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
1995-12-2961261460860836,0001,216
1995-12-28621621615615129,0001,230
1995-12-27620634617620345,0001,240
1995-12-26610620608617302,0001,234
1995-12-25605609603608101,0001,216
1995-12-22600607597601118,0001,202
1995-12-2159460059060094,0001,200
1995-12-20592594590590177,0001,180
1995-12-1959659659159282,0001,184
1995-12-1859760459659681,0001,192
1995-12-15613613592592196,0001,184
1995-12-14598612590610210,0001,220
1995-12-13605605595598124,0001,196
1995-12-12610614601607173,0001,214
1995-12-11599614596600376,0001,200
1995-12-08598605590592551,0001,184
1995-12-07585595585589198,0001,178
1995-12-06589589581585140,0001,170
1995-12-05574584574584127,0001,168
1995-12-0459059457357366,0001,146
1995-12-01572585562585228,0001,170
1995-11-3056957055956254,0001,124
1995-11-2956556855955987,0001,118
1995-11-2856956955956032,0001,120
1995-11-2756057055857047,0001,140
1995-11-2457157156057079,0001,140
1995-11-2257057156157178,0001,142
1995-11-2157057556557530,0001,150
1995-11-2057058557057540,0001,150
1995-11-1755658055658071,0001,160
1995-11-1657057556456591,0001,130
1995-11-15575580570580102,0001,160
1995-11-1457557557457570,0001,150
1995-11-13575588575575102,0001,150
1995-11-1058158557057574,0001,150
1995-11-09595595581581126,0001,162
1995-11-08585609585595797,0001,190
1995-11-07568582563575154,0001,150
1995-11-0656056856056154,0001,122
1995-11-02556577556568111,0001,136
1995-11-0157057055055090,0001,100
1995-10-31569569550565108,0001,130
1995-10-30578584570570149,0001,140
1995-10-27562594561578500,0001,156
1995-10-26555570555570257,0001,140
1995-10-2555156054655045,0001,100
1995-10-24564564552552116,0001,104
1995-10-23543572543572144,0001,144
1995-10-2054155054054348,0001,086
1995-10-19540545540540119,0001,080
1995-10-1854555053554078,0001,080
1995-10-1753054053054048,0001,080
1995-10-16540541530540136,0001,080
1995-10-1355055053954580,0001,090
1995-10-1255055554355074,0001,100
1995-10-1155156054354447,0001,088
1995-10-09560560550551120,0001,102
1995-10-06544545538540244,0001,080
1995-10-0554554553753730,0001,074
1995-10-04537542537540186,0001,080
1995-10-0354554553654037,0001,080
1995-10-0255255253153122,0001,062
1995-09-2954254353553653,0001,072
1995-09-28550553541541207,0001,082
1995-09-27538540530540148,0001,080
1995-09-26522532520528137,0001,056
1995-09-2553754053254057,0001,080
1995-09-22545545532532191,0001,064
1995-09-2154954954554951,0001,098
1995-09-20559559548549117,0001,098
1995-09-19569569559559123,0001,118
1995-09-1857859056557073,0001,140
1995-09-14600605585585382,0001,170
1995-09-135906215875901,756,0001,180
1995-09-12566583560580615,0001,160
1995-09-11549565535565137,0001,130
1995-09-0850553950553971,0001,078
1995-09-0751051050050583,0001,010
1995-09-0652952950551068,0001,020
1995-09-0552152451151644,0001,032
1995-09-0453554051551939,0001,038
1995-09-0155355453754049,0001,080
1995-08-3155756353354369,0001,086
1995-08-30578580552567159,0001,134
1995-08-29565579561575398,0001,150
1995-08-2855356554556556,0001,130
1995-08-25564564538555108,0001,110
1995-08-24535569530569198,0001,138
1995-08-2353754553253540,0001,070
1995-08-22586587550550677,0001,100
1995-08-215395785305781,219,0001,156
1995-08-18535539525529361,0001,058
1995-08-17517537515525459,0001,050
1995-08-16524524510516229,0001,032
1995-08-15485500480499240,000998
1995-08-1447948047948022,000960
1995-08-1147548047147312,000946
1995-08-1048048047548031,000960
1995-08-0947148547147586,000950
1995-08-0847047046647011,000940
1995-08-0748048047047016,000940
1995-08-0448448447548029,000960
1995-08-0349549548048566,000970
1995-08-0248048748048039,000960
1995-08-0149949948248258,000964
1995-07-3148348447848446,000968
1995-07-2848348547847822,000956
1995-07-2747048347047835,000956
1995-07-2647547846547025,000940
1995-07-2548049048048039,000960
1995-07-2447950547650519,0001,010
1995-07-2148048047647826,000956
1995-07-2047548047247566,000950
1995-07-1949649647247742,000954
1995-07-1851251249149844,000996
1995-07-17527530521522331,0001,044
1995-07-14506524506524332,0001,048
1995-07-13481505481505171,0001,010
1995-07-1247047946547980,000958
1995-07-1147547546547053,000940
1995-07-1048048547048055,000960
1995-07-07448473445468211,000936
1995-07-06412435410430185,000860
1995-07-0540741540741470,000828
1995-07-0440541040040374,000806
1995-07-0341541540040038,000800
1995-06-3040641040141057,000820
1995-06-2940441540140188,000802
1995-06-28406406395400125,000800
1995-06-27415415407407266,000814
1995-06-2642942942442446,000848
1995-06-2341842441842468,000848
1995-06-2242142140840862,000816
1995-06-2142042041541653,000832
1995-06-2042342341041559,000830
1995-06-1943944442842810,000856
1995-06-1643045043044418,000888
1995-06-1542142241541539,000830
1995-06-1443043042142148,000842
1995-06-13420421414421140,000842
1995-06-1243043042042380,000846
1995-06-09446448440440169,000880
1995-06-0844545844544547,000890
1995-06-07458460447448240,000896
1995-06-0646046445845817,000916
1995-06-054604604604608,000920
1995-06-0244747044746018,000920
1995-06-0145045944544538,000890
1995-05-3144644644044242,000884
1995-05-3044744744544529,000890
1995-05-2944244544144232,000884
1995-05-2644544544044140,000882
1995-05-25451455448448109,000896
1995-05-24455455440450151,000900
1995-05-2346347045045580,000910
1995-05-2247547546247261,000944
1995-05-19493493490490139,000980
1995-05-1849949949249330,000986
1995-05-17490509490500105,0001,000
1995-05-1650150750050088,0001,000
1995-05-1550851050351072,0001,020
1995-05-1251552551251242,0001,024
1995-05-1153053052052071,0001,040
1995-05-10533538528535104,0001,070
1995-05-0952853852352317,0001,046
1995-05-0852153852153811,0001,076
1995-05-0252554052053180,0001,062
1995-05-0154054052553022,0001,060
1995-04-2854054053053044,0001,060
1995-04-2753654453654010,0001,080
1995-04-2654454453554013,0001,080
1995-04-2554454553054528,0001,090
1995-04-2454654652552542,0001,050
1995-04-2153953953253321,0001,066
1995-04-2052553052053045,0001,060
1995-04-1951552551252541,0001,050
1995-04-1853153551551532,0001,030
1995-04-1752553551553093,0001,060
1995-04-1454054052552617,0001,052
1995-04-1353153152253019,0001,060
1995-04-1252052451152421,0001,048
1995-04-1152052152052020,0001,040
1995-04-1052052050851573,0001,030
1995-04-0751151550851032,0001,020
1995-04-0652953052552521,0001,050
1995-04-0551052951052922,0001,058
1995-04-0450554049954044,0001,080
1995-04-0353053050550558,0001,010
1995-03-3154955053053022,0001,060
1995-03-3052953052052121,0001,042
1995-03-2953754052053121,0001,062
1995-03-2854054053053643,0001,072
1995-03-2752455052055056,0001,100
1995-03-2451451448550054,0001,000
1995-03-23550550510510125,0001,020
1995-03-2255055554155573,0001,110
1995-03-2054855554755044,0001,100
1995-03-17550570550555174,0001,110
1995-03-1655055054955058,0001,100
1995-03-1554955454955419,0001,108
1995-03-1454955054954936,0001,098
1995-03-1355655654955047,0001,100
1995-03-1055256054955687,0001,112
1995-03-095505585505531,328,0001,106
1995-03-0855155455155244,0001,104
1995-03-0756056255356016,0001,120
1995-03-0655256255155327,0001,106
1995-03-0355156255055127,0001,102
1995-03-0256756755055060,0001,100
1995-03-0156556556256277,0001,124
1995-02-2854257254256228,0001,124
1995-02-2755155153554033,0001,080
1995-02-2457057056557059,0001,140
1995-02-2358058056556951,0001,138
1995-02-2257457457057062,0001,140
1995-02-2156657556657432,0001,148
1995-02-2056557656556619,0001,132
1995-02-1757058556656748,0001,134
1995-02-1657257257057041,0001,140
1995-02-1557358057058051,0001,160
1995-02-1457157957057167,0001,142
1995-02-13574598570590110,0001,180
1995-02-10560560550554124,0001,108
1995-02-0956156756056042,0001,120
1995-02-08551567550562149,0001,124
1995-02-0757857855056098,0001,120
1995-02-0656158056157732,0001,154
1995-02-0357457456056038,0001,120
1995-02-0257157557057527,0001,150
1995-02-01587587571580117,0001,160
1995-01-3158258358258253,0001,164
1995-01-3059260358060361,0001,206
1995-01-2760060059059548,0001,190
1995-01-2658158457057057,0001,140
1995-01-2558060057058848,0001,176
1995-01-2457157556057097,0001,140
1995-01-23580582576576134,0001,152
1995-01-2059059058058271,0001,164
1995-01-19600600590590137,0001,180
1995-01-18605608595599189,0001,198
1995-01-1762162561861884,0001,236
1995-01-1362463062362551,0001,250
1995-01-1263563662062396,0001,246
1995-01-1162864062864025,0001,280
1995-01-1063863863363829,0001,276
1995-01-0963563862562877,0001,256
1995-01-0662664862664789,0001,294
1995-01-0564164962562536,0001,250
1995-01-0466166164964939,0001,298

分割・併合履歴 : [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株