5192 三ツ星ベルト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 268 | 281 | 268 | 281 | 28,000 | 562 |
| 1997-12-29 | 268 | 274 | 264 | 270 | 48,000 | 540 |
| 1997-12-26 | 280 | 283 | 271 | 272 | 46,000 | 544 |
| 1997-12-25 | 262 | 283 | 257 | 280 | 116,000 | 560 |
| 1997-12-24 | 280 | 280 | 256 | 260 | 143,000 | 520 |
| 1997-12-22 | 303 | 303 | 270 | 285 | 134,000 | 570 |
| 1997-12-19 | 308 | 308 | 300 | 303 | 113,000 | 606 |
| 1997-12-18 | 305 | 310 | 305 | 309 | 56,000 | 618 |
| 1997-12-17 | 300 | 314 | 298 | 298 | 131,000 | 596 |
| 1997-12-16 | 305 | 310 | 300 | 300 | 63,000 | 600 |
| 1997-12-15 | 310 | 310 | 301 | 305 | 90,000 | 610 |
| 1997-12-12 | 306 | 310 | 306 | 310 | 129,000 | 620 |
| 1997-12-11 | 315 | 315 | 306 | 306 | 46,000 | 612 |
| 1997-12-10 | 314 | 320 | 310 | 310 | 64,000 | 620 |
| 1997-12-09 | 319 | 320 | 311 | 314 | 53,000 | 628 |
| 1997-12-08 | 305 | 315 | 305 | 315 | 154,000 | 630 |
| 1997-12-05 | 325 | 333 | 320 | 320 | 124,000 | 640 |
| 1997-12-04 | 324 | 326 | 321 | 325 | 103,000 | 650 |
| 1997-12-03 | 327 | 327 | 325 | 325 | 42,000 | 650 |
| 1997-12-02 | 332 | 332 | 326 | 326 | 27,000 | 652 |
| 1997-12-01 | 310 | 333 | 310 | 330 | 212,000 | 660 |
| 1997-11-28 | 320 | 320 | 310 | 310 | 110,000 | 620 |
| 1997-11-27 | 322 | 323 | 315 | 321 | 48,000 | 642 |
| 1997-11-26 | 328 | 338 | 320 | 323 | 39,000 | 646 |
| 1997-11-25 | 321 | 334 | 321 | 326 | 113,000 | 652 |
| 1997-11-21 | 357 | 357 | 355 | 356 | 41,000 | 712 |
| 1997-11-20 | 340 | 353 | 340 | 350 | 93,000 | 700 |
| 1997-11-19 | 358 | 358 | 336 | 338 | 55,000 | 676 |
| 1997-11-18 | 357 | 360 | 352 | 358 | 111,000 | 716 |
| 1997-11-17 | 337 | 352 | 333 | 352 | 106,000 | 704 |
| 1997-11-14 | 342 | 345 | 330 | 333 | 53,000 | 666 |
| 1997-11-13 | 331 | 343 | 325 | 343 | 164,000 | 686 |
| 1997-11-12 | 344 | 345 | 325 | 326 | 94,000 | 652 |
| 1997-11-11 | 343 | 343 | 336 | 336 | 96,000 | 672 |
| 1997-11-10 | 329 | 339 | 327 | 328 | 34,000 | 656 |
| 1997-11-07 | 345 | 345 | 329 | 329 | 64,000 | 658 |
| 1997-11-06 | 345 | 345 | 340 | 343 | 72,000 | 686 |
| 1997-11-05 | 350 | 356 | 345 | 345 | 75,000 | 690 |
| 1997-11-04 | 349 | 358 | 348 | 352 | 99,000 | 704 |
| 1997-10-31 | 325 | 340 | 325 | 340 | 22,000 | 680 |
| 1997-10-30 | 343 | 343 | 335 | 339 | 90,000 | 678 |
| 1997-10-29 | 337 | 350 | 336 | 348 | 72,000 | 696 |
| 1997-10-28 | 325 | 330 | 324 | 327 | 50,000 | 654 |
| 1997-10-27 | 345 | 345 | 327 | 337 | 45,000 | 674 |
| 1997-10-24 | 337 | 350 | 337 | 350 | 129,000 | 700 |
| 1997-10-23 | 336 | 347 | 333 | 347 | 430,000 | 694 |
| 1997-10-22 | 317 | 337 | 316 | 337 | 543,000 | 674 |
| 1997-10-21 | 315 | 324 | 313 | 314 | 338,000 | 628 |
| 1997-10-20 | 330 | 330 | 310 | 310 | 311,000 | 620 |
| 1997-10-17 | 315 | 334 | 312 | 334 | 53,000 | 668 |
| 1997-10-16 | 303 | 322 | 303 | 315 | 43,000 | 630 |
| 1997-10-15 | 316 | 316 | 300 | 302 | 188,000 | 604 |
| 1997-10-14 | 319 | 320 | 310 | 316 | 29,000 | 632 |
| 1997-10-13 | 321 | 321 | 310 | 311 | 50,000 | 622 |
| 1997-10-09 | 329 | 336 | 323 | 327 | 52,000 | 654 |
| 1997-10-08 | 340 | 344 | 334 | 334 | 70,000 | 668 |
| 1997-10-07 | 335 | 335 | 331 | 334 | 45,000 | 668 |
| 1997-10-06 | 324 | 325 | 315 | 325 | 101,000 | 650 |
| 1997-10-03 | 301 | 325 | 301 | 310 | 90,000 | 620 |
| 1997-10-02 | 326 | 326 | 295 | 298 | 219,000 | 596 |
| 1997-10-01 | 337 | 338 | 328 | 331 | 119,000 | 662 |
| 1997-09-30 | 334 | 335 | 334 | 334 | 91,000 | 668 |
| 1997-09-29 | 370 | 371 | 355 | 359 | 238,000 | 718 |
| 1997-09-26 | 372 | 375 | 372 | 374 | 58,000 | 748 |
| 1997-09-25 | 384 | 384 | 377 | 377 | 34,000 | 754 |
| 1997-09-24 | 377 | 378 | 377 | 377 | 27,000 | 754 |
| 1997-09-22 | 370 | 380 | 370 | 376 | 286,000 | 752 |
| 1997-09-19 | 386 | 386 | 376 | 379 | 63,000 | 758 |
| 1997-09-18 | 379 | 381 | 374 | 381 | 56,000 | 762 |
| 1997-09-17 | 375 | 375 | 365 | 365 | 20,000 | 730 |
| 1997-09-16 | 373 | 374 | 370 | 371 | 19,000 | 742 |
| 1997-09-12 | 379 | 379 | 365 | 375 | 121,000 | 750 |
| 1997-09-11 | 382 | 382 | 380 | 380 | 43,000 | 760 |
| 1997-09-10 | 382 | 382 | 380 | 382 | 90,000 | 764 |
| 1997-09-09 | 382 | 383 | 381 | 382 | 66,000 | 764 |
| 1997-09-08 | 395 | 399 | 395 | 397 | 13,000 | 794 |
| 1997-09-05 | 399 | 399 | 394 | 395 | 19,000 | 790 |
| 1997-09-04 | 404 | 404 | 396 | 399 | 30,000 | 798 |
| 1997-09-03 | 399 | 405 | 390 | 405 | 21,000 | 810 |
| 1997-09-02 | 395 | 400 | 393 | 400 | 27,000 | 800 |
| 1997-09-01 | 405 | 405 | 395 | 396 | 23,000 | 792 |
| 1997-08-29 | 388 | 388 | 380 | 385 | 112,000 | 770 |
| 1997-08-28 | 392 | 392 | 390 | 390 | 32,000 | 780 |
| 1997-08-27 | 400 | 400 | 392 | 395 | 16,000 | 790 |
| 1997-08-26 | 387 | 400 | 387 | 395 | 77,000 | 790 |
| 1997-08-25 | 391 | 391 | 386 | 386 | 8,000 | 772 |
| 1997-08-22 | 395 | 395 | 390 | 390 | 8,000 | 780 |
| 1997-08-21 | 394 | 410 | 394 | 410 | 8,000 | 820 |
| 1997-08-20 | 396 | 397 | 395 | 395 | 43,000 | 790 |
| 1997-08-19 | 390 | 400 | 390 | 400 | 7,000 | 800 |
| 1997-08-18 | 380 | 384 | 380 | 380 | 68,000 | 760 |
| 1997-08-15 | 390 | 390 | 380 | 380 | 171,000 | 760 |
| 1997-08-14 | 391 | 395 | 390 | 395 | 25,000 | 790 |
| 1997-08-13 | 400 | 400 | 390 | 399 | 30,000 | 798 |
| 1997-08-12 | 396 | 403 | 396 | 403 | 53,000 | 806 |
| 1997-08-11 | 388 | 397 | 388 | 395 | 34,000 | 790 |
| 1997-08-08 | 388 | 390 | 385 | 390 | 111,000 | 780 |
| 1997-08-07 | 393 | 393 | 380 | 383 | 81,000 | 766 |
| 1997-08-06 | 403 | 403 | 392 | 398 | 47,000 | 796 |
| 1997-08-05 | 407 | 407 | 403 | 404 | 61,000 | 808 |
| 1997-08-04 | 416 | 416 | 405 | 406 | 25,000 | 812 |
| 1997-08-01 | 414 | 417 | 405 | 406 | 35,000 | 812 |
| 1997-07-31 | 413 | 415 | 405 | 405 | 73,000 | 810 |
| 1997-07-30 | 419 | 419 | 414 | 415 | 47,000 | 830 |
| 1997-07-29 | 421 | 422 | 415 | 416 | 83,000 | 832 |
| 1997-07-28 | 414 | 421 | 413 | 421 | 48,000 | 842 |
| 1997-07-25 | 426 | 426 | 410 | 412 | 146,000 | 824 |
| 1997-07-24 | 433 | 433 | 421 | 426 | 130,000 | 852 |
| 1997-07-23 | 438 | 440 | 435 | 435 | 26,000 | 870 |
| 1997-07-22 | 452 | 452 | 445 | 445 | 5,000 | 890 |
| 1997-07-18 | 438 | 453 | 437 | 453 | 53,000 | 906 |
| 1997-07-17 | 437 | 440 | 437 | 438 | 31,000 | 876 |
| 1997-07-16 | 433 | 448 | 433 | 434 | 87,000 | 868 |
| 1997-07-15 | 458 | 458 | 448 | 448 | 61,000 | 896 |
| 1997-07-14 | 462 | 462 | 455 | 456 | 23,000 | 912 |
| 1997-07-11 | 478 | 478 | 462 | 462 | 87,000 | 924 |
| 1997-07-10 | 487 | 487 | 472 | 472 | 18,000 | 944 |
| 1997-07-09 | 480 | 480 | 472 | 472 | 28,000 | 944 |
| 1997-07-08 | 485 | 485 | 477 | 480 | 37,000 | 960 |
| 1997-07-07 | 484 | 486 | 477 | 486 | 30,000 | 972 |
| 1997-07-04 | 492 | 492 | 477 | 477 | 35,000 | 954 |
| 1997-07-03 | 479 | 483 | 477 | 483 | 7,000 | 966 |
| 1997-07-02 | 490 | 490 | 489 | 489 | 11,000 | 978 |
| 1997-07-01 | 494 | 494 | 477 | 477 | 44,000 | 954 |
| 1997-06-30 | 494 | 498 | 484 | 484 | 32,000 | 968 |
| 1997-06-27 | 494 | 494 | 479 | 479 | 24,000 | 958 |
| 1997-06-26 | 476 | 478 | 476 | 478 | 20,000 | 956 |
| 1997-06-25 | 481 | 486 | 473 | 473 | 126,000 | 946 |
| 1997-06-24 | 486 | 490 | 486 | 486 | 109,000 | 972 |
| 1997-06-23 | 495 | 495 | 490 | 490 | 76,000 | 980 |
| 1997-06-20 | 496 | 497 | 490 | 490 | 168,000 | 980 |
| 1997-06-19 | 498 | 500 | 495 | 495 | 29,000 | 990 |
| 1997-06-18 | 497 | 500 | 497 | 497 | 24,000 | 994 |
| 1997-06-17 | 496 | 500 | 496 | 496 | 55,000 | 992 |
| 1997-06-16 | 500 | 500 | 490 | 490 | 33,000 | 980 |
| 1997-06-13 | 490 | 490 | 487 | 487 | 68,000 | 974 |
| 1997-06-12 | 500 | 500 | 485 | 487 | 72,000 | 974 |
| 1997-06-11 | 498 | 498 | 487 | 487 | 36,000 | 974 |
| 1997-06-10 | 500 | 500 | 485 | 485 | 30,000 | 970 |
| 1997-06-09 | 492 | 492 | 490 | 490 | 38,000 | 980 |
| 1997-06-06 | 494 | 495 | 490 | 495 | 31,000 | 990 |
| 1997-06-05 | 505 | 515 | 490 | 490 | 79,000 | 980 |
| 1997-06-04 | 515 | 525 | 510 | 510 | 100,000 | 1,020 |
| 1997-06-03 | 500 | 518 | 500 | 518 | 131,000 | 1,036 |
| 1997-06-02 | 500 | 505 | 498 | 500 | 56,000 | 1,000 |
| 1997-05-30 | 476 | 500 | 475 | 495 | 87,000 | 990 |
| 1997-05-29 | 477 | 484 | 477 | 477 | 279,000 | 954 |
| 1997-05-28 | 482 | 486 | 477 | 477 | 237,000 | 954 |
| 1997-05-27 | 485 | 485 | 476 | 477 | 435,000 | 954 |
| 1997-05-26 | 492 | 492 | 490 | 490 | 68,000 | 980 |
| 1997-05-23 | 492 | 503 | 492 | 492 | 76,000 | 984 |
| 1997-05-22 | 486 | 490 | 485 | 486 | 67,000 | 972 |
| 1997-05-21 | 486 | 486 | 486 | 486 | 17,000 | 972 |
| 1997-05-20 | 493 | 498 | 487 | 488 | 16,000 | 976 |
| 1997-05-19 | 490 | 490 | 486 | 490 | 28,000 | 980 |
| 1997-05-16 | 489 | 495 | 485 | 490 | 21,000 | 980 |
| 1997-05-15 | 478 | 490 | 476 | 484 | 53,000 | 968 |
| 1997-05-14 | 482 | 482 | 478 | 478 | 79,000 | 956 |
| 1997-05-13 | 481 | 489 | 481 | 483 | 40,000 | 966 |
| 1997-05-12 | 480 | 480 | 477 | 478 | 67,000 | 956 |
| 1997-05-09 | 487 | 487 | 475 | 478 | 53,000 | 956 |
| 1997-05-08 | 489 | 489 | 474 | 477 | 75,000 | 954 |
| 1997-05-07 | 485 | 490 | 485 | 488 | 34,000 | 976 |
| 1997-05-06 | 499 | 500 | 488 | 488 | 53,000 | 976 |
| 1997-05-02 | 472 | 479 | 472 | 479 | 127,000 | 958 |
| 1997-05-01 | 469 | 479 | 469 | 475 | 60,000 | 950 |
| 1997-04-30 | 465 | 469 | 465 | 469 | 34,000 | 938 |
| 1997-04-28 | 465 | 465 | 465 | 465 | 68,000 | 930 |
| 1997-04-25 | 465 | 469 | 465 | 468 | 67,000 | 936 |
| 1997-04-24 | 467 | 468 | 465 | 465 | 44,000 | 930 |
| 1997-04-23 | 469 | 471 | 467 | 467 | 94,000 | 934 |
| 1997-04-22 | 465 | 485 | 462 | 469 | 74,000 | 938 |
| 1997-04-21 | 460 | 465 | 460 | 462 | 41,000 | 924 |
| 1997-04-18 | 433 | 450 | 433 | 450 | 50,000 | 900 |
| 1997-04-17 | 406 | 433 | 406 | 433 | 43,000 | 866 |
| 1997-04-16 | 400 | 408 | 400 | 408 | 214,000 | 816 |
| 1997-04-15 | 400 | 410 | 400 | 401 | 96,000 | 802 |
| 1997-04-14 | 414 | 414 | 390 | 390 | 55,000 | 780 |
| 1997-04-11 | 400 | 409 | 395 | 409 | 61,000 | 818 |
| 1997-04-10 | 409 | 412 | 400 | 402 | 106,000 | 804 |
| 1997-04-09 | 430 | 430 | 420 | 422 | 55,000 | 844 |
| 1997-04-08 | 430 | 430 | 423 | 430 | 32,000 | 860 |
| 1997-04-07 | 435 | 435 | 428 | 430 | 28,000 | 860 |
| 1997-04-04 | 443 | 445 | 436 | 440 | 49,000 | 880 |
| 1997-04-03 | 442 | 445 | 432 | 444 | 42,000 | 888 |
| 1997-04-02 | 445 | 445 | 428 | 432 | 89,000 | 864 |
| 1997-04-01 | 450 | 450 | 445 | 450 | 74,000 | 900 |
| 1997-03-31 | 455 | 457 | 445 | 445 | 56,000 | 890 |
| 1997-03-28 | 449 | 453 | 446 | 453 | 53,000 | 906 |
| 1997-03-27 | 460 | 460 | 445 | 445 | 112,000 | 890 |
| 1997-03-26 | 455 | 457 | 452 | 457 | 19,000 | 914 |
| 1997-03-25 | 453 | 457 | 451 | 457 | 52,000 | 914 |
| 1997-03-24 | 455 | 457 | 445 | 445 | 398,000 | 890 |
| 1997-03-21 | 462 | 470 | 450 | 456 | 92,000 | 912 |
| 1997-03-19 | 470 | 475 | 461 | 461 | 52,000 | 922 |
| 1997-03-18 | 473 | 475 | 463 | 475 | 52,000 | 950 |
| 1997-03-17 | 470 | 470 | 468 | 468 | 19,000 | 936 |
| 1997-03-14 | 463 | 473 | 463 | 468 | 47,000 | 936 |
| 1997-03-13 | 489 | 489 | 483 | 483 | 135,000 | 966 |
| 1997-03-12 | 490 | 495 | 490 | 490 | 35,000 | 980 |
| 1997-03-11 | 496 | 497 | 491 | 492 | 25,000 | 984 |
| 1997-03-10 | 500 | 508 | 495 | 496 | 125,000 | 992 |
| 1997-03-07 | 493 | 493 | 487 | 491 | 36,000 | 982 |
| 1997-03-06 | 495 | 500 | 495 | 495 | 21,000 | 990 |
| 1997-03-05 | 503 | 509 | 495 | 495 | 51,000 | 990 |
| 1997-03-04 | 502 | 503 | 499 | 503 | 36,000 | 1,006 |
| 1997-03-03 | 500 | 502 | 490 | 502 | 75,000 | 1,004 |
| 1997-02-28 | 492 | 498 | 491 | 495 | 59,000 | 990 |
| 1997-02-27 | 491 | 492 | 490 | 492 | 11,000 | 984 |
| 1997-02-26 | 494 | 500 | 491 | 491 | 93,000 | 982 |
| 1997-02-25 | 492 | 500 | 491 | 500 | 25,000 | 1,000 |
| 1997-02-24 | 495 | 500 | 491 | 491 | 319,000 | 982 |
| 1997-02-21 | 500 | 500 | 495 | 495 | 71,000 | 990 |
| 1997-02-20 | 490 | 500 | 490 | 498 | 141,000 | 996 |
| 1997-02-19 | 488 | 494 | 488 | 494 | 28,000 | 988 |
| 1997-02-18 | 482 | 492 | 482 | 492 | 39,000 | 984 |
| 1997-02-17 | 475 | 487 | 472 | 487 | 132,000 | 974 |
| 1997-02-14 | 474 | 475 | 473 | 475 | 51,000 | 950 |
| 1997-02-13 | 480 | 480 | 472 | 473 | 40,000 | 946 |
| 1997-02-12 | 479 | 480 | 466 | 466 | 18,000 | 932 |
| 1997-02-10 | 465 | 469 | 462 | 469 | 28,000 | 938 |
| 1997-02-07 | 470 | 476 | 470 | 470 | 69,000 | 940 |
| 1997-02-06 | 466 | 473 | 466 | 470 | 35,000 | 940 |
| 1997-02-05 | 467 | 467 | 463 | 465 | 49,000 | 930 |
| 1997-02-04 | 485 | 490 | 485 | 487 | 15,000 | 974 |
| 1997-02-03 | 494 | 494 | 489 | 490 | 39,000 | 980 |
| 1997-01-31 | 472 | 479 | 469 | 479 | 128,000 | 958 |
| 1997-01-30 | 475 | 475 | 471 | 472 | 48,000 | 944 |
| 1997-01-29 | 470 | 475 | 470 | 474 | 40,000 | 948 |
| 1997-01-28 | 460 | 465 | 460 | 465 | 16,000 | 930 |
| 1997-01-27 | 471 | 475 | 460 | 460 | 46,000 | 920 |
| 1997-01-24 | 483 | 483 | 475 | 478 | 17,000 | 956 |
| 1997-01-23 | 482 | 493 | 482 | 488 | 19,000 | 976 |
| 1997-01-22 | 483 | 490 | 480 | 480 | 32,000 | 960 |
| 1997-01-21 | 488 | 489 | 488 | 488 | 82,000 | 976 |
| 1997-01-20 | 496 | 499 | 483 | 492 | 39,000 | 984 |
| 1997-01-17 | 499 | 500 | 489 | 495 | 56,000 | 990 |
| 1997-01-16 | 473 | 495 | 473 | 495 | 54,000 | 990 |
| 1997-01-14 | 463 | 470 | 459 | 470 | 62,000 | 940 |
| 1997-01-13 | 451 | 463 | 450 | 463 | 72,000 | 926 |
| 1997-01-10 | 456 | 461 | 445 | 451 | 126,000 | 902 |
| 1997-01-09 | 466 | 472 | 460 | 460 | 84,000 | 920 |
| 1997-01-08 | 499 | 499 | 480 | 480 | 20,000 | 960 |
| 1997-01-07 | 510 | 510 | 499 | 499 | 16,000 | 998 |
| 1997-01-06 | 520 | 524 | 520 | 520 | 17,000 | 1,040 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株