5192 三ツ星ベルト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 495 | 496 | 495 | 495 | 13,000 | 990 |
| 1996-12-27 | 502 | 510 | 500 | 504 | 38,000 | 1,008 |
| 1996-12-26 | 495 | 508 | 495 | 504 | 97,000 | 1,008 |
| 1996-12-25 | 506 | 506 | 484 | 490 | 80,000 | 980 |
| 1996-12-24 | 522 | 523 | 501 | 501 | 73,000 | 1,002 |
| 1996-12-20 | 530 | 530 | 520 | 522 | 82,000 | 1,044 |
| 1996-12-19 | 545 | 545 | 525 | 525 | 63,000 | 1,050 |
| 1996-12-18 | 552 | 560 | 549 | 550 | 89,000 | 1,100 |
| 1996-12-17 | 547 | 560 | 546 | 555 | 49,000 | 1,110 |
| 1996-12-16 | 550 | 550 | 546 | 550 | 39,000 | 1,100 |
| 1996-12-13 | 545 | 550 | 544 | 546 | 81,000 | 1,092 |
| 1996-12-12 | 556 | 556 | 548 | 550 | 50,000 | 1,100 |
| 1996-12-11 | 553 | 554 | 553 | 553 | 31,000 | 1,106 |
| 1996-12-10 | 576 | 576 | 559 | 559 | 47,000 | 1,118 |
| 1996-12-09 | 568 | 568 | 548 | 548 | 79,000 | 1,096 |
| 1996-12-06 | 577 | 577 | 565 | 565 | 34,000 | 1,130 |
| 1996-12-05 | 561 | 570 | 560 | 567 | 52,000 | 1,134 |
| 1996-12-04 | 571 | 572 | 560 | 560 | 162,000 | 1,120 |
| 1996-12-03 | 580 | 580 | 576 | 576 | 60,000 | 1,152 |
| 1996-12-02 | 594 | 594 | 582 | 582 | 80,000 | 1,164 |
| 1996-11-29 | 574 | 600 | 574 | 600 | 90,000 | 1,200 |
| 1996-11-28 | 558 | 565 | 555 | 564 | 184,000 | 1,128 |
| 1996-11-27 | 570 | 570 | 555 | 555 | 151,000 | 1,110 |
| 1996-11-26 | 569 | 570 | 561 | 561 | 233,000 | 1,122 |
| 1996-11-25 | 578 | 583 | 571 | 571 | 25,000 | 1,142 |
| 1996-11-22 | 576 | 580 | 569 | 569 | 42,000 | 1,138 |
| 1996-11-21 | 584 | 585 | 580 | 582 | 56,000 | 1,164 |
| 1996-11-20 | 574 | 584 | 574 | 584 | 55,000 | 1,168 |
| 1996-11-19 | 579 | 587 | 575 | 578 | 126,000 | 1,156 |
| 1996-11-18 | 579 | 580 | 579 | 580 | 29,000 | 1,160 |
| 1996-11-15 | 591 | 594 | 584 | 585 | 196,000 | 1,170 |
| 1996-11-14 | 595 | 600 | 595 | 595 | 198,000 | 1,190 |
| 1996-11-13 | 596 | 600 | 596 | 596 | 48,000 | 1,192 |
| 1996-11-12 | 595 | 600 | 595 | 599 | 43,000 | 1,198 |
| 1996-11-11 | 600 | 609 | 594 | 600 | 30,000 | 1,200 |
| 1996-11-08 | 589 | 600 | 583 | 600 | 153,000 | 1,200 |
| 1996-11-07 | 600 | 600 | 586 | 586 | 71,000 | 1,172 |
| 1996-11-06 | 590 | 598 | 582 | 598 | 50,000 | 1,196 |
| 1996-11-05 | 580 | 585 | 578 | 580 | 33,000 | 1,160 |
| 1996-11-01 | 581 | 585 | 577 | 580 | 79,000 | 1,160 |
| 1996-10-31 | 589 | 589 | 575 | 580 | 107,000 | 1,160 |
| 1996-10-30 | 599 | 599 | 578 | 580 | 94,000 | 1,160 |
| 1996-10-29 | 567 | 580 | 567 | 580 | 147,000 | 1,160 |
| 1996-10-28 | 578 | 578 | 567 | 567 | 13,000 | 1,134 |
| 1996-10-25 | 572 | 575 | 562 | 565 | 314,000 | 1,130 |
| 1996-10-24 | 592 | 592 | 581 | 581 | 55,000 | 1,162 |
| 1996-10-23 | 586 | 590 | 582 | 582 | 50,000 | 1,164 |
| 1996-10-22 | 605 | 605 | 588 | 588 | 52,000 | 1,176 |
| 1996-10-21 | 610 | 610 | 600 | 606 | 16,000 | 1,212 |
| 1996-10-18 | 610 | 610 | 597 | 600 | 42,000 | 1,200 |
| 1996-10-17 | 590 | 600 | 588 | 595 | 31,000 | 1,190 |
| 1996-10-16 | 590 | 595 | 586 | 590 | 86,000 | 1,180 |
| 1996-10-15 | 584 | 587 | 580 | 587 | 65,000 | 1,174 |
| 1996-10-14 | 592 | 592 | 580 | 582 | 78,000 | 1,164 |
| 1996-10-11 | 582 | 590 | 582 | 582 | 63,000 | 1,164 |
| 1996-10-09 | 593 | 597 | 588 | 588 | 54,000 | 1,176 |
| 1996-10-08 | 600 | 610 | 599 | 599 | 146,000 | 1,198 |
| 1996-10-07 | 615 | 615 | 608 | 610 | 86,000 | 1,220 |
| 1996-10-04 | 615 | 615 | 613 | 615 | 36,000 | 1,230 |
| 1996-10-03 | 613 | 618 | 613 | 615 | 56,000 | 1,230 |
| 1996-10-02 | 614 | 614 | 606 | 610 | 280,000 | 1,220 |
| 1996-10-01 | 619 | 619 | 604 | 604 | 48,000 | 1,208 |
| 1996-09-30 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 1996-09-27 | 617 | 617 | 604 | 607 | 38,000 | 1,214 |
| 1996-09-26 | 607 | 618 | 607 | 610 | 46,000 | 1,220 |
| 1996-09-25 | 602 | 608 | 596 | 597 | 19,000 | 1,194 |
| 1996-09-24 | 603 | 608 | 602 | 602 | 21,000 | 1,204 |
| 1996-09-20 | 614 | 614 | 602 | 608 | 30,000 | 1,216 |
| 1996-09-19 | 620 | 620 | 609 | 614 | 20,000 | 1,228 |
| 1996-09-18 | 618 | 618 | 614 | 614 | 41,000 | 1,228 |
| 1996-09-17 | 614 | 628 | 614 | 620 | 41,000 | 1,240 |
| 1996-09-13 | 590 | 615 | 590 | 615 | 61,000 | 1,230 |
| 1996-09-12 | 603 | 603 | 593 | 593 | 36,000 | 1,186 |
| 1996-09-11 | 604 | 610 | 595 | 599 | 19,000 | 1,198 |
| 1996-09-10 | 619 | 619 | 599 | 599 | 38,000 | 1,198 |
| 1996-09-09 | 588 | 594 | 588 | 589 | 47,000 | 1,178 |
| 1996-09-06 | 593 | 595 | 591 | 594 | 50,000 | 1,188 |
| 1996-09-05 | 591 | 598 | 588 | 591 | 46,000 | 1,182 |
| 1996-09-04 | 595 | 595 | 591 | 591 | 12,000 | 1,182 |
| 1996-09-03 | 595 | 597 | 590 | 597 | 42,000 | 1,194 |
| 1996-09-02 | 595 | 595 | 590 | 595 | 68,000 | 1,190 |
| 1996-08-30 | 602 | 602 | 595 | 595 | 113,000 | 1,190 |
| 1996-08-29 | 614 | 614 | 605 | 607 | 34,000 | 1,214 |
| 1996-08-28 | 611 | 613 | 611 | 611 | 34,000 | 1,222 |
| 1996-08-27 | 611 | 612 | 611 | 612 | 13,000 | 1,224 |
| 1996-08-26 | 622 | 622 | 613 | 613 | 39,000 | 1,226 |
| 1996-08-23 | 621 | 624 | 611 | 622 | 145,000 | 1,244 |
| 1996-08-22 | 626 | 626 | 617 | 617 | 98,000 | 1,234 |
| 1996-08-21 | 616 | 618 | 610 | 617 | 44,000 | 1,234 |
| 1996-08-20 | 617 | 617 | 611 | 617 | 34,000 | 1,234 |
| 1996-08-19 | 610 | 620 | 605 | 610 | 58,000 | 1,220 |
| 1996-08-16 | 615 | 625 | 612 | 620 | 175,000 | 1,240 |
| 1996-08-15 | 612 | 612 | 605 | 605 | 90,000 | 1,210 |
| 1996-08-14 | 590 | 596 | 590 | 592 | 81,000 | 1,184 |
| 1996-08-13 | 583 | 590 | 583 | 590 | 80,000 | 1,180 |
| 1996-08-12 | 595 | 595 | 583 | 583 | 124,000 | 1,166 |
| 1996-08-09 | 585 | 594 | 585 | 585 | 351,000 | 1,170 |
| 1996-08-08 | 581 | 585 | 575 | 584 | 484,000 | 1,168 |
| 1996-08-07 | 580 | 585 | 577 | 581 | 102,000 | 1,162 |
| 1996-08-06 | 587 | 587 | 572 | 580 | 330,000 | 1,160 |
| 1996-08-05 | 596 | 596 | 580 | 585 | 305,000 | 1,170 |
| 1996-08-02 | 597 | 607 | 575 | 589 | 271,000 | 1,178 |
| 1996-08-01 | 600 | 607 | 571 | 607 | 148,000 | 1,214 |
| 1996-07-31 | 610 | 612 | 600 | 601 | 163,000 | 1,202 |
| 1996-07-30 | 620 | 620 | 601 | 605 | 79,000 | 1,210 |
| 1996-07-29 | 643 | 643 | 625 | 626 | 46,000 | 1,252 |
| 1996-07-26 | 620 | 631 | 620 | 623 | 214,000 | 1,246 |
| 1996-07-25 | 631 | 635 | 626 | 627 | 135,000 | 1,254 |
| 1996-07-24 | 640 | 640 | 630 | 635 | 40,000 | 1,270 |
| 1996-07-23 | 641 | 657 | 641 | 657 | 49,000 | 1,314 |
| 1996-07-22 | 657 | 658 | 643 | 652 | 541,000 | 1,304 |
| 1996-07-19 | 660 | 660 | 650 | 660 | 57,000 | 1,320 |
| 1996-07-18 | 661 | 661 | 659 | 659 | 44,000 | 1,318 |
| 1996-07-17 | 667 | 670 | 661 | 661 | 42,000 | 1,322 |
| 1996-07-16 | 670 | 670 | 666 | 670 | 46,000 | 1,340 |
| 1996-07-15 | 669 | 670 | 667 | 670 | 23,000 | 1,340 |
| 1996-07-12 | 673 | 673 | 667 | 670 | 48,000 | 1,340 |
| 1996-07-11 | 667 | 674 | 667 | 674 | 11,000 | 1,348 |
| 1996-07-10 | 675 | 675 | 666 | 666 | 40,000 | 1,332 |
| 1996-07-09 | 673 | 675 | 665 | 666 | 69,000 | 1,332 |
| 1996-07-08 | 685 | 685 | 673 | 675 | 74,000 | 1,350 |
| 1996-07-05 | 680 | 688 | 680 | 680 | 33,000 | 1,360 |
| 1996-07-04 | 677 | 680 | 675 | 680 | 59,000 | 1,360 |
| 1996-07-03 | 676 | 684 | 676 | 677 | 29,000 | 1,354 |
| 1996-07-02 | 685 | 685 | 674 | 675 | 59,000 | 1,350 |
| 1996-07-01 | 688 | 690 | 680 | 680 | 30,000 | 1,360 |
| 1996-06-28 | 688 | 690 | 678 | 678 | 38,000 | 1,356 |
| 1996-06-27 | 681 | 694 | 677 | 681 | 76,000 | 1,362 |
| 1996-06-26 | 670 | 682 | 670 | 680 | 101,000 | 1,360 |
| 1996-06-25 | 680 | 680 | 660 | 680 | 178,000 | 1,360 |
| 1996-06-24 | 686 | 686 | 678 | 680 | 30,000 | 1,360 |
| 1996-06-21 | 694 | 694 | 678 | 689 | 54,000 | 1,378 |
| 1996-06-20 | 690 | 697 | 690 | 692 | 100,000 | 1,384 |
| 1996-06-19 | 682 | 697 | 682 | 697 | 119,000 | 1,394 |
| 1996-06-18 | 684 | 685 | 678 | 680 | 89,000 | 1,360 |
| 1996-06-17 | 671 | 690 | 671 | 690 | 37,000 | 1,380 |
| 1996-06-14 | 660 | 670 | 660 | 670 | 98,000 | 1,340 |
| 1996-06-13 | 660 | 660 | 656 | 660 | 60,000 | 1,320 |
| 1996-06-12 | 650 | 665 | 650 | 660 | 72,000 | 1,320 |
| 1996-06-11 | 658 | 660 | 650 | 652 | 87,000 | 1,304 |
| 1996-06-10 | 660 | 660 | 656 | 658 | 68,000 | 1,316 |
| 1996-06-07 | 664 | 670 | 661 | 661 | 42,000 | 1,322 |
| 1996-06-06 | 670 | 675 | 661 | 674 | 23,000 | 1,348 |
| 1996-06-05 | 659 | 669 | 658 | 663 | 70,000 | 1,326 |
| 1996-06-04 | 654 | 660 | 654 | 659 | 55,000 | 1,318 |
| 1996-06-03 | 683 | 688 | 650 | 660 | 151,000 | 1,320 |
| 1996-05-31 | 687 | 688 | 680 | 688 | 45,000 | 1,376 |
| 1996-05-30 | 690 | 690 | 683 | 683 | 37,000 | 1,366 |
| 1996-05-29 | 683 | 688 | 681 | 683 | 84,000 | 1,366 |
| 1996-05-28 | 689 | 690 | 680 | 680 | 93,000 | 1,360 |
| 1996-05-27 | 703 | 703 | 685 | 690 | 86,000 | 1,380 |
| 1996-05-24 | 697 | 707 | 690 | 705 | 78,000 | 1,410 |
| 1996-05-23 | 696 | 696 | 685 | 692 | 76,000 | 1,384 |
| 1996-05-22 | 708 | 710 | 695 | 696 | 57,000 | 1,392 |
| 1996-05-21 | 713 | 713 | 699 | 707 | 52,000 | 1,414 |
| 1996-05-20 | 715 | 720 | 698 | 707 | 105,000 | 1,414 |
| 1996-05-17 | 725 | 725 | 711 | 711 | 91,000 | 1,422 |
| 1996-05-16 | 707 | 732 | 701 | 715 | 430,000 | 1,430 |
| 1996-05-15 | 695 | 706 | 692 | 700 | 75,000 | 1,400 |
| 1996-05-14 | 700 | 701 | 690 | 691 | 61,000 | 1,382 |
| 1996-05-13 | 720 | 720 | 700 | 700 | 227,000 | 1,400 |
| 1996-05-10 | 687 | 727 | 686 | 700 | 560,000 | 1,400 |
| 1996-05-09 | 688 | 689 | 676 | 677 | 107,000 | 1,354 |
| 1996-05-08 | 686 | 689 | 678 | 681 | 158,000 | 1,362 |
| 1996-05-07 | 700 | 700 | 680 | 680 | 103,000 | 1,360 |
| 1996-05-02 | 696 | 700 | 691 | 691 | 235,000 | 1,382 |
| 1996-05-01 | 712 | 712 | 693 | 693 | 90,000 | 1,386 |
| 1996-04-30 | 709 | 712 | 701 | 704 | 108,000 | 1,408 |
| 1996-04-26 | 716 | 720 | 708 | 715 | 351,000 | 1,430 |
| 1996-04-25 | 700 | 722 | 695 | 707 | 659,000 | 1,414 |
| 1996-04-24 | 685 | 689 | 681 | 681 | 110,000 | 1,362 |
| 1996-04-23 | 683 | 690 | 681 | 689 | 78,000 | 1,378 |
| 1996-04-22 | 690 | 690 | 675 | 680 | 176,000 | 1,360 |
| 1996-04-19 | 681 | 688 | 671 | 680 | 102,000 | 1,360 |
| 1996-04-18 | 694 | 694 | 685 | 685 | 111,000 | 1,370 |
| 1996-04-17 | 704 | 704 | 691 | 696 | 76,000 | 1,392 |
| 1996-04-16 | 699 | 705 | 691 | 704 | 180,000 | 1,408 |
| 1996-04-15 | 698 | 699 | 689 | 689 | 199,000 | 1,378 |
| 1996-04-12 | 700 | 700 | 693 | 699 | 128,000 | 1,398 |
| 1996-04-11 | 699 | 699 | 685 | 699 | 229,000 | 1,398 |
| 1996-04-10 | 680 | 700 | 671 | 698 | 457,000 | 1,396 |
| 1996-04-09 | 675 | 680 | 670 | 671 | 93,000 | 1,342 |
| 1996-04-08 | 680 | 680 | 655 | 665 | 73,000 | 1,330 |
| 1996-04-05 | 669 | 680 | 668 | 680 | 100,000 | 1,360 |
| 1996-04-04 | 670 | 676 | 668 | 668 | 53,000 | 1,336 |
| 1996-04-03 | 675 | 684 | 666 | 680 | 122,000 | 1,360 |
| 1996-04-02 | 678 | 678 | 670 | 675 | 99,000 | 1,350 |
| 1996-04-01 | 656 | 669 | 656 | 668 | 152,000 | 1,336 |
| 1996-03-29 | 661 | 661 | 650 | 656 | 61,000 | 1,312 |
| 1996-03-28 | 645 | 670 | 640 | 661 | 108,000 | 1,322 |
| 1996-03-27 | 639 | 645 | 635 | 643 | 73,000 | 1,286 |
| 1996-03-26 | 642 | 645 | 630 | 639 | 83,000 | 1,278 |
| 1996-03-25 | 637 | 642 | 621 | 642 | 126,000 | 1,284 |
| 1996-03-22 | 639 | 639 | 627 | 628 | 40,000 | 1,256 |
| 1996-03-21 | 630 | 632 | 622 | 629 | 32,000 | 1,258 |
| 1996-03-19 | 638 | 642 | 630 | 632 | 69,000 | 1,264 |
| 1996-03-18 | 630 | 638 | 630 | 638 | 128,000 | 1,276 |
| 1996-03-15 | 610 | 633 | 610 | 630 | 47,000 | 1,260 |
| 1996-03-14 | 610 | 620 | 610 | 615 | 56,000 | 1,230 |
| 1996-03-13 | 632 | 632 | 615 | 615 | 96,000 | 1,230 |
| 1996-03-12 | 626 | 632 | 626 | 630 | 107,000 | 1,260 |
| 1996-03-11 | 620 | 629 | 618 | 625 | 148,000 | 1,250 |
| 1996-03-08 | 620 | 640 | 620 | 637 | 225,000 | 1,274 |
| 1996-03-07 | 627 | 632 | 621 | 625 | 131,000 | 1,250 |
| 1996-03-06 | 632 | 632 | 627 | 627 | 78,000 | 1,254 |
| 1996-03-05 | 632 | 639 | 630 | 634 | 52,000 | 1,268 |
| 1996-03-04 | 628 | 635 | 628 | 632 | 32,000 | 1,264 |
| 1996-03-01 | 630 | 631 | 627 | 627 | 73,000 | 1,254 |
| 1996-02-29 | 641 | 641 | 628 | 628 | 121,000 | 1,256 |
| 1996-02-28 | 630 | 635 | 630 | 634 | 47,000 | 1,268 |
| 1996-02-27 | 640 | 645 | 627 | 630 | 126,000 | 1,260 |
| 1996-02-26 | 645 | 645 | 632 | 640 | 85,000 | 1,280 |
| 1996-02-23 | 636 | 650 | 636 | 638 | 62,000 | 1,276 |
| 1996-02-22 | 637 | 645 | 631 | 632 | 43,000 | 1,264 |
| 1996-02-21 | 640 | 640 | 630 | 630 | 118,000 | 1,260 |
| 1996-02-20 | 645 | 648 | 635 | 640 | 87,000 | 1,280 |
| 1996-02-19 | 650 | 650 | 635 | 635 | 121,000 | 1,270 |
| 1996-02-16 | 664 | 664 | 620 | 635 | 383,000 | 1,270 |
| 1996-02-15 | 684 | 684 | 664 | 664 | 173,000 | 1,328 |
| 1996-02-14 | 675 | 685 | 668 | 680 | 155,000 | 1,360 |
| 1996-02-13 | 685 | 685 | 666 | 676 | 230,000 | 1,352 |
| 1996-02-09 | 710 | 715 | 686 | 686 | 316,000 | 1,372 |
| 1996-02-08 | 710 | 728 | 708 | 710 | 284,000 | 1,420 |
| 1996-02-07 | 734 | 734 | 706 | 708 | 423,000 | 1,416 |
| 1996-02-06 | 743 | 770 | 723 | 729 | 2,653,000 | 1,458 |
| 1996-02-05 | 729 | 739 | 715 | 739 | 2,482,000 | 1,478 |
| 1996-02-02 | 685 | 718 | 685 | 709 | 2,883,000 | 1,418 |
| 1996-02-01 | 651 | 685 | 645 | 680 | 872,000 | 1,360 |
| 1996-01-31 | 655 | 664 | 645 | 645 | 498,000 | 1,290 |
| 1996-01-30 | 665 | 665 | 641 | 650 | 599,000 | 1,300 |
| 1996-01-29 | 625 | 666 | 623 | 666 | 666,000 | 1,332 |
| 1996-01-26 | 620 | 624 | 610 | 624 | 101,000 | 1,248 |
| 1996-01-25 | 620 | 620 | 613 | 620 | 91,000 | 1,240 |
| 1996-01-24 | 610 | 615 | 610 | 610 | 63,000 | 1,220 |
| 1996-01-23 | 610 | 615 | 609 | 611 | 64,000 | 1,222 |
| 1996-01-22 | 621 | 625 | 612 | 615 | 63,000 | 1,230 |
| 1996-01-19 | 626 | 626 | 612 | 620 | 92,000 | 1,240 |
| 1996-01-18 | 618 | 627 | 611 | 611 | 308,000 | 1,222 |
| 1996-01-17 | 608 | 623 | 608 | 619 | 263,000 | 1,238 |
| 1996-01-16 | 601 | 611 | 600 | 601 | 133,000 | 1,202 |
| 1996-01-12 | 611 | 611 | 601 | 601 | 81,000 | 1,202 |
| 1996-01-11 | 611 | 612 | 601 | 601 | 97,000 | 1,202 |
| 1996-01-10 | 616 | 617 | 609 | 611 | 97,000 | 1,222 |
| 1996-01-09 | 611 | 617 | 607 | 617 | 76,000 | 1,234 |
| 1996-01-08 | 615 | 615 | 605 | 607 | 74,000 | 1,214 |
| 1996-01-05 | 610 | 610 | 600 | 605 | 121,000 | 1,210 |
| 1996-01-04 | 625 | 625 | 610 | 619 | 91,000 | 1,238 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
