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