5192 三ツ星ベルト(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2926127026127066,000540
2000-12-2827427627427656,000552
2000-12-2727227327227342,000546
2000-12-2626927026927027,000540
2000-12-2526827026726847,000536
2000-12-2226927026626753,000534
2000-12-2126627026427059,000540
2000-12-2026826926426484,000528
2000-12-1927827826827085,000540
2000-12-1827027226826832,000536
2000-12-1527327627327342,000546
2000-12-1427527627327335,000546
2000-12-1327627627427435,000548
2000-12-12275276273273121,000546
2000-12-1127928027427453,000548
2000-12-08270275270270128,000540
2000-12-0727527527227353,000546
2000-12-0627727727027047,000540
2000-12-0528328327127176,000542
2000-12-04288288273279109,000558
2000-12-01265270264268158,000536
2000-11-3026026725726789,000534
2000-11-2925826525825868,000516
2000-11-2825926025825829,000516
2000-11-2726126325825837,000516
2000-11-2426426426126146,000522
2000-11-2226226825426780,000534
2000-11-2125726225326252,000524
2000-11-2025926025625735,000514
2000-11-1725826025825936,000518
2000-11-1625225925225834,000516
2000-11-1526326325525538,000510
2000-11-1426726726026342,000526
2000-11-1326126225225233,000504
2000-11-1026626625625960,000518
2000-11-0925826625726654,000532
2000-11-0826526926426926,000538
2000-11-0726126626126618,000532
2000-11-0625126525126185,000522
2000-11-0225526025525635,000512
2000-11-0126026025325363,000506
2000-10-3125925925525857,000516
2000-10-3025626025625934,000518
2000-10-2725426125325558,000510
2000-10-2625425925425429,000508
2000-10-2525425425325418,000508
2000-10-2426126425325432,000508
2000-10-2326026425926028,000520
2000-10-2025825825525645,000512
2000-10-1925925925025346,000506
2000-10-1826426625825932,000518
2000-10-1726526526326442,000528
2000-10-1626126526126432,000528
2000-10-1325925925825844,000516
2000-10-1226626626126143,000522
2000-10-1126826826226645,000532
2000-10-1027727726726879,000536
2000-10-0626726726126449,000528
2000-10-0526726826226750,000534
2000-10-04265265259262128,000524
2000-10-0327127326826832,000536
2000-10-0228328326826845,000536
2000-09-2927728026727980,000558
2000-09-2826626726626718,000534
2000-09-2727127126526512,000530
2000-09-2627327427127316,000546
2000-09-2527328327328319,000566
2000-09-2226127326127331,000546
2000-09-2127528626128643,000572
2000-09-2027227527227455,000548
2000-09-1926827226127249,000544
2000-09-1826626826626820,000536
2000-09-1426926926126112,000522
2000-09-1326527226527015,000540
2000-09-1227127226426553,000530
2000-09-1127327325625632,000512
2000-09-0826926926026855,000536
2000-09-0726226325925938,000518
2000-09-0625926225826224,000524
2000-09-0525826425825820,000516
2000-09-0426326325726041,000520
2000-09-0127427426326364,000526
2000-08-3126526826226584,000530
2000-08-3027427427227334,000546
2000-08-2927827826626938,000538
2000-08-2827328027327830,000556
2000-08-2527927927027874,000556
2000-08-2427927927027759,000554
2000-08-2328028027727938,000558
2000-08-2227928027828024,000560
2000-08-2127927927727913,000558
2000-08-1827827927627923,000558
2000-08-1728228327327329,000546
2000-08-1628428427327861,000556
2000-08-1529029028428425,000568
2000-08-1428528728428626,000572
2000-08-1128028328028330,000566
2000-08-1028028127927941,000558
2000-08-0927527927527925,000558
2000-08-0827928027527530,000550
2000-08-0728028027527932,000558
2000-08-0427427927427531,000550
2000-08-0327927927427425,000548
2000-08-0228028127927925,000558
2000-08-0127928527928181,000562
2000-07-3127127226927050,000540
2000-07-2827527927227656,000552
2000-07-2728028027227536,000550
2000-07-2628528628028027,000560
2000-07-2528228527627640,000552
2000-07-2429629628228265,000564
2000-07-2130130229629631,000592
2000-07-1929229729229651,000592
2000-07-1830330529229255,000584
2000-07-1730031030030352,000606
2000-07-1429530029230043,000600
2000-07-13310310296296102,000592
2000-07-1231031030530574,000610
2000-07-1131031030730885,000616
2000-07-1030930930530866,000616
2000-07-0730730730130380,000606
2000-07-0629830329330362,000606
2000-07-0530330529829891,000596
2000-07-04311311300300136,000600
2000-07-03285312285307338,000614
2000-06-30280282278282100,000564
2000-06-2927527927527994,000558
2000-06-2827927927027159,000542
2000-06-2727427827027058,000540
2000-06-2627527527327326,000546
2000-06-2327527527027045,000540
2000-06-2227928227427652,000552
2000-06-2127027726827444,000548
2000-06-2027027427027054,000540
2000-06-1927327327027335,000546
2000-06-1627227427127310,000546
2000-06-1527528427227252,000544
2000-06-1428028227527588,000550
2000-06-1328028027727894,000556
2000-06-1227327527227261,000544
2000-06-0926827026526891,000536
2000-06-0826527026527048,000540
2000-06-0726726826226562,000530
2000-06-0627027526826834,000536
2000-06-0526927426927126,000542
2000-06-0227227526826837,000536
2000-06-0127727726826865,000536
2000-05-3127727726927331,000546
2000-05-3027727827227731,000554
2000-05-2927327726927723,000554
2000-05-2626827426626816,000536
2000-05-2527527526726730,000534
2000-05-2427327326727038,000540
2000-05-2327127427027342,000546
2000-05-2227227227127118,000542
2000-05-1927627627127524,000550
2000-05-1828328327227941,000558
2000-05-1729029028228442,000568
2000-05-1628128828128794,000574
2000-05-1528028427828150,000562
2000-05-1227928027528034,000560
2000-05-1127927927127146,000542
2000-05-1027927927027984,000558
2000-05-0927927927127737,000554
2000-05-0828028027528017,000560
2000-05-0227828027428052,000560
2000-05-0127927926727872,000556
2000-04-2826026625825953,000518
2000-04-2726626625825863,000516
2000-04-2626627326226446,000528
2000-04-2526626626526643,000532
2000-04-2426127126126533,000530
2000-04-2127627627427431,000548
2000-04-2027928027627638,000552
2000-04-1927527927527936,000558
2000-04-1827327526527239,000544
2000-04-1725827325827372,000546
2000-04-1428328327828340,000566
2000-04-1328628627928352,000566
2000-04-1228528827627859,000556
2000-04-1129029028528565,000570
2000-04-1029029328828859,000576
2000-04-0729229528528669,000572
2000-04-06290299285290113,000580
2000-04-0528328928128764,000574
2000-04-0428028527728190,000562
2000-04-0327928127527696,000552
2000-03-3127327626727527,000550
2000-03-3027627827227265,000544
2000-03-2927227827127146,000542
2000-03-2827527726526558,000530
2000-03-2726427526427061,000540
2000-03-2426726926126446,000528
2000-03-23264267260264104,000528
2000-03-2225226125226075,000520
2000-03-21254259249252102,000504
2000-03-1725625624525261,000504
2000-03-1625325624125675,000512
2000-03-1525525624925350,000506
2000-03-14264267250255104,000510
2000-03-1326526725525567,000510
2000-03-10270274250250181,000500
2000-03-0924825424124160,000482
2000-03-0825025024724820,000496
2000-03-0724925124725044,000500
2000-03-0624825024424762,000494
2000-03-0324224924224345,000486
2000-03-0224225324224241,000484
2000-03-0125225424124168,000482
2000-02-2923825023824653,000492
2000-02-2823624023623759,000474
2000-02-2524024023523699,000472
2000-02-2424124123223254,000464
2000-02-2324124223924126,000482
2000-02-2224024224024132,000482
2000-02-2123524523524054,000480
2000-02-1824224223623691,000472
2000-02-1724724824324341,000486
2000-02-1624724824524737,000494
2000-02-1525025624624642,000492
2000-02-1425125124324356,000486
2000-02-10247259245246101,000492
2000-02-0925526324624762,000494
2000-02-0826026025025032,000500
2000-02-0725026325026065,000520
2000-02-04265266241243233,000486
2000-02-0326526626526526,000530
2000-02-0226026926026442,000528
2000-02-0126626625825847,000516
2000-01-3125826125826119,000522
2000-01-2825625825625828,000516
2000-01-2726527025525550,000510
2000-01-2625926525926533,000530
2000-01-2526026025225939,000518
2000-01-2426726726226237,000524
2000-01-2127227327027052,000540
2000-01-2026627026626942,000538
2000-01-1926526526026360,000526
2000-01-1826426926426546,000530
2000-01-17259264250256161,000512
2000-01-1426126225525527,000510
2000-01-1325426025025864,000516
2000-01-12269272250251141,000502
2000-01-1126526926226760,000534
2000-01-0726326325726268,000524
2000-01-0624824824824834,000496
2000-01-0524025524024374,000486
2000-01-0424925024924918,000498

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