5192 三ツ星ベルト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	311	311	310	311	30,000	622
1998-12-29	313	313	310	311	28,000	622
1998-12-28	313	318	313	313	65,000	626
1998-12-25	310	313	310	310	65,000	620
1998-12-24	310	311	306	307	83,000	614
1998-12-22	323	324	320	320	59,000	640
1998-12-21	321	323	321	323	31,000	646
1998-12-18	335	335	320	320	49,000	640
1998-12-17	335	336	335	336	21,000	672
1998-12-16	347	347	335	335	56,000	670
1998-12-15	328	328	325	328	39,000	656
1998-12-14	329	331	328	328	68,000	656
1998-12-11	350	350	321	324	146,000	648
1998-12-10	350	352	345	345	57,000	690
1998-12-09	350	350	342	342	48,000	684
1998-12-08	354	354	348	354	62,000	708
1998-12-07	340	340	334	340	42,000	680
1998-12-04	340	340	333	334	67,000	668
1998-12-03	341	341	337	340	43,000	680
1998-12-02	349	349	341	341	46,000	682
1998-12-01	355	355	349	349	121,000	698
1998-11-30	356	359	354	356	81,000	712
1998-11-27	352	369	352	359	265,000	718
1998-11-26	338	357	336	352	304,000	704
1998-11-25	337	339	331	338	96,000	676
1998-11-24	342	342	334	337	146,000	674
1998-11-20	335	347	335	342	229,000	684
1998-11-19	317	340	315	335	495,000	670
1998-11-18	301	313	301	312	193,000	624
1998-11-17	302	308	301	301	113,000	602
1998-11-16	309	309	300	302	118,000	604
1998-11-13	314	315	300	310	63,000	620
1998-11-12	314	317	311	314	31,000	628
1998-11-11	310	311	309	311	27,000	622
1998-11-10	315	315	310	310	32,000	620
1998-11-09	313	313	310	313	24,000	626
1998-11-06	320	320	313	313	42,000	626
1998-11-05	322	322	319	320	78,000	640
1998-11-04	306	320	306	320	61,000	640
1998-11-02	306	312	306	306	110,000	612
1998-10-30	298	303	295	303	118,000	606
1998-10-29	300	301	298	299	32,000	598
1998-10-28	303	305	300	300	54,000	600
1998-10-27	303	311	302	302	82,000	604
1998-10-26	305	305	295	302	93,000	604
1998-10-23	319	319	310	310	46,000	620
1998-10-22	310	335	310	320	84,000	640
1998-10-21	302	312	301	305	230,000	610
1998-10-20	315	315	295	303	97,000	606
1998-10-19	320	322	316	316	64,000	632
1998-10-16	317	318	317	317	25,000	634
1998-10-15	322	322	317	317	34,000	634
1998-10-14	317	322	317	322	77,000	644
1998-10-13	321	321	315	315	49,000	630
1998-10-12	320	324	320	321	47,000	642
1998-10-09	329	332	320	320	42,000	640
1998-10-08	330	330	326	326	40,000	652
1998-10-07	327	330	320	329	61,000	658
1998-10-06	328	329	323	327	45,000	654
1998-10-05	333	333	328	328	20,000	656
1998-10-02	330	333	328	333	52,000	666
1998-10-01	345	350	330	330	65,000	660
1998-09-30	350	354	345	345	70,000	690
1998-09-29	350	350	345	345	23,000	690
1998-09-28	349	350	348	350	25,000	700
1998-09-25	348	351	348	349	54,000	698
1998-09-24	354	354	351	351	59,000	702
1998-09-22	355	355	349	349	71,000	698
1998-09-21	355	355	350	355	112,000	710
1998-09-18	342	355	340	355	29,000	710
1998-09-17	350	350	343	343	21,000	686
1998-09-16	350	355	350	350	30,000	700
1998-09-14	349	349	340	349	37,000	698
1998-09-11	345	350	339	339	105,000	678
1998-09-10	348	348	344	344	24,000	688
1998-09-09	350	350	346	348	47,000	696
1998-09-08	355	361	345	350	82,000	700
1998-09-07	340	355	340	355	62,000	710
1998-09-04	350	352	340	340	56,000	680
1998-09-03	363	363	360	360	47,000	720
1998-09-02	359	365	359	362	51,000	724
1998-09-01	350	355	343	343	70,000	686
1998-08-31	350	351	330	330	98,000	660
1998-08-28	353	365	350	365	54,000	730
1998-08-27	370	370	368	368	53,000	736
1998-08-26	380	380	370	370	28,000	740
1998-08-25	384	384	380	380	39,000	760
1998-08-24	384	384	382	384	41,000	768
1998-08-21	382	385	382	385	27,000	770
1998-08-20	382	382	379	382	25,000	764
1998-08-19	379	385	379	385	28,000	770
1998-08-18	371	380	371	380	39,000	760
1998-08-17	382	382	370	370	38,000	740
1998-08-14	385	385	382	382	40,000	764
1998-08-13	377	385	377	385	29,000	770
1998-08-12	380	380	377	377	44,000	754
1998-08-11	390	390	384	384	54,000	768
1998-08-10	407	407	385	385	57,000	770
1998-08-07	411	415	406	408	87,000	816
1998-08-06	405	411	405	410	177,000	820
1998-08-05	395	407	394	405	99,000	810
1998-08-04	396	397	395	395	84,000	790
1998-08-03	395	397	394	397	61,000	794
1998-07-31	388	400	388	395	92,000	790
1998-07-30	388	390	387	388	80,000	776
1998-07-29	390	390	386	389	65,000	778
1998-07-28	386	390	385	390	105,000	780
1998-07-27	393	393	387	388	64,000	776
1998-07-24	401	401	386	393	86,000	786
1998-07-23	403	403	395	403	85,000	806
1998-07-22	406	406	405	405	29,000	810
1998-07-21	419	420	410	416	69,000	832
1998-07-17	410	420	410	419	66,000	838
1998-07-16	421	421	411	414	48,000	828
1998-07-15	417	432	410	426	146,000	852
1998-07-14	403	407	400	407	176,000	814
1998-07-13	400	400	393	400	81,000	800
1998-07-10	420	423	406	410	169,000	820
1998-07-09	416	420	416	417	133,000	834
1998-07-08	430	434	413	413	185,000	826
1998-07-07	425	429	418	429	428,000	858
1998-07-06	400	420	399	415	262,000	830
1998-07-03	394	396	393	395	68,000	790
1998-07-02	400	400	387	393	117,000	786
1998-07-01	387	395	375	393	157,000	786
1998-06-30	380	389	380	387	95,000	774
1998-06-29	371	384	370	378	97,000	756
1998-06-26	360	361	358	361	38,000	722
1998-06-25	366	366	358	358	11,000	716
1998-06-24	375	377	366	370	21,000	740
1998-06-23	376	379	373	375	85,000	750
1998-06-22	365	365	355	356	60,000	712
1998-06-19	373	373	365	365	5,000	730
1998-06-18	370	375	365	375	32,000	750
1998-06-17	359	359	355	355	20,000	710
1998-06-16	356	359	355	355	27,000	710
1998-06-15	368	370	359	359	24,000	718
1998-06-12	367	370	359	368	75,000	736
1998-06-11	378	378	359	359	24,000	718
1998-06-10	372	372	363	363	26,000	726
1998-06-09	362	366	362	366	13,000	732
1998-06-08	377	377	366	366	39,000	732
1998-06-05	374	374	367	371	7,000	742
1998-06-04	384	384	383	384	49,000	768
1998-06-03	387	387	384	384	22,000	768
1998-06-02	383	387	380	387	88,000	774
1998-06-01	380	385	368	368	33,000	736
1998-05-29	364	366	364	366	7,000	732
1998-05-28	359	369	359	369	28,000	738
1998-05-27	362	363	356	356	82,000	712
1998-05-26	370	380	370	375	15,000	750
1998-05-25	377	387	371	372	100,000	744
1998-05-22	387	390	377	387	79,000	774
1998-05-21	377	387	375	384	31,000	768
1998-05-20	369	387	369	387	65,000	774
1998-05-19	355	377	355	369	101,000	738
1998-05-18	363	363	355	355	33,000	710
1998-05-15	365	368	362	362	51,000	724
1998-05-14	380	380	375	375	10,000	750
1998-05-13	372	380	370	380	30,000	760
1998-05-12	372	393	370	372	84,000	744
1998-05-11	370	371	368	368	34,000	736
1998-05-08	370	373	360	363	60,000	726
1998-05-07	371	390	367	390	47,000	780
1998-05-06	394	394	370	371	17,000	742
1998-05-01	393	395	388	394	45,000	788
1998-04-30	386	386	370	370	21,000	740
1998-04-28	367	384	365	381	22,000	762
1998-04-27	383	383	372	372	11,000	744
1998-04-24	384	385	378	378	25,000	756
1998-04-23	378	380	374	374	34,000	748
1998-04-22	399	399	376	377	33,000	754
1998-04-21	383	390	383	389	60,000	778
1998-04-20	385	388	361	361	90,000	722
1998-04-17	391	391	380	382	59,000	764
1998-04-16	397	398	386	386	70,000	772
1998-04-15	392	400	392	397	29,000	794
1998-04-14	398	403	392	399	123,000	798
1998-04-13	400	401	390	391	30,000	782
1998-04-10	399	406	394	401	274,000	802
1998-04-09	384	394	378	394	50,000	788
1998-04-08	375	384	370	381	62,000	762
1998-04-07	360	366	353	366	77,000	732
1998-04-06	342	350	342	350	59,000	700
1998-04-03	341	350	341	343	70,000	686
1998-04-02	360	360	340	340	102,000	680
1998-04-01	391	391	360	375	130,000	750
1998-03-31	395	395	382	391	64,000	782
1998-03-30	402	407	395	395	100,000	790
1998-03-27	390	395	388	395	21,000	790
1998-03-26	387	399	387	395	27,000	790
1998-03-25	394	394	389	389	41,000	778
1998-03-24	393	395	390	394	63,000	788
1998-03-23	411	411	395	395	76,000	790
1998-03-20	387	409	387	408	254,000	816
1998-03-19	381	395	381	390	188,000	780
1998-03-18	399	399	376	380	31,000	760
1998-03-17	403	403	393	395	64,000	790
1998-03-16	399	400	395	400	121,000	800
1998-03-13	381	395	381	395	71,000	790
1998-03-12	381	385	376	376	45,000	752
1998-03-11	395	395	380	380	70,000	760
1998-03-10	395	395	385	386	25,000	772
1998-03-09	395	400	385	388	90,000	776
1998-03-06	390	400	390	400	60,000	800
1998-03-05	395	398	390	390	51,000	780
1998-03-04	390	400	380	397	72,000	794
1998-03-03	401	406	387	400	100,000	800
1998-03-02	406	406	394	401	97,000	802
1998-02-27	376	385	376	381	46,000	762
1998-02-26	372	380	371	380	48,000	760
1998-02-25	370	371	360	370	68,000	740
1998-02-24	385	388	370	373	47,000	746
1998-02-23	392	392	385	385	36,000	770
1998-02-20	385	390	380	388	93,000	776
1998-02-19	375	399	375	385	59,000	770
1998-02-18	371	379	371	375	135,000	750
1998-02-17	383	383	371	372	24,000	744
1998-02-16	390	394	381	383	57,000	766
1998-02-13	411	411	385	386	72,000	772
1998-02-12	400	408	400	406	173,000	812
1998-02-10	391	398	388	398	142,000	796
1998-02-09	376	390	376	390	66,000	780
1998-02-06	379	379	374	376	49,000	752
1998-02-05	346	379	346	377	76,000	754
1998-02-04	364	364	345	345	65,000	690
1998-02-03	371	375	365	365	54,000	730
1998-02-02	380	380	352	356	60,000	712
1998-01-30	368	368	340	365	88,000	730
1998-01-29	395	395	365	368	124,000	736
1998-01-28	394	395	385	395	197,000	790
1998-01-27	374	377	369	374	83,000	748
1998-01-26	356	380	356	374	206,000	748
1998-01-23	340	350	340	350	145,000	700
1998-01-22	340	347	338	347	85,000	694
1998-01-21	345	347	341	343	144,000	686
1998-01-20	330	337	328	331	76,000	662
1998-01-19	330	336	325	335	132,000	670
1998-01-16	295	317	295	315	189,000	630
1998-01-14	284	290	283	290	86,000	580
1998-01-13	275	284	275	284	35,000	568
1998-01-12	275	275	272	274	15,000	548
1998-01-09	289	289	273	280	134,000	560
1998-01-08	280	289	277	289	113,000	578
1998-01-07	282	282	270	274	30,000	548
1998-01-06	294	294	284	284	20,000	568
1998-01-05	291	291	282	289	45,000	578

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