5192 三ツ星ベルト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 612 | 614 | 608 | 608 | 36,000 | 1,216 |
| 1995-12-28 | 621 | 621 | 615 | 615 | 129,000 | 1,230 |
| 1995-12-27 | 620 | 634 | 617 | 620 | 345,000 | 1,240 |
| 1995-12-26 | 610 | 620 | 608 | 617 | 302,000 | 1,234 |
| 1995-12-25 | 605 | 609 | 603 | 608 | 101,000 | 1,216 |
| 1995-12-22 | 600 | 607 | 597 | 601 | 118,000 | 1,202 |
| 1995-12-21 | 594 | 600 | 590 | 600 | 94,000 | 1,200 |
| 1995-12-20 | 592 | 594 | 590 | 590 | 177,000 | 1,180 |
| 1995-12-19 | 596 | 596 | 591 | 592 | 82,000 | 1,184 |
| 1995-12-18 | 597 | 604 | 596 | 596 | 81,000 | 1,192 |
| 1995-12-15 | 613 | 613 | 592 | 592 | 196,000 | 1,184 |
| 1995-12-14 | 598 | 612 | 590 | 610 | 210,000 | 1,220 |
| 1995-12-13 | 605 | 605 | 595 | 598 | 124,000 | 1,196 |
| 1995-12-12 | 610 | 614 | 601 | 607 | 173,000 | 1,214 |
| 1995-12-11 | 599 | 614 | 596 | 600 | 376,000 | 1,200 |
| 1995-12-08 | 598 | 605 | 590 | 592 | 551,000 | 1,184 |
| 1995-12-07 | 585 | 595 | 585 | 589 | 198,000 | 1,178 |
| 1995-12-06 | 589 | 589 | 581 | 585 | 140,000 | 1,170 |
| 1995-12-05 | 574 | 584 | 574 | 584 | 127,000 | 1,168 |
| 1995-12-04 | 590 | 594 | 573 | 573 | 66,000 | 1,146 |
| 1995-12-01 | 572 | 585 | 562 | 585 | 228,000 | 1,170 |
| 1995-11-30 | 569 | 570 | 559 | 562 | 54,000 | 1,124 |
| 1995-11-29 | 565 | 568 | 559 | 559 | 87,000 | 1,118 |
| 1995-11-28 | 569 | 569 | 559 | 560 | 32,000 | 1,120 |
| 1995-11-27 | 560 | 570 | 558 | 570 | 47,000 | 1,140 |
| 1995-11-24 | 571 | 571 | 560 | 570 | 79,000 | 1,140 |
| 1995-11-22 | 570 | 571 | 561 | 571 | 78,000 | 1,142 |
| 1995-11-21 | 570 | 575 | 565 | 575 | 30,000 | 1,150 |
| 1995-11-20 | 570 | 585 | 570 | 575 | 40,000 | 1,150 |
| 1995-11-17 | 556 | 580 | 556 | 580 | 71,000 | 1,160 |
| 1995-11-16 | 570 | 575 | 564 | 565 | 91,000 | 1,130 |
| 1995-11-15 | 575 | 580 | 570 | 580 | 102,000 | 1,160 |
| 1995-11-14 | 575 | 575 | 574 | 575 | 70,000 | 1,150 |
| 1995-11-13 | 575 | 588 | 575 | 575 | 102,000 | 1,150 |
| 1995-11-10 | 581 | 585 | 570 | 575 | 74,000 | 1,150 |
| 1995-11-09 | 595 | 595 | 581 | 581 | 126,000 | 1,162 |
| 1995-11-08 | 585 | 609 | 585 | 595 | 797,000 | 1,190 |
| 1995-11-07 | 568 | 582 | 563 | 575 | 154,000 | 1,150 |
| 1995-11-06 | 560 | 568 | 560 | 561 | 54,000 | 1,122 |
| 1995-11-02 | 556 | 577 | 556 | 568 | 111,000 | 1,136 |
| 1995-11-01 | 570 | 570 | 550 | 550 | 90,000 | 1,100 |
| 1995-10-31 | 569 | 569 | 550 | 565 | 108,000 | 1,130 |
| 1995-10-30 | 578 | 584 | 570 | 570 | 149,000 | 1,140 |
| 1995-10-27 | 562 | 594 | 561 | 578 | 500,000 | 1,156 |
| 1995-10-26 | 555 | 570 | 555 | 570 | 257,000 | 1,140 |
| 1995-10-25 | 551 | 560 | 546 | 550 | 45,000 | 1,100 |
| 1995-10-24 | 564 | 564 | 552 | 552 | 116,000 | 1,104 |
| 1995-10-23 | 543 | 572 | 543 | 572 | 144,000 | 1,144 |
| 1995-10-20 | 541 | 550 | 540 | 543 | 48,000 | 1,086 |
| 1995-10-19 | 540 | 545 | 540 | 540 | 119,000 | 1,080 |
| 1995-10-18 | 545 | 550 | 535 | 540 | 78,000 | 1,080 |
| 1995-10-17 | 530 | 540 | 530 | 540 | 48,000 | 1,080 |
| 1995-10-16 | 540 | 541 | 530 | 540 | 136,000 | 1,080 |
| 1995-10-13 | 550 | 550 | 539 | 545 | 80,000 | 1,090 |
| 1995-10-12 | 550 | 555 | 543 | 550 | 74,000 | 1,100 |
| 1995-10-11 | 551 | 560 | 543 | 544 | 47,000 | 1,088 |
| 1995-10-09 | 560 | 560 | 550 | 551 | 120,000 | 1,102 |
| 1995-10-06 | 544 | 545 | 538 | 540 | 244,000 | 1,080 |
| 1995-10-05 | 545 | 545 | 537 | 537 | 30,000 | 1,074 |
| 1995-10-04 | 537 | 542 | 537 | 540 | 186,000 | 1,080 |
| 1995-10-03 | 545 | 545 | 536 | 540 | 37,000 | 1,080 |
| 1995-10-02 | 552 | 552 | 531 | 531 | 22,000 | 1,062 |
| 1995-09-29 | 542 | 543 | 535 | 536 | 53,000 | 1,072 |
| 1995-09-28 | 550 | 553 | 541 | 541 | 207,000 | 1,082 |
| 1995-09-27 | 538 | 540 | 530 | 540 | 148,000 | 1,080 |
| 1995-09-26 | 522 | 532 | 520 | 528 | 137,000 | 1,056 |
| 1995-09-25 | 537 | 540 | 532 | 540 | 57,000 | 1,080 |
| 1995-09-22 | 545 | 545 | 532 | 532 | 191,000 | 1,064 |
| 1995-09-21 | 549 | 549 | 545 | 549 | 51,000 | 1,098 |
| 1995-09-20 | 559 | 559 | 548 | 549 | 117,000 | 1,098 |
| 1995-09-19 | 569 | 569 | 559 | 559 | 123,000 | 1,118 |
| 1995-09-18 | 578 | 590 | 565 | 570 | 73,000 | 1,140 |
| 1995-09-14 | 600 | 605 | 585 | 585 | 382,000 | 1,170 |
| 1995-09-13 | 590 | 621 | 587 | 590 | 1,756,000 | 1,180 |
| 1995-09-12 | 566 | 583 | 560 | 580 | 615,000 | 1,160 |
| 1995-09-11 | 549 | 565 | 535 | 565 | 137,000 | 1,130 |
| 1995-09-08 | 505 | 539 | 505 | 539 | 71,000 | 1,078 |
| 1995-09-07 | 510 | 510 | 500 | 505 | 83,000 | 1,010 |
| 1995-09-06 | 529 | 529 | 505 | 510 | 68,000 | 1,020 |
| 1995-09-05 | 521 | 524 | 511 | 516 | 44,000 | 1,032 |
| 1995-09-04 | 535 | 540 | 515 | 519 | 39,000 | 1,038 |
| 1995-09-01 | 553 | 554 | 537 | 540 | 49,000 | 1,080 |
| 1995-08-31 | 557 | 563 | 533 | 543 | 69,000 | 1,086 |
| 1995-08-30 | 578 | 580 | 552 | 567 | 159,000 | 1,134 |
| 1995-08-29 | 565 | 579 | 561 | 575 | 398,000 | 1,150 |
| 1995-08-28 | 553 | 565 | 545 | 565 | 56,000 | 1,130 |
| 1995-08-25 | 564 | 564 | 538 | 555 | 108,000 | 1,110 |
| 1995-08-24 | 535 | 569 | 530 | 569 | 198,000 | 1,138 |
| 1995-08-23 | 537 | 545 | 532 | 535 | 40,000 | 1,070 |
| 1995-08-22 | 586 | 587 | 550 | 550 | 677,000 | 1,100 |
| 1995-08-21 | 539 | 578 | 530 | 578 | 1,219,000 | 1,156 |
| 1995-08-18 | 535 | 539 | 525 | 529 | 361,000 | 1,058 |
| 1995-08-17 | 517 | 537 | 515 | 525 | 459,000 | 1,050 |
| 1995-08-16 | 524 | 524 | 510 | 516 | 229,000 | 1,032 |
| 1995-08-15 | 485 | 500 | 480 | 499 | 240,000 | 998 |
| 1995-08-14 | 479 | 480 | 479 | 480 | 22,000 | 960 |
| 1995-08-11 | 475 | 480 | 471 | 473 | 12,000 | 946 |
| 1995-08-10 | 480 | 480 | 475 | 480 | 31,000 | 960 |
| 1995-08-09 | 471 | 485 | 471 | 475 | 86,000 | 950 |
| 1995-08-08 | 470 | 470 | 466 | 470 | 11,000 | 940 |
| 1995-08-07 | 480 | 480 | 470 | 470 | 16,000 | 940 |
| 1995-08-04 | 484 | 484 | 475 | 480 | 29,000 | 960 |
| 1995-08-03 | 495 | 495 | 480 | 485 | 66,000 | 970 |
| 1995-08-02 | 480 | 487 | 480 | 480 | 39,000 | 960 |
| 1995-08-01 | 499 | 499 | 482 | 482 | 58,000 | 964 |
| 1995-07-31 | 483 | 484 | 478 | 484 | 46,000 | 968 |
| 1995-07-28 | 483 | 485 | 478 | 478 | 22,000 | 956 |
| 1995-07-27 | 470 | 483 | 470 | 478 | 35,000 | 956 |
| 1995-07-26 | 475 | 478 | 465 | 470 | 25,000 | 940 |
| 1995-07-25 | 480 | 490 | 480 | 480 | 39,000 | 960 |
| 1995-07-24 | 479 | 505 | 476 | 505 | 19,000 | 1,010 |
| 1995-07-21 | 480 | 480 | 476 | 478 | 26,000 | 956 |
| 1995-07-20 | 475 | 480 | 472 | 475 | 66,000 | 950 |
| 1995-07-19 | 496 | 496 | 472 | 477 | 42,000 | 954 |
| 1995-07-18 | 512 | 512 | 491 | 498 | 44,000 | 996 |
| 1995-07-17 | 527 | 530 | 521 | 522 | 331,000 | 1,044 |
| 1995-07-14 | 506 | 524 | 506 | 524 | 332,000 | 1,048 |
| 1995-07-13 | 481 | 505 | 481 | 505 | 171,000 | 1,010 |
| 1995-07-12 | 470 | 479 | 465 | 479 | 80,000 | 958 |
| 1995-07-11 | 475 | 475 | 465 | 470 | 53,000 | 940 |
| 1995-07-10 | 480 | 485 | 470 | 480 | 55,000 | 960 |
| 1995-07-07 | 448 | 473 | 445 | 468 | 211,000 | 936 |
| 1995-07-06 | 412 | 435 | 410 | 430 | 185,000 | 860 |
| 1995-07-05 | 407 | 415 | 407 | 414 | 70,000 | 828 |
| 1995-07-04 | 405 | 410 | 400 | 403 | 74,000 | 806 |
| 1995-07-03 | 415 | 415 | 400 | 400 | 38,000 | 800 |
| 1995-06-30 | 406 | 410 | 401 | 410 | 57,000 | 820 |
| 1995-06-29 | 404 | 415 | 401 | 401 | 88,000 | 802 |
| 1995-06-28 | 406 | 406 | 395 | 400 | 125,000 | 800 |
| 1995-06-27 | 415 | 415 | 407 | 407 | 266,000 | 814 |
| 1995-06-26 | 429 | 429 | 424 | 424 | 46,000 | 848 |
| 1995-06-23 | 418 | 424 | 418 | 424 | 68,000 | 848 |
| 1995-06-22 | 421 | 421 | 408 | 408 | 62,000 | 816 |
| 1995-06-21 | 420 | 420 | 415 | 416 | 53,000 | 832 |
| 1995-06-20 | 423 | 423 | 410 | 415 | 59,000 | 830 |
| 1995-06-19 | 439 | 444 | 428 | 428 | 10,000 | 856 |
| 1995-06-16 | 430 | 450 | 430 | 444 | 18,000 | 888 |
| 1995-06-15 | 421 | 422 | 415 | 415 | 39,000 | 830 |
| 1995-06-14 | 430 | 430 | 421 | 421 | 48,000 | 842 |
| 1995-06-13 | 420 | 421 | 414 | 421 | 140,000 | 842 |
| 1995-06-12 | 430 | 430 | 420 | 423 | 80,000 | 846 |
| 1995-06-09 | 446 | 448 | 440 | 440 | 169,000 | 880 |
| 1995-06-08 | 445 | 458 | 445 | 445 | 47,000 | 890 |
| 1995-06-07 | 458 | 460 | 447 | 448 | 240,000 | 896 |
| 1995-06-06 | 460 | 464 | 458 | 458 | 17,000 | 916 |
| 1995-06-05 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 1995-06-02 | 447 | 470 | 447 | 460 | 18,000 | 920 |
| 1995-06-01 | 450 | 459 | 445 | 445 | 38,000 | 890 |
| 1995-05-31 | 446 | 446 | 440 | 442 | 42,000 | 884 |
| 1995-05-30 | 447 | 447 | 445 | 445 | 29,000 | 890 |
| 1995-05-29 | 442 | 445 | 441 | 442 | 32,000 | 884 |
| 1995-05-26 | 445 | 445 | 440 | 441 | 40,000 | 882 |
| 1995-05-25 | 451 | 455 | 448 | 448 | 109,000 | 896 |
| 1995-05-24 | 455 | 455 | 440 | 450 | 151,000 | 900 |
| 1995-05-23 | 463 | 470 | 450 | 455 | 80,000 | 910 |
| 1995-05-22 | 475 | 475 | 462 | 472 | 61,000 | 944 |
| 1995-05-19 | 493 | 493 | 490 | 490 | 139,000 | 980 |
| 1995-05-18 | 499 | 499 | 492 | 493 | 30,000 | 986 |
| 1995-05-17 | 490 | 509 | 490 | 500 | 105,000 | 1,000 |
| 1995-05-16 | 501 | 507 | 500 | 500 | 88,000 | 1,000 |
| 1995-05-15 | 508 | 510 | 503 | 510 | 72,000 | 1,020 |
| 1995-05-12 | 515 | 525 | 512 | 512 | 42,000 | 1,024 |
| 1995-05-11 | 530 | 530 | 520 | 520 | 71,000 | 1,040 |
| 1995-05-10 | 533 | 538 | 528 | 535 | 104,000 | 1,070 |
| 1995-05-09 | 528 | 538 | 523 | 523 | 17,000 | 1,046 |
| 1995-05-08 | 521 | 538 | 521 | 538 | 11,000 | 1,076 |
| 1995-05-02 | 525 | 540 | 520 | 531 | 80,000 | 1,062 |
| 1995-05-01 | 540 | 540 | 525 | 530 | 22,000 | 1,060 |
| 1995-04-28 | 540 | 540 | 530 | 530 | 44,000 | 1,060 |
| 1995-04-27 | 536 | 544 | 536 | 540 | 10,000 | 1,080 |
| 1995-04-26 | 544 | 544 | 535 | 540 | 13,000 | 1,080 |
| 1995-04-25 | 544 | 545 | 530 | 545 | 28,000 | 1,090 |
| 1995-04-24 | 546 | 546 | 525 | 525 | 42,000 | 1,050 |
| 1995-04-21 | 539 | 539 | 532 | 533 | 21,000 | 1,066 |
| 1995-04-20 | 525 | 530 | 520 | 530 | 45,000 | 1,060 |
| 1995-04-19 | 515 | 525 | 512 | 525 | 41,000 | 1,050 |
| 1995-04-18 | 531 | 535 | 515 | 515 | 32,000 | 1,030 |
| 1995-04-17 | 525 | 535 | 515 | 530 | 93,000 | 1,060 |
| 1995-04-14 | 540 | 540 | 525 | 526 | 17,000 | 1,052 |
| 1995-04-13 | 531 | 531 | 522 | 530 | 19,000 | 1,060 |
| 1995-04-12 | 520 | 524 | 511 | 524 | 21,000 | 1,048 |
| 1995-04-11 | 520 | 521 | 520 | 520 | 20,000 | 1,040 |
| 1995-04-10 | 520 | 520 | 508 | 515 | 73,000 | 1,030 |
| 1995-04-07 | 511 | 515 | 508 | 510 | 32,000 | 1,020 |
| 1995-04-06 | 529 | 530 | 525 | 525 | 21,000 | 1,050 |
| 1995-04-05 | 510 | 529 | 510 | 529 | 22,000 | 1,058 |
| 1995-04-04 | 505 | 540 | 499 | 540 | 44,000 | 1,080 |
| 1995-04-03 | 530 | 530 | 505 | 505 | 58,000 | 1,010 |
| 1995-03-31 | 549 | 550 | 530 | 530 | 22,000 | 1,060 |
| 1995-03-30 | 529 | 530 | 520 | 521 | 21,000 | 1,042 |
| 1995-03-29 | 537 | 540 | 520 | 531 | 21,000 | 1,062 |
| 1995-03-28 | 540 | 540 | 530 | 536 | 43,000 | 1,072 |
| 1995-03-27 | 524 | 550 | 520 | 550 | 56,000 | 1,100 |
| 1995-03-24 | 514 | 514 | 485 | 500 | 54,000 | 1,000 |
| 1995-03-23 | 550 | 550 | 510 | 510 | 125,000 | 1,020 |
| 1995-03-22 | 550 | 555 | 541 | 555 | 73,000 | 1,110 |
| 1995-03-20 | 548 | 555 | 547 | 550 | 44,000 | 1,100 |
| 1995-03-17 | 550 | 570 | 550 | 555 | 174,000 | 1,110 |
| 1995-03-16 | 550 | 550 | 549 | 550 | 58,000 | 1,100 |
| 1995-03-15 | 549 | 554 | 549 | 554 | 19,000 | 1,108 |
| 1995-03-14 | 549 | 550 | 549 | 549 | 36,000 | 1,098 |
| 1995-03-13 | 556 | 556 | 549 | 550 | 47,000 | 1,100 |
| 1995-03-10 | 552 | 560 | 549 | 556 | 87,000 | 1,112 |
| 1995-03-09 | 550 | 558 | 550 | 553 | 1,328,000 | 1,106 |
| 1995-03-08 | 551 | 554 | 551 | 552 | 44,000 | 1,104 |
| 1995-03-07 | 560 | 562 | 553 | 560 | 16,000 | 1,120 |
| 1995-03-06 | 552 | 562 | 551 | 553 | 27,000 | 1,106 |
| 1995-03-03 | 551 | 562 | 550 | 551 | 27,000 | 1,102 |
| 1995-03-02 | 567 | 567 | 550 | 550 | 60,000 | 1,100 |
| 1995-03-01 | 565 | 565 | 562 | 562 | 77,000 | 1,124 |
| 1995-02-28 | 542 | 572 | 542 | 562 | 28,000 | 1,124 |
| 1995-02-27 | 551 | 551 | 535 | 540 | 33,000 | 1,080 |
| 1995-02-24 | 570 | 570 | 565 | 570 | 59,000 | 1,140 |
| 1995-02-23 | 580 | 580 | 565 | 569 | 51,000 | 1,138 |
| 1995-02-22 | 574 | 574 | 570 | 570 | 62,000 | 1,140 |
| 1995-02-21 | 566 | 575 | 566 | 574 | 32,000 | 1,148 |
| 1995-02-20 | 565 | 576 | 565 | 566 | 19,000 | 1,132 |
| 1995-02-17 | 570 | 585 | 566 | 567 | 48,000 | 1,134 |
| 1995-02-16 | 572 | 572 | 570 | 570 | 41,000 | 1,140 |
| 1995-02-15 | 573 | 580 | 570 | 580 | 51,000 | 1,160 |
| 1995-02-14 | 571 | 579 | 570 | 571 | 67,000 | 1,142 |
| 1995-02-13 | 574 | 598 | 570 | 590 | 110,000 | 1,180 |
| 1995-02-10 | 560 | 560 | 550 | 554 | 124,000 | 1,108 |
| 1995-02-09 | 561 | 567 | 560 | 560 | 42,000 | 1,120 |
| 1995-02-08 | 551 | 567 | 550 | 562 | 149,000 | 1,124 |
| 1995-02-07 | 578 | 578 | 550 | 560 | 98,000 | 1,120 |
| 1995-02-06 | 561 | 580 | 561 | 577 | 32,000 | 1,154 |
| 1995-02-03 | 574 | 574 | 560 | 560 | 38,000 | 1,120 |
| 1995-02-02 | 571 | 575 | 570 | 575 | 27,000 | 1,150 |
| 1995-02-01 | 587 | 587 | 571 | 580 | 117,000 | 1,160 |
| 1995-01-31 | 582 | 583 | 582 | 582 | 53,000 | 1,164 |
| 1995-01-30 | 592 | 603 | 580 | 603 | 61,000 | 1,206 |
| 1995-01-27 | 600 | 600 | 590 | 595 | 48,000 | 1,190 |
| 1995-01-26 | 581 | 584 | 570 | 570 | 57,000 | 1,140 |
| 1995-01-25 | 580 | 600 | 570 | 588 | 48,000 | 1,176 |
| 1995-01-24 | 571 | 575 | 560 | 570 | 97,000 | 1,140 |
| 1995-01-23 | 580 | 582 | 576 | 576 | 134,000 | 1,152 |
| 1995-01-20 | 590 | 590 | 580 | 582 | 71,000 | 1,164 |
| 1995-01-19 | 600 | 600 | 590 | 590 | 137,000 | 1,180 |
| 1995-01-18 | 605 | 608 | 595 | 599 | 189,000 | 1,198 |
| 1995-01-17 | 621 | 625 | 618 | 618 | 84,000 | 1,236 |
| 1995-01-13 | 624 | 630 | 623 | 625 | 51,000 | 1,250 |
| 1995-01-12 | 635 | 636 | 620 | 623 | 96,000 | 1,246 |
| 1995-01-11 | 628 | 640 | 628 | 640 | 25,000 | 1,280 |
| 1995-01-10 | 638 | 638 | 633 | 638 | 29,000 | 1,276 |
| 1995-01-09 | 635 | 638 | 625 | 628 | 77,000 | 1,256 |
| 1995-01-06 | 626 | 648 | 626 | 647 | 89,000 | 1,294 |
| 1995-01-05 | 641 | 649 | 625 | 625 | 36,000 | 1,250 |
| 1995-01-04 | 661 | 661 | 649 | 649 | 39,000 | 1,298 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株