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
1997-12-3026828126828128,000562
1997-12-2926827426427048,000540
1997-12-2628028327127246,000544
1997-12-25262283257280116,000560
1997-12-24280280256260143,000520
1997-12-22303303270285134,000570
1997-12-19308308300303113,000606
1997-12-1830531030530956,000618
1997-12-17300314298298131,000596
1997-12-1630531030030063,000600
1997-12-1531031030130590,000610
1997-12-12306310306310129,000620
1997-12-1131531530630646,000612
1997-12-1031432031031064,000620
1997-12-0931932031131453,000628
1997-12-08305315305315154,000630
1997-12-05325333320320124,000640
1997-12-04324326321325103,000650
1997-12-0332732732532542,000650
1997-12-0233233232632627,000652
1997-12-01310333310330212,000660
1997-11-28320320310310110,000620
1997-11-2732232331532148,000642
1997-11-2632833832032339,000646
1997-11-25321334321326113,000652
1997-11-2135735735535641,000712
1997-11-2034035334035093,000700
1997-11-1935835833633855,000676
1997-11-18357360352358111,000716
1997-11-17337352333352106,000704
1997-11-1434234533033353,000666
1997-11-13331343325343164,000686
1997-11-1234434532532694,000652
1997-11-1134334333633696,000672
1997-11-1032933932732834,000656
1997-11-0734534532932964,000658
1997-11-0634534534034372,000686
1997-11-0535035634534575,000690
1997-11-0434935834835299,000704
1997-10-3132534032534022,000680
1997-10-3034334333533990,000678
1997-10-2933735033634872,000696
1997-10-2832533032432750,000654
1997-10-2734534532733745,000674
1997-10-24337350337350129,000700
1997-10-23336347333347430,000694
1997-10-22317337316337543,000674
1997-10-21315324313314338,000628
1997-10-20330330310310311,000620
1997-10-1731533431233453,000668
1997-10-1630332230331543,000630
1997-10-15316316300302188,000604
1997-10-1431932031031629,000632
1997-10-1332132131031150,000622
1997-10-0932933632332752,000654
1997-10-0834034433433470,000668
1997-10-0733533533133445,000668
1997-10-06324325315325101,000650
1997-10-0330132530131090,000620
1997-10-02326326295298219,000596
1997-10-01337338328331119,000662
1997-09-3033433533433491,000668
1997-09-29370371355359238,000718
1997-09-2637237537237458,000748
1997-09-2538438437737734,000754
1997-09-2437737837737727,000754
1997-09-22370380370376286,000752
1997-09-1938638637637963,000758
1997-09-1837938137438156,000762
1997-09-1737537536536520,000730
1997-09-1637337437037119,000742
1997-09-12379379365375121,000750
1997-09-1138238238038043,000760
1997-09-1038238238038290,000764
1997-09-0938238338138266,000764
1997-09-0839539939539713,000794
1997-09-0539939939439519,000790
1997-09-0440440439639930,000798
1997-09-0339940539040521,000810
1997-09-0239540039340027,000800
1997-09-0140540539539623,000792
1997-08-29388388380385112,000770
1997-08-2839239239039032,000780
1997-08-2740040039239516,000790
1997-08-2638740038739577,000790
1997-08-253913913863868,000772
1997-08-223953953903908,000780
1997-08-213944103944108,000820
1997-08-2039639739539543,000790
1997-08-193904003904007,000800
1997-08-1838038438038068,000760
1997-08-15390390380380171,000760
1997-08-1439139539039525,000790
1997-08-1340040039039930,000798
1997-08-1239640339640353,000806
1997-08-1138839738839534,000790
1997-08-08388390385390111,000780
1997-08-0739339338038381,000766
1997-08-0640340339239847,000796
1997-08-0540740740340461,000808
1997-08-0441641640540625,000812
1997-08-0141441740540635,000812
1997-07-3141341540540573,000810
1997-07-3041941941441547,000830
1997-07-2942142241541683,000832
1997-07-2841442141342148,000842
1997-07-25426426410412146,000824
1997-07-24433433421426130,000852
1997-07-2343844043543526,000870
1997-07-224524524454455,000890
1997-07-1843845343745353,000906
1997-07-1743744043743831,000876
1997-07-1643344843343487,000868
1997-07-1545845844844861,000896
1997-07-1446246245545623,000912
1997-07-1147847846246287,000924
1997-07-1048748747247218,000944
1997-07-0948048047247228,000944
1997-07-0848548547748037,000960
1997-07-0748448647748630,000972
1997-07-0449249247747735,000954
1997-07-034794834774837,000966
1997-07-0249049048948911,000978
1997-07-0149449447747744,000954
1997-06-3049449848448432,000968
1997-06-2749449447947924,000958
1997-06-2647647847647820,000956
1997-06-25481486473473126,000946
1997-06-24486490486486109,000972
1997-06-2349549549049076,000980
1997-06-20496497490490168,000980
1997-06-1949850049549529,000990
1997-06-1849750049749724,000994
1997-06-1749650049649655,000992
1997-06-1650050049049033,000980
1997-06-1349049048748768,000974
1997-06-1250050048548772,000974
1997-06-1149849848748736,000974
1997-06-1050050048548530,000970
1997-06-0949249249049038,000980
1997-06-0649449549049531,000990
1997-06-0550551549049079,000980
1997-06-04515525510510100,0001,020
1997-06-03500518500518131,0001,036
1997-06-0250050549850056,0001,000
1997-05-3047650047549587,000990
1997-05-29477484477477279,000954
1997-05-28482486477477237,000954
1997-05-27485485476477435,000954
1997-05-2649249249049068,000980
1997-05-2349250349249276,000984
1997-05-2248649048548667,000972
1997-05-2148648648648617,000972
1997-05-2049349848748816,000976
1997-05-1949049048649028,000980
1997-05-1648949548549021,000980
1997-05-1547849047648453,000968
1997-05-1448248247847879,000956
1997-05-1348148948148340,000966
1997-05-1248048047747867,000956
1997-05-0948748747547853,000956
1997-05-0848948947447775,000954
1997-05-0748549048548834,000976
1997-05-0649950048848853,000976
1997-05-02472479472479127,000958
1997-05-0146947946947560,000950
1997-04-3046546946546934,000938
1997-04-2846546546546568,000930
1997-04-2546546946546867,000936
1997-04-2446746846546544,000930
1997-04-2346947146746794,000934
1997-04-2246548546246974,000938
1997-04-2146046546046241,000924
1997-04-1843345043345050,000900
1997-04-1740643340643343,000866
1997-04-16400408400408214,000816
1997-04-1540041040040196,000802
1997-04-1441441439039055,000780
1997-04-1140040939540961,000818
1997-04-10409412400402106,000804
1997-04-0943043042042255,000844
1997-04-0843043042343032,000860
1997-04-0743543542843028,000860
1997-04-0444344543644049,000880
1997-04-0344244543244442,000888
1997-04-0244544542843289,000864
1997-04-0145045044545074,000900
1997-03-3145545744544556,000890
1997-03-2844945344645353,000906
1997-03-27460460445445112,000890
1997-03-2645545745245719,000914
1997-03-2545345745145752,000914
1997-03-24455457445445398,000890
1997-03-2146247045045692,000912
1997-03-1947047546146152,000922
1997-03-1847347546347552,000950
1997-03-1747047046846819,000936
1997-03-1446347346346847,000936
1997-03-13489489483483135,000966
1997-03-1249049549049035,000980
1997-03-1149649749149225,000984
1997-03-10500508495496125,000992
1997-03-0749349348749136,000982
1997-03-0649550049549521,000990
1997-03-0550350949549551,000990
1997-03-0450250349950336,0001,006
1997-03-0350050249050275,0001,004
1997-02-2849249849149559,000990
1997-02-2749149249049211,000984
1997-02-2649450049149193,000982
1997-02-2549250049150025,0001,000
1997-02-24495500491491319,000982
1997-02-2150050049549571,000990
1997-02-20490500490498141,000996
1997-02-1948849448849428,000988
1997-02-1848249248249239,000984
1997-02-17475487472487132,000974
1997-02-1447447547347551,000950
1997-02-1348048047247340,000946
1997-02-1247948046646618,000932
1997-02-1046546946246928,000938
1997-02-0747047647047069,000940
1997-02-0646647346647035,000940
1997-02-0546746746346549,000930
1997-02-0448549048548715,000974
1997-02-0349449448949039,000980
1997-01-31472479469479128,000958
1997-01-3047547547147248,000944
1997-01-2947047547047440,000948
1997-01-2846046546046516,000930
1997-01-2747147546046046,000920
1997-01-2448348347547817,000956
1997-01-2348249348248819,000976
1997-01-2248349048048032,000960
1997-01-2148848948848882,000976
1997-01-2049649948349239,000984
1997-01-1749950048949556,000990
1997-01-1647349547349554,000990
1997-01-1446347045947062,000940
1997-01-1345146345046372,000926
1997-01-10456461445451126,000902
1997-01-0946647246046084,000920
1997-01-0849949948048020,000960
1997-01-0751051049949916,000998
1997-01-0652052452052017,0001,040

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