | 1,278 |
| 1994-07-13 | 640 | 640 | 626 | 640 | 49,000 | 1,280 |
| 1994-07-12 | 635 | 635 | 628 | 630 | 49,000 | 1,260 |
| 1994-07-11 | 642 | 648 | 630 | 648 | 86,000 | 1,296 |
| 1994-07-08 | 643 | 645 | 629 | 640 | 83,000 | 1,280 |
| 1994-07-07 | 640 | 649 | 629 | 649 | 68,000 | 1,298 |
| 1994-07-06 | 646 | 649 | 625 | 625 | 48,000 | 1,250 |
| 1994-07-05 | 628 | 650 | 626 | 650 | 170,000 | 1,300 |
| 1994-07-04 | 626 | 640 | 625 | 628 | 55,000 | 1,256 |
| 1994-07-01 | 645 | 645 | 625 | 626 | 93,000 | 1,252 |
| 1994-06-30 | 625 | 645 | 625 | 645 | 94,000 | 1,290 |
| 1994-06-29 | 613 | 634 | 613 | 634 | 62,000 | 1,268 |
| 1994-06-28 | 620 | 633 | 620 | 630 | 28,000 | 1,260 |
| 1994-06-27 | 635 | 635 | 611 | 615 | 120,000 | 1,230 |
| 1994-06-24 | 631 | 635 | 625 | 635 | 82,000 | 1,270 |
| 1994-06-23 | 630 | 640 | 630 | 640 | 133,000 | 1,280 |
| 1994-06-22 | 620 | 630 | 620 | 626 | 149,000 | 1,252 |
| 1994-06-21 | 640 | 648 | 635 | 640 | 116,000 | 1,280 |
| 1994-06-20 | 651 | 660 | 647 | 650 | 118,000 | 1,300 |
| 1994-06-17 | 669 | 670 | 650 | 665 | 203,000 | 1,330 |
| 1994-06-16 | 689 | 689 | 662 | 669 | 265,000 | 1,338 |
| 1994-06-15 | 675 | 690 | 670 | 679 | 748,000 | 1,358 |
| 1994-06-14 | 659 | 678 | 656 | 665 | 324,000 | 1,330 |
| 1994-06-13 | 652 | 670 | 650 | 659 | 239,000 | 1,318 |
| 1994-06-10 | 657 | 680 | 650 | 656 | 1,299,000 | 1,312 |
| 1994-06-09 | 635 | 655 | 630 | 647 | 526,000 | 1,294 |
| 1994-06-08 | 610 | 635 | 610 | 630 | 183,000 | 1,260 |
| 1994-06-07 | 603 | 609 | 603 | 609 | 85,000 | 1,218 |
| 1994-06-06 | 607 | 615 | 605 | 605 | 122,000 | 1,210 |
| 1994-06-03 | 612 | 618 | 612 | 617 | 92,000 | 1,234 |
| 1994-06-02 | 610 | 614 | 606 | 607 | 144,000 | 1,214 |
| 1994-06-01 | 608 | 612 | 605 | 605 | 109,000 | 1,210 |
| 1994-05-31 | 610 | 612 | 605 | 607 | 63,000 | 1,214 |
| 1994-05-30 | 608 | 610 | 600 | 600 | 112,000 | 1,200 |
| 1994-05-27 | 607 | 614 | 607 | 608 | 37,000 | 1,216 |
| 1994-05-26 | 612 | 618 | 607 | 607 | 103,000 | 1,214 |
| 1994-05-25 | 609 | 614 | 605 | 614 | 105,000 | 1,228 |
| 1994-05-24 | 595 | 615 | 595 | 611 | 79,000 | 1,222 |
| 1994-05-23 | 591 | 595 | 591 | 595 | 34,000 | 1,190 |
| 1994-05-20 | 591 | 595 | 590 | 590 | 68,000 | 1,180 |
| 1994-05-19 | 595 | 602 | 590 | 590 | 82,000 | 1,180 |
| 1994-05-18 | 610 | 610 | 590 | 590 | 84,000 | 1,180 |
| 1994-05-17 | 615 | 615 | 606 | 610 | 52,000 | 1,220 |
| 1994-05-16 | 612 | 620 | 611 | 615 | 79,000 | 1,230 |
| 1994-05-13 | 601 | 615 | 601 | 611 | 91,000 | 1,222 |
| 1994-05-12 | 600 | 608 | 600 | 606 | 44,000 | 1,212 |
| 1994-05-11 | 596 | 607 | 596 | 600 | 61,000 | 1,200 |
| 1994-05-10 | 615 | 615 | 595 | 596 | 73,000 | 1,192 |
| 1994-05-09 | 590 | 608 | 590 | 595 | 22,000 | 1,190 |
| 1994-05-06 | 589 | 600 | 582 | 600 | 28,000 | 1,200 |
| 1994-05-02 | 592 | 592 | 580 | 583 | 29,000 | 1,166 |
| 1994-04-28 | 592 | 595 | 580 | 582 | 60,000 | 1,164 |
| 1994-04-27 | 599 | 605 | 593 | 600 | 44,000 | 1,200 |
| 1994-04-26 | 597 | 600 | 591 | 592 | 81,000 | 1,184 |
| 1994-04-25 | 600 | 610 | 592 | 595 | 71,000 | 1,190 |
| 1994-04-22 | 610 | 618 | 604 | 605 | 185,000 | 1,210 |
| 1994-04-21 | 617 | 617 | 591 | 600 | 114,000 | 1,200 |
| 1994-04-20 | 617 | 628 | 617 | 619 | 131,000 | 1,238 |
| 1994-04-19 | 621 | 638 | 621 | 623 | 82,000 | 1,246 |
| 1994-04-18 | 647 | 647 | 629 | 630 | 186,000 | 1,260 |
| 1994-04-15 | 627 | 649 | 615 | 637 | 485,000 | 1,274 |
| 1994-04-14 | 621 | 630 | 612 | 620 | 199,000 | 1,240 |
| 1994-04-13 | 621 | 625 | 613 | 620 | 188,000 | 1,240 |
| 1994-04-12 | 643 | 644 | 615 | 615 | 557,000 | 1,230 |
| 1994-04-11 | 636 | 644 | 623 | 644 | 939,000 | 1,288 |
| 1994-04-08 | 601 | 638 | 590 | 616 | 1,545,000 | 1,232 |
| 1994-04-07 | 591 | 600 | 572 | 591 | 271,000 | 1,182 |
| 1994-04-06 | 605 | 625 | 600 | 601 | 1,701,000 | 1,202 |
| 1994-04-05 | 521 | 590 | 521 | 590 | 848,000 | 1,180 |
| 1994-04-04 | 530 | 530 | 523 | 529 | 44,000 | 1,058 |
| 1994-04-01 | 545 | 545 | 525 | 540 | 43,000 | 1,080 |
| 1994-03-31 | 523 | 525 | 520 | 525 | 41,000 | 1,050 |
| 1994-03-30 | 525 | 530 | 522 | 524 | 37,000 | 1,048 |
| 1994-03-29 | 550 | 554 | 541 | 545 | 74,000 | 1,090 |
| 1994-03-28 | 541 | 548 | 541 | 545 | 48,000 | 1,090 |
| 1994-03-25 | 540 | 545 | 522 | 540 | 106,000 | 1,080 |
| 1994-03-24 | 546 | 548 | 536 | 540 | 120,000 | 1,080 |
| 1994-03-23 | 555 | 555 | 546 | 549 | 130,000 | 1,098 |
| 1994-03-22 | 578 | 578 | 560 | 563 | 151,000 | 1,126 |
| 1994-03-18 | 560 | 585 | 560 | 578 | 256,000 | 1,156 |
| 1994-03-17 | 565 | 565 | 553 | 559 | 176,000 | 1,118 |
| 1994-03-16 | 545 | 568 | 545 | 560 | 718,000 | 1,120 |
| 1994-03-15 | 540 | 545 | 530 | 540 | 218,000 | 1,080 |
| 1994-03-14 | 520 | 540 | 520 | 540 | 148,000 | 1,080 |
| 1994-03-11 | 514 | 528 | 514 | 528 | 137,000 | 1,056 |
| 1994-03-10 | 522 | 528 | 520 | 524 | 103,000 | 1,048 |
| 1994-03-09 | 515 | 524 | 505 | 524 | 148,000 | 1,048 |
| 1994-03-08 | 510 | 515 | 505 | 505 | 181,000 | 1,010 |
| 1994-03-07 | 521 | 521 | 500 | 503 | 892,000 | 1,006 |
| 1994-03-04 | 520 | 520 | 515 | 520 | 114,000 | 1,040 |
| 1994-03-03 | 533 | 533 | 520 | 520 | 21,000 | 1,040 |
| 1994-03-02 | 540 | 540 | 530 | 535 | 61,000 | 1,070 |
| 1994-03-01 | 540 | 544 | 535 | 535 | 50,000 | 1,070 |
| 1994-02-28 | 515 | 530 | 515 | 530 | 45,000 | 1,060 |
| 1994-02-25 | 524 | 524 | 518 | 520 | 39,000 | 1,040 |
| 1994-02-24 | 522 | 525 | 515 | 525 | 40,000 | 1,050 |
| 1994-02-23 | 514 | 520 | 512 | 512 | 15,000 | 1,024 |
| 1994-02-22 | 503 | 523 | 503 | 514 | 37,000 | 1,028 |
| 1994-02-21 | 496 | 503 | 495 | 503 | 20,000 | 1,006 |
| 1994-02-18 | 505 | 505 | 500 | 500 | 56,000 | 1,000 |
| 1994-02-17 | 496 | 506 | 496 | 505 | 93,000 | 1,010 |
| 1994-02-16 | 508 | 510 | 495 | 510 | 57,000 | 1,020 |
| 1994-02-15 | 498 | 509 | 495 | 509 | 68,000 | 1,018 |
| 1994-02-14 | 520 | 521 | 519 | 519 | 27,000 | 1,038 |
| 1994-02-10 | 544 | 545 | 530 | 540 | 56,000 | 1,080 |
| 1994-02-09 | 551 | 554 | 530 | 545 | 199,000 | 1,090 |
| 1994-02-08 | 545 | 560 | 540 | 550 | 188,000 | 1,100 |
| 1994-02-07 | 532 | 540 | 530 | 535 | 29,000 | 1,070 |
| 1994-02-04 | 522 | 541 | 522 | 540 | 39,000 | 1,080 |
| 1994-02-03 | 536 | 549 | 526 | 526 | 79,000 | 1,052 |
| 1994-02-02 | 530 | 548 | 530 | 545 | 80,000 | 1,090 |
| 1994-02-01 | 534 | 550 | 530 | 550 | 264,000 | 1,100 |
| 1994-01-31 | 524 | 530 | 516 | 530 | 232,000 | 1,060 |
| 1994-01-28 | 499 | 505 | 495 | 495 | 29,000 | 990 |
| 1994-01-27 | 505 | 514 | 505 | 505 | 55,000 | 1,010 |
| 1994-01-26 | 500 | 515 | 500 | 515 | 69,000 | 1,030 |
| 1994-01-25 | 480 | 495 | 476 | 495 | 48,000 | 990 |
| 1994-01-24 | 487 | 487 | 482 | 485 | 87,000 | 970 |
| 1994-01-21 | 529 | 529 | 515 | 517 | 55,000 | 1,034 |
| 1994-01-20 | 515 | 535 | 515 | 530 | 191,000 | 1,060 |
| 1994-01-19 | 515 | 519 | 511 | 517 | 88,000 | 1,034 |
| 1994-01-18 | 516 | 520 | 515 | 515 | 60,000 | 1,030 |
| 1994-01-17 | 515 | 516 | 513 | 516 | 78,000 | 1,032 |
| 1994-01-14 | 505 | 514 | 504 | 514 | 154,000 | 1,028 |
| 1994-01-13 | 504 | 528 | 504 | 510 | 318,000 | 1,020 |
| 1994-01-12 | 491 | 499 | 486 | 499 | 142,000 | 998 |
| 1994-01-11 | 496 | 499 | 483 | 483 | 141,000 | 966 |
| 1994-01-10 | 494 | 495 | 490 | 493 | 88,000 | 986 |
| 1994-01-07 | 480 | 485 | 479 | 485 | 104,000 | 970 |
| 1994-01-06 | 483 | 485 | 475 | 483 | 82,000 | 966 |
| 1994-01-05 | 468 | 479 | 468 | 469 | 32,000 | 938 |
| 1994-01-04 | 455 | 469 | 455 | 469 | 26,000 | 938 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株