5192 三ツ星ベルト(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	249	250	248	249	32,000	498
1999-12-29	250	252	250	251	84,000	502
1999-12-28	255	255	250	250	50,000	500
1999-12-27	255	255	252	252	52,000	504
1999-12-24	256	256	255	255	49,000	510
1999-12-22	259	260	255	256	25,000	512
1999-12-21	252	260	252	259	45,000	518
1999-12-20	251	252	250	252	68,000	504
1999-12-17	260	262	251	252	107,000	504
1999-12-16	265	266	260	262	41,000	524
1999-12-15	266	270	262	265	88,000	530
1999-12-14	266	268	255	266	87,000	532
1999-12-13	268	269	266	266	40,000	532
1999-12-10	265	270	262	268	98,000	536
1999-12-09	260	261	255	256	112,000	512
1999-12-08	265	269	255	255	113,000	510
1999-12-07	280	280	268	270	119,000	540
1999-12-06	270	282	270	270	139,000	540
1999-12-03	293	293	272	276	68,000	552
1999-12-02	270	276	270	275	48,000	550
1999-12-01	290	290	276	276	60,000	552
1999-11-30	292	292	289	290	47,000	580
1999-11-29	279	295	279	292	39,000	584
1999-11-26	278	280	278	279	58,000	558
1999-11-25	276	276	271	273	36,000	546
1999-11-24	272	276	271	276	45,000	552
1999-11-22	286	289	255	257	70,000	514
1999-11-19	287	290	286	286	70,000	572
1999-11-18	277	288	277	286	158,000	572
1999-11-17	263	275	263	275	44,000	550
1999-11-16	253	269	253	261	36,000	522
1999-11-15	256	260	252	253	122,000	506
1999-11-12	270	275	250	250	111,000	500
1999-11-11	280	280	270	270	159,000	540
1999-11-10	279	281	275	281	80,000	562
1999-11-09	274	278	271	275	51,000	550
1999-11-08	277	279	271	273	77,000	546
1999-11-05	280	284	276	280	35,000	560
1999-11-04	287	287	280	280	43,000	560
1999-11-02	287	288	281	282	74,000	564
1999-11-01	283	288	278	287	67,000	574
1999-10-29	272	285	271	283	147,000	566
1999-10-28	274	275	272	272	70,000	544
1999-10-27	272	278	272	273	45,000	546
1999-10-26	274	275	272	272	34,000	544
1999-10-25	278	280	272	273	43,000	546
1999-10-22	280	281	280	280	38,000	560
1999-10-21	282	283	280	280	44,000	560
1999-10-20	283	284	280	284	47,000	568
1999-10-19	285	286	281	284	41,000	568
1999-10-18	277	285	276	285	93,000	570
1999-10-15	278	278	276	276	121,000	552
1999-10-14	289	289	278	278	71,000	556
1999-10-13	294	295	289	290	83,000	580
1999-10-12	290	295	288	294	87,000	588
1999-10-08	281	285	278	285	76,000	570
1999-10-07	280	284	271	271	71,000	542
1999-10-06	287	287	277	278	61,000	556
1999-10-05	282	289	282	287	59,000	574
1999-10-04	284	290	280	280	69,000	560
1999-10-01	288	288	284	285	76,000	570
1999-09-30	284	284	282	283	115,000	566
1999-09-29	286	287	280	280	37,000	560
1999-09-28	287	287	281	286	33,000	572
1999-09-27	290	290	281	284	33,000	568
1999-09-24	281	295	278	287	57,000	574
1999-09-22	285	285	278	278	117,000	556
1999-09-21	286	290	286	290	28,000	580
1999-09-20	290	295	290	291	30,000	582
1999-09-17	289	291	286	289	82,000	578
1999-09-16	286	295	286	295	64,000	590
1999-09-14	292	294	285	285	99,000	570
1999-09-13	296	299	292	299	73,000	598
1999-09-10	300	300	294	294	129,000	588
1999-09-09	299	300	296	296	39,000	592
1999-09-08	298	299	296	296	31,000	592
1999-09-07	296	298	296	298	28,000	596
1999-09-06	295	300	295	295	43,000	590
1999-09-03	297	297	292	293	51,000	586
1999-09-02	305	305	295	298	24,000	596
1999-09-01	306	306	302	303	66,000	606
1999-08-31	306	306	295	298	41,000	596
1999-08-30	307	310	306	306	43,000	612
1999-08-27	303	308	303	306	47,000	612
1999-08-26	301	307	301	302	51,000	604
1999-08-25	315	317	300	301	44,000	602
1999-08-24	299	303	292	296	88,000	592
1999-08-23	302	303	290	290	222,000	580
1999-08-20	301	305	301	302	37,000	604
1999-08-19	305	305	301	301	36,000	602
1999-08-18	310	310	306	306	21,000	612
1999-08-17	315	315	310	310	18,000	620
1999-08-16	313	315	313	315	17,000	630
1999-08-13	310	310	306	307	21,000	614
1999-08-12	310	315	310	315	11,000	630
1999-08-11	310	311	310	311	24,000	622
1999-08-10	319	320	306	310	77,000	620
1999-08-09	310	315	305	315	78,000	630
1999-08-06	310	313	310	310	57,000	620
1999-08-05	312	314	310	310	47,000	620
1999-08-04	310	316	310	312	36,000	624
1999-08-03	318	318	310	310	53,000	620
1999-08-02	319	322	315	317	70,000	634
1999-07-30	320	320	314	314	72,000	628
1999-07-29	316	320	315	315	56,000	630
1999-07-28	319	323	319	321	50,000	642
1999-07-27	316	324	316	319	42,000	638
1999-07-26	315	320	315	316	55,000	632
1999-07-23	320	321	315	315	93,000	630
1999-07-22	321	323	320	320	54,000	640
1999-07-21	321	330	321	321	70,000	642
1999-07-19	318	323	318	321	68,000	642
1999-07-16	315	318	315	316	71,000	632
1999-07-15	316	318	315	315	141,000	630
1999-07-14	322	325	316	316	141,000	632
1999-07-13	321	323	321	323	148,000	646
1999-07-12	323	326	321	321	58,000	642
1999-07-09	325	330	321	324	133,000	648
1999-07-08	331	331	326	326	65,000	652
1999-07-07	333	337	330	333	125,000	666
1999-07-06	330	337	330	332	124,000	664
1999-07-05	330	334	327	330	135,000	660
1999-07-02	330	330	325	325	215,000	650
1999-07-01	330	337	325	325	179,000	650
1999-06-30	325	343	320	327	342,000	654
1999-06-29	318	320	318	318	56,000	636
1999-06-28	316	321	316	318	66,000	636
1999-06-25	316	322	315	317	132,000	634
1999-06-24	325	325	316	316	94,000	632
1999-06-23	332	334	325	325	92,000	650
1999-06-22	325	334	325	334	63,000	668
1999-06-21	327	327	315	327	175,000	654
1999-06-18	325	339	324	328	165,000	656
1999-06-17	322	335	322	325	264,000	650
1999-06-16	318	320	315	320	56,000	640
1999-06-15	318	323	318	320	89,000	640
1999-06-14	320	329	318	320	195,000	640
1999-06-11	320	323	315	315	158,000	630
1999-06-10	318	325	313	313	92,000	626
1999-06-09	310	320	309	320	175,000	640
1999-06-08	306	307	304	305	62,000	610
1999-06-07	305	309	305	305	84,000	610
1999-06-04	310	310	305	305	26,000	610
1999-06-03	315	315	309	309	11,000	618
1999-06-02	305	315	305	315	28,000	630
1999-06-01	305	310	301	305	54,000	610
1999-05-31	305	305	300	305	61,000	610
1999-05-28	306	306	303	303	52,000	606
1999-05-27	307	312	306	309	35,000	618
1999-05-26	306	309	305	309	93,000	618
1999-05-25	310	310	301	304	137,000	608
1999-05-24	320	321	319	320	31,000	640
1999-05-21	330	330	323	330	46,000	660
1999-05-20	335	335	324	331	90,000	662
1999-05-19	332	336	325	336	69,000	672
1999-05-18	330	338	328	336	59,000	672
1999-05-17	333	334	330	330	60,000	660
1999-05-14	328	340	326	339	52,000	678
1999-05-13	340	340	321	328	116,000	656
1999-05-12	343	348	340	340	105,000	680
1999-05-11	340	350	340	342	125,000	684
1999-05-10	335	340	334	340	83,000	680
1999-05-07	337	340	331	333	88,000	666
1999-05-06	336	340	330	330	63,000	660
1999-04-30	330	330	325	330	42,000	660
1999-04-28	333	337	331	331	32,000	662
1999-04-27	340	340	324	331	71,000	662
1999-04-26	331	340	331	340	62,000	680
1999-04-23	325	331	325	331	42,000	662
1999-04-22	322	329	322	324	65,000	648
1999-04-21	331	331	322	322	86,000	644
1999-04-20	333	333	326	331	166,000	662
1999-04-19	334	337	332	334	108,000	668
1999-04-16	336	343	336	337	91,000	674
1999-04-15	340	340	336	336	107,000	672
1999-04-14	341	343	336	338	80,000	676
1999-04-13	340	343	335	340	105,000	680
1999-04-12	327	345	326	330	136,000	660
1999-04-09	350	350	342	342	186,000	684
1999-04-08	347	350	341	342	409,000	684
1999-04-07	325	335	324	332	346,000	664
1999-04-06	310	318	310	317	138,000	634
1999-04-05	308	315	300	308	229,000	616
1999-04-02	300	311	300	308	128,000	616
1999-04-01	308	310	300	300	119,000	600
1999-03-31	301	305	301	305	62,000	610
1999-03-30	299	300	299	300	69,000	600
1999-03-29	305	307	296	296	56,000	592
1999-03-26	292	298	292	296	77,000	592
1999-03-25	291	295	291	292	83,000	584
1999-03-24	294	295	290	290	150,000	580
1999-03-23	301	301	295	295	111,000	590
1999-03-19	300	302	295	302	119,000	604
1999-03-18	305	310	298	298	171,000	596
1999-03-17	306	310	300	309	185,000	618
1999-03-16	300	307	300	304	129,000	608
1999-03-15	298	302	298	299	177,000	598
1999-03-12	299	304	297	298	135,000	596
1999-03-11	299	305	297	297	182,000	594
1999-03-10	293	295	289	294	111,000	588
1999-03-09	286	290	285	288	147,000	576
1999-03-08	295	298	295	296	53,000	592
1999-03-05	280	294	280	294	98,000	588
1999-03-04	283	283	280	280	87,000	560
1999-03-03	283	285	283	283	46,000	566
1999-03-02	287	289	281	281	130,000	562
1999-03-01	295	295	286	287	92,000	574
1999-02-26	291	298	288	295	109,000	590
1999-02-25	288	290	288	290	18,000	580
1999-02-24	297	297	288	288	130,000	576
1999-02-23	291	297	290	292	107,000	584
1999-02-22	285	290	285	290	76,000	580
1999-02-19	283	290	283	284	138,000	568
1999-02-18	291	295	283	283	109,000	566
1999-02-17	290	295	285	295	59,000	590
1999-02-16	290	293	280	285	192,000	570
1999-02-15	298	298	290	290	70,000	580
1999-02-12	302	302	293	293	69,000	586
1999-02-10	300	303	294	295	105,000	590
1999-02-09	303	305	300	301	36,000	602
1999-02-08	305	305	300	300	52,000	600
1999-02-05	305	305	302	305	37,000	610
1999-02-04	305	307	302	305	29,000	610
1999-02-03	307	307	304	305	27,000	610
1999-02-02	310	313	307	307	33,000	614
1999-02-01	322	324	305	306	65,000	612
1999-01-29	306	310	302	302	71,000	604
1999-01-28	311	315	304	305	43,000	610
1999-01-27	315	320	310	314	54,000	628
1999-01-26	303	315	303	315	82,000	630
1999-01-25	305	305	302	303	35,000	606
1999-01-22	306	314	304	304	75,000	608
1999-01-21	304	305	304	305	29,000	610
1999-01-20	304	304	301	304	18,000	608
1999-01-19	315	315	301	304	33,000	608
1999-01-18	301	305	297	297	74,000	594
1999-01-14	305	305	299	301	101,000	602
1999-01-13	316	316	305	305	52,000	610
1999-01-12	320	320	301	303	52,000	606
1999-01-11	304	314	304	314	29,000	628
1999-01-08	312	314	303	303	57,000	606
1999-01-07	307	310	305	305	83,000	610
1999-01-06	302	304	300	304	41,000	608
1999-01-05	314	314	305	306	47,000	612
1999-01-04	326	326	307	307	46,000	614

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